1626938120000|2021-07-22 07:15:20|4439.26|4439.26|4440.79|4440.79|4441.04|4441.04|4439.26|4439.26|0
1626938130000|2021-07-22 07:15:30|4441.04|4441.04|4440.28|4440.28|4441.04|4441.04|4440.28|4440.28|0
1626938140000|2021-07-22 07:15:40|4439.04|4439.04|4439.04|4439.04|4439.04|4439.04|4439.04|4439.04|0
1626938160000|2021-07-22 07:16:00|4438.53|4438.53|4438.78|4438.78|4438.78|4438.78|4438.53|4438.53|0
1626938170000|2021-07-22 07:16:10|4437.55|4437.55|4437.55|4437.55|4437.55|4437.55|4437.55|4437.55|0
1626938200000|2021-07-22 07:16:40|4437.29|4437.29|4437.29|4437.29|4437.29|4437.29|4437.29|4437.29|0
1626938210000|2021-07-22 07:16:50|4436.28|4436.28|4435.77|4435.77|4436.28|4436.28|4435.77|4435.77|0
1626938220000|2021-07-22 07:17:00|4435.51|4435.51|4437.48|4437.48|4437.99|4437.99|4435.51|4435.51|0
1626938260000|2021-07-22 07:17:40|4438.25|4438.25|4438.25|4438.25|4438.25|4438.25|4438.25|4438.25|0
1626938280000|2021-07-22 07:18:00|4439.49|4439.49|4440.98|4440.98|4440.98|4440.98|4438.72|4438.72|0
1626938290000|2021-07-22 07:18:10|4441.23|4441.23|4441.23|4441.23|4441.23|4441.23|4441.23|4441.23|0
1626938300000|2021-07-22 07:18:20|4440.22|4440.22|4440.22|4440.22|4440.22|4440.22|4440.22|4440.22|0
1626938310000|2021-07-22 07:18:30|4440.47|4440.47|4440.98|4440.98|4440.98|4440.98|4440.47|4440.47|0
1626938320000|2021-07-22 07:18:40|4440.72|4440.72|4440.72|4440.72|4440.72|4440.72|4440.72|4440.72|0
1626938340000|2021-07-22 07:19:00|4440.55|4440.55|4440.55|4440.55|4440.55|4440.55|4440.55|4440.55|0
1626938350000|2021-07-22 07:19:10|4441.06|4441.06|4441.06|4441.06|4441.06|4441.06|4441.06|4441.06|0
1626938370000|2021-07-22 07:19:30|4441.82|4441.82|4441.82|4441.82|4441.82|4441.82|4441.82|4441.82|0
1626938380000|2021-07-22 07:19:40|4440.59|4440.59|4440.59|4440.59|4440.59|4440.59|4440.59|4440.59|0
1626938400000|2021-07-22 07:20:00|4441.82|4441.82|4443.06|4443.06|4443.06|4443.06|4441.82|4441.82|0
1626938420000|2021-07-22 07:20:20|4443.32|4443.32|4443.57|4443.57|4443.57|4443.57|4443.32|4443.32|0
1626938440000|2021-07-22 07:20:40|4444.33|4444.33|4445.06|4445.06|4445.06|4445.06|4443.83|4443.83|0
1626938500000|2021-07-22 07:21:40|4445.83|4445.83|4445.83|4445.83|4445.83|4445.83|4445.83|4445.83|0
1626938510000|2021-07-22 07:21:50|4446.33|4446.33|4446.59|4446.59|4446.59|4446.59|4446.33|4446.33|0
1626938530000|2021-07-22 07:22:10|4446.84|4446.84|4446.59|4446.59|4446.84|4446.84|4446.59|4446.59|0
1626938540000|2021-07-22 07:22:20|4446.08|4446.08|4444.84|4444.84|4447.32|4447.32|4444.84|4444.84|0
1626938560000|2021-07-22 07:22:40|4444.33|4444.33|4443.32|4443.32|4444.33|4444.33|4443.32|4443.32|0
1626938570000|2021-07-22 07:22:50|4442.81|4442.81|4442.56|4442.56|4442.81|4442.81|4442.56|4442.56|0
1626938580000|2021-07-22 07:23:00|4442.3|4442.3|4442.56|4442.56|4442.81|4442.81|4442.3|4442.3|0
1626938590000|2021-07-22 07:23:10|4442.81|4442.81|4442.81|4442.81|4442.81|4442.81|4442.81|4442.81|0
1626938600000|2021-07-22 07:23:20|4443.06|4443.06|4440.59|4440.59|4443.06|4443.06|4440.59|4440.59|0
1626938610000|2021-07-22 07:23:30|4439.35|4439.35|4439.35|4439.35|4439.35|4439.35|4439.35|4439.35|0
1626938630000|2021-07-22 07:23:50|4438.84|4438.84|4438.84|4438.84|4438.84|4438.84|4438.84|4438.84|0
1626938650000|2021-07-22 07:24:10|4437.6|4437.6|4437.34|4437.34|4437.6|4437.6|4437.34|4437.34|0
1626938660000|2021-07-22 07:24:20|4437.51|4437.51|4437.51|4437.51|4437.51|4437.51|4437.51|4437.51|0
1626938670000|2021-07-22 07:24:30|4437.01|4437.01|4437.01|4437.01|4437.01|4437.01|4437.01|4437.01|0
1626938690000|2021-07-22 07:24:50|4435.77|4435.77|4435.94|4435.94|4435.94|4435.94|4435.77|4435.77|0
1626938700000|2021-07-22 07:25:00|4436.45|4436.45|4436.95|4436.95|4436.95|4436.95|4436.45|4436.45|0
1626938710000|2021-07-22 07:25:10|4436.7|4436.7|4436.19|4436.19|4436.7|4436.7|4436.19|4436.19|0
1626938720000|2021-07-22 07:25:20|4436.45|4436.45|4436.7|4436.7|4436.7|4436.7|4436.19|4436.19|0
1626938740000|2021-07-22 07:25:40|4436.45|4436.45|4438.16|4438.16|4438.16|4438.16|4435.68|4435.68|0
1626938750000|2021-07-22 07:25:50|4439.4|4439.4|4439.4|4439.4|4439.4|4439.4|4439.4|4439.4|0
1626938760000|2021-07-22 07:26:00|4441.88|4441.88|4441.63|4441.63|4441.88|4441.88|4441.63|4441.63|0
1626938770000|2021-07-22 07:26:10|4441.37|4441.37|4441.37|4441.37|4441.37|4441.37|4441.37|4441.37|0
1626938780000|2021-07-22 07:26:20|4442.13|4442.13|4441.63|4441.63|4442.13|4442.13|4441.63|4441.63|0
1626938790000|2021-07-22 07:26:30|4442.13|4442.13|4442.39|4442.39|4442.39|4442.39|4442.13|4442.13|0
1626938800000|2021-07-22 07:26:40|4439.91|4439.91|4440.16|4440.16|4440.16|4440.16|4439.91|4439.91|0
1626938810000|2021-07-22 07:26:50|4440.67|4440.67|4439.66|4439.66|4440.67|4440.67|4439.66|4439.66|0
1626938820000|2021-07-22 07:27:00|4439.91|4439.91|4439.91|4439.91|4439.91|4439.91|4439.91|4439.91|0
1626938830000|2021-07-22 07:27:10|4438.67|4438.67|4438.67|4438.67|4438.67|4438.67|4438.67|4438.67|0
1626938840000|2021-07-22 07:27:20|4439.91|4439.91|4439.91|4439.91|4439.91|4439.91|4439.91|4439.91|0
1626938870000|2021-07-22 07:27:50|4438.67|4438.67|4438.67|4438.67|4438.67|4438.67|4438.67|4438.67|0
1626938890000|2021-07-22 07:28:10|4439.18|4439.18|4439.43|4439.43|4439.43|4439.43|4438.92|4438.92|0
1626938920000|2021-07-22 07:28:40|4438.19|4438.19|4437.94|4437.94|4438.45|4438.45|4437.94|4437.94|0
1626938930000|2021-07-22 07:28:50|4439.18|4439.18|4439.18|4439.18|4439.18|4439.18|4439.18|4439.18|0
1626938940000|2021-07-22 07:29:00|4439.43|4439.43|4439.43|4439.43|4439.43|4439.43|4439.43|4439.43|0
1626938950000|2021-07-22 07:29:10|4438.67|4438.67|4438.92|4438.92|4438.92|4438.92|4438.67|4438.67|0
1626938960000|2021-07-22 07:29:20|4440.16|4440.16|4440.16|4440.16|4440.16|4440.16|4440.16|4440.16|0
1626938980000|2021-07-22 07:29:40|4439.91|4439.91|4439.91|4439.91|4439.91|4439.91|4439.91|4439.91|0
1626938990000|2021-07-22 07:29:50|4440.16|4440.16|4440.16|4440.16|4440.42|4440.42|4440.16|4440.16|0
1626939000000|2021-07-22 07:30:00|4440.42|4440.42|4440.42|4440.42|4440.42|4440.42|4440.42|4440.42|0
1626939020000|2021-07-22 07:30:20|4441.66|4441.66|4441.66|4441.66|4441.66|4441.66|4441.66|4441.66|0
1626939040000|2021-07-22 07:30:40|4441.49|4441.49|4441.49|4441.49|4441.49|4441.49|4441.49|4441.49|0
1626939060000|2021-07-22 07:31:00|4441.99|4441.99|4441.74|4441.74|4441.99|4441.99|4441.23|4441.23|0
1626939070000|2021-07-22 07:31:10|4442.98|4442.98|4441.74|4441.74|4442.98|4442.98|4441.74|4441.74|0
1626939080000|2021-07-22 07:31:20|4442.5|4442.5|4442.5|4442.5|4442.5|4442.5|4442.5|4442.5|0
1626939090000|2021-07-22 07:31:30|4442.33|4442.33|4442.33|4442.33|4442.33|4442.33|4442.33|4442.33|0
1626939100000|2021-07-22 07:31:40|4441.09|4441.09|4440.92|4440.92|4441.09|4441.09|4440.92|4440.92|0
1626939110000|2021-07-22 07:31:50|4440.67|4440.67|4440.67|4440.67|4440.67|4440.67|4440.67|4440.67|0
1626939120000|2021-07-22 07:32:00|4441.68|4441.68|4442.55|4442.55|4442.55|4442.55|4441.68|4441.68|0
1626939130000|2021-07-22 07:32:10|4441.78|4441.78|4441.78|4441.78|4441.78|4441.78|4441.78|4441.78|0
1626939160000|2021-07-22 07:32:40|4441.53|4441.53|4442.04|4442.04|4442.04|4442.04|4441.53|4441.53|0
1626939180000|2021-07-22 07:33:00|4441.87|4441.87|4441.87|4441.87|4441.87|4441.87|4441.87|4441.87|0
1626939210000|2021-07-22 07:33:30|4441.61|4441.61|4441.87|4441.87|4441.87|4441.87|4441.61|4441.61|0
1626939220000|2021-07-22 07:33:40|4443.11|4443.11|4443.11|4443.11|4443.11|4443.11|4443.11|4443.11|0
1626939230000|2021-07-22 07:33:50|4443.61|4443.61|4444.38|4444.38|4444.63|4444.63|4443.61|4443.61|0
1626939250000|2021-07-22 07:34:10|4443.14|4443.14|4441.9|4441.9|4443.14|4443.14|4441.9|4441.9|0
1626939260000|2021-07-22 07:34:20|4440.66|4440.66|4441|4441|4441|4441|4440.66|4440.66|0
1626939280000|2021-07-22 07:34:40|4439.76|4439.76|4439.76|4439.76|4439.76|4439.76|4439.76|4439.76|0
1626939300000|2021-07-22 07:35:00|4440.02|4440.02|4440.02|4440.02|4440.02|4440.02|4440.02|4440.02|0
1626939310000|2021-07-22 07:35:10|4441.26|4441.26|4441.26|4441.26|4441.26|4441.26|4441.26|4441.26|0
1626939330000|2021-07-22 07:35:30|4441.77|4441.77|4441|4441|4441.77|4441.77|4441|4441|0
1626939340000|2021-07-22 07:35:40|4440.24|4440.24|4439.99|4439.99|4440.24|4440.24|4439.99|4439.99|0
1626939360000|2021-07-22 07:36:00|4440.24|4440.24|4440.5|4440.5|4440.5|4440.5|4440.24|4440.24|0
1626939400000|2021-07-22 07:36:40|4441.73|4441.73|4441.73|4441.73|4441.73|4441.73|4441.73|4441.73|0
1626939420000|2021-07-22 07:37:00|4442.97|4442.97|4444.21|4444.21|4444.21|4444.21|4442.97|4442.97|0
1626939440000|2021-07-22 07:37:20|4442.97|4442.97|4442.97|4442.97|4442.97|4442.97|4442.97|4442.97|0
1626939450000|2021-07-22 07:37:30|4442.21|4442.21|4442.47|4442.47|4442.47|4442.47|4442.21|4442.21|0
1626939460000|2021-07-22 07:37:40|4442.21|4442.21|4443.2|4443.2|4443.2|4443.2|4441.96|4441.96|0
1626939480000|2021-07-22 07:38:00|4443.02|4443.02|4442.52|4442.52|4443.02|4443.02|4442.52|4442.52|0
1626939490000|2021-07-22 07:38:10|4442.26|4442.26|4442.77|4442.77|4442.77|4442.77|4442.26|4442.26|0
1626939530000|2021-07-22 07:38:50|4442.26|4442.26|4442.52|4442.52|4442.52|4442.52|4442.26|4442.26|0
1626939540000|2021-07-22 07:39:00|4442.17|4442.17|4442.68|4442.68|4442.68|4442.68|4442.17|4442.17|0
1626939560000|2021-07-22 07:39:20|4443.92|4443.92|4443.92|4443.92|4445.16|4445.16|4443.92|4443.92|0
1626939570000|2021-07-22 07:39:30|4444.09|4444.09|4444.09|4444.09|4444.09|4444.09|4444.09|4444.09|0
1626939620000|2021-07-22 07:40:20|4446.57|4446.57|4446.57|4446.57|4446.57|4446.57|4446.57|4446.57|0
1626939630000|2021-07-22 07:40:30|4446.82|4446.82|4446.82|4446.82|4446.82|4446.82|4446.82|4446.82|0
1626939640000|2021-07-22 07:40:40|4448.06|4448.06|4448.06|4448.06|4448.06|4448.06|4448.06|4448.06|0
1626939650000|2021-07-22 07:40:50|4447.81|4447.81|4447.81|4447.81|4447.81|4447.81|4447.81|4447.81|0
1626939710000|2021-07-22 07:41:50|4447.3|4447.3|4447.3|4447.3|4447.3|4447.3|4447.3|4447.3|0
1626939730000|2021-07-22 07:42:10|4447.47|4447.47|4447.47|4447.47|4447.47|4447.47|4447.47|4447.47|0
1626939740000|2021-07-22 07:42:20|4447.3|4447.3|4447.3|4447.3|4447.3|4447.3|4447.3|4447.3|0
1626939760000|2021-07-22 07:42:40|4448.54|4448.54|4448.79|4448.79|4448.79|4448.79|4448.54|4448.54|0
1626939790000|2021-07-22 07:43:10|4449.3|4449.3|4449.3|4449.3|4449.3|4449.3|4449.3|4449.3|0
1626939870000|2021-07-22 07:44:30|4448.06|4448.06|4448.06|4448.06|4448.06|4448.06|4448.06|4448.06|0
1626939950000|2021-07-22 07:45:50|4447.3|4447.3|4447.3|4447.3|4447.3|4447.3|4447.3|4447.3|0
1626939960000|2021-07-22 07:46:00|4446.79|4446.79|4449.27|4449.27|4449.27|4449.27|4446.79|4446.79|0
1626940070000|2021-07-22 07:47:50|4449.02|4449.02|4450.25|4450.25|4450.25|4450.25|4449.02|4449.02|0
1626940080000|2021-07-22 07:48:00|4450.6|4450.6|4450.6|4450.6|4450.6|4450.6|4450.6|4450.6|0
1626940090000|2021-07-22 07:48:10|4451.84|4451.84|4450.6|4450.6|4453.08|4453.08|4450.6|4450.6|0
1626940110000|2021-07-22 07:48:30|4451.84|4451.84|4453.08|4453.08|4453.08|4453.08|4451.84|4451.84|0
1626940130000|2021-07-22 07:48:50|4453.33|4453.33|4453.33|4453.33|4453.33|4453.33|4453.33|4453.33|0
1626940140000|2021-07-22 07:49:00|4452.09|4452.09|4452.09|4452.09|4452.09|4452.09|4452.09|4452.09|0
1626940160000|2021-07-22 07:49:20|4451.84|4451.84|4451.84|4451.84|4451.84|4451.84|4451.84|4451.84|0
1626940180000|2021-07-22 07:49:40|4450.6|4450.6|4450.77|4450.77|4450.77|4450.77|4450.6|4450.6|0
1626940210000|2021-07-22 07:50:10|4450.94|4450.94|4453.42|4453.42|4453.42|4453.42|4450.94|4450.94|0
1626940220000|2021-07-22 07:50:20|4453.59|4453.59|4453.59|4453.59|4453.59|4453.59|4453.59|4453.59|0
1626940300000|2021-07-22 07:51:40|4452.83|4452.83|4452.66|4452.66|4452.83|4452.83|4452.32|4452.32|0
1626940310000|2021-07-22 07:51:50|4452.92|4452.92|4452.92|4452.92|4452.92|4452.92|4452.92|4452.92|0
1626940320000|2021-07-22 07:52:00|4452.66|4452.66|4452.92|4452.92|4452.92|4452.92|4452.66|4452.66|0
1626940330000|2021-07-22 07:52:10|4452.41|4452.41|4452.41|4452.41|4452.41|4452.41|4452.41|4452.41|0
1626940380000|2021-07-22 07:53:00|4454.89|4454.89|4454.89|4454.89|4454.89|4454.89|4454.89|4454.89|0
1626940390000|2021-07-22 07:53:10|4453.65|4453.65|4453.65|4453.65|4453.65|4453.65|4453.65|4453.65|0
1626940400000|2021-07-22 07:53:20|4453.4|4453.4|4453.4|4453.4|4453.4|4453.4|4453.4|4453.4|0
1626940480000|2021-07-22 07:54:40|4453.14|4453.14|4452.63|4452.63|4453.14|4453.14|4452.63|4452.63|0
1626940500000|2021-07-22 07:55:00|4452.46|4452.46|4452.46|4452.46|4452.46|4452.46|4452.46|4452.46|0
1626940530000|2021-07-22 07:55:30|4452.72|4452.72|4452.72|4452.72|4452.72|4452.72|4452.72|4452.72|0
1626940540000|2021-07-22 07:55:40|4453.95|4453.95|4453.95|4453.95|4453.95|4453.95|4453.95|4453.95|0
1626940560000|2021-07-22 07:56:00|4454.21|4454.21|4454.21|4454.21|4454.21|4454.21|4454.21|4454.21|0
1626940590000|2021-07-22 07:56:30|4453.95|4453.95|4453.95|4453.95|4453.95|4453.95|4453.95|4453.95|0
1626940680000|2021-07-22 07:58:00|4453.7|4453.7|4453.45|4453.45|4453.7|4453.7|4453.45|4453.45|0
1626940690000|2021-07-22 07:58:10|4455.92|4455.92|4455.92|4455.92|4455.92|4455.92|4455.92|4455.92|0
1626940710000|2021-07-22 07:58:30|4456.43|4456.43|4458.18|4458.18|4458.18|4458.18|4456.43|4456.43|0
1626940770000|2021-07-22 07:59:30|4458.43|4458.43|4459.2|4459.2|4459.2|4459.2|4458.43|4458.43|0
1626940790000|2021-07-22 07:59:50|4457.96|4457.96|4459.45|4459.45|4459.45|4459.45|4457.96|4457.96|0
1626940800000|2021-07-22 08:00:00|4456.97|4456.97|4456.97|4456.97|4456.97|4456.97|4456.97|4456.97|0
1626940810000|2021-07-22 08:00:10|4457.48|4457.48|4455.99|4455.99|4457.48|4457.48|4455.99|4455.99|0
1626940830000|2021-07-22 08:00:30|4454.75|4454.75|4454.75|4454.75|4454.75|4454.75|4454.75|4454.75|0
1626940860000|2021-07-22 08:01:00|4454.49|4454.49|4454.75|4454.75|4454.75|4454.75|4454.49|4454.49|0
1626940870000|2021-07-22 08:01:10|4455.51|4455.51|4455.51|4455.51|4455.51|4455.51|4455.51|4455.51|0
1626940930000|2021-07-22 08:02:10|4454.75|4454.75|4454.75|4454.75|4454.75|4454.75|4454.75|4454.75|0
1626940970000|2021-07-22 08:02:50|4455.99|4455.99|4455.99|4455.99|4455.99|4455.99|4455.99|4455.99|0
1626940980000|2021-07-22 08:03:00|4454.75|4454.75|4453.51|4453.51|4454.75|4454.75|4453.51|4453.51|0
1626941000000|2021-07-22 08:03:20|4454.27|4454.27|4454.27|4454.27|4454.27|4454.27|4454.27|4454.27|0
1626941010000|2021-07-22 08:03:30|4454.52|4454.52|4454.52|4454.52|4454.52|4454.52|4454.52|4454.52|0
1626941030000|2021-07-22 08:03:50|4454.02|4454.02|4454.02|4454.02|4454.02|4454.02|4454.02|4454.02|0
1626941100000|2021-07-22 08:05:00|4452.78|4452.78|4452.78|4452.78|4452.78|4452.78|4452.78|4452.78|0
1626941150000|2021-07-22 08:05:50|4454.02|4454.02|4454.02|4454.02|4454.02|4454.02|4454.02|4454.02|0
1626941170000|2021-07-22 08:06:10|4455.26|4455.26|4455.26|4455.26|4455.26|4455.26|4455.26|4455.26|0
1626941180000|2021-07-22 08:06:20|4454.02|4454.02|4454.69|4454.69|4454.69|4454.69|4454.02|4454.02|0
1626941190000|2021-07-22 08:06:30|4454.18|4454.18|4454.18|4454.18|4454.18|4454.18|4454.18|4454.18|0
1626941220000|2021-07-22 08:07:00|4454.43|4454.43|4454.43|4454.43|4454.43|4454.43|4454.43|4454.43|0
1626941360000|2021-07-22 08:09:20|4451.96|4451.96|4450.72|4450.72|4451.96|4451.96|4450.72|4450.72|0
1626941370000|2021-07-22 08:09:30|4449.48|4449.48|4449.48|4449.48|4449.48|4449.48|4449.48|4449.48|0
1626941390000|2021-07-22 08:09:50|4449.22|4449.22|4447.48|4447.48|4449.22|4449.22|4447.48|4447.48|0
1626941430000|2021-07-22 08:10:30|4447.22|4447.22|4445.95|4445.95|4447.22|4447.22|4445.95|4445.95|0
1626941450000|2021-07-22 08:10:50|4446.21|4446.21|4446.21|4446.21|4446.21|4446.21|4446.21|4446.21|0
1626941460000|2021-07-22 08:11:00|4446.71|4446.71|4446.71|4446.71|4446.71|4446.71|4446.71|4446.71|0
1626941480000|2021-07-22 08:11:20|4446.46|4446.46|4446.21|4446.21|4446.46|4446.46|4446.21|4446.21|0
1626941490000|2021-07-22 08:11:30|4445.95|4445.95|4447.19|4447.19|4447.19|4447.19|4445.95|4445.95|0
1626941520000|2021-07-22 08:12:00|4447.53|4447.53|4447.53|4447.53|4447.53|4447.53|4447.53|4447.53|0
1626941530000|2021-07-22 08:12:10|4447.02|4447.02|4447.02|4447.02|4447.02|4447.02|4447.02|4447.02|0
1626941610000|2021-07-22 08:13:30|4445.78|4445.78|4444.54|4444.54|4445.78|4445.78|4444.54|4444.54|0
1626941640000|2021-07-22 08:14:00|4444.8|4444.8|4444.8|4444.8|4444.8|4444.8|4444.8|4444.8|0
1626941680000|2021-07-22 08:14:40|4444.54|4444.54|4443.31|4443.31|4444.54|4444.54|4443.31|4443.31|0
1626941690000|2021-07-22 08:14:50|4444.54|4444.54|4444.54|4444.54|4444.54|4444.54|4444.54|4444.54|0
1626941700000|2021-07-22 08:15:00|4443.31|4443.31|4442.96|4442.96|4443.31|4443.31|4442.96|4442.96|0
1626941710000|2021-07-22 08:15:10|4441.72|4441.72|4441.72|4441.72|4441.72|4441.72|4441.72|4441.72|0
1626941730000|2021-07-22 08:15:30|4442.96|4442.96|4442.96|4442.96|4442.96|4442.96|4442.96|4442.96|0
1626941750000|2021-07-22 08:15:50|4442.2|4442.2|4440.96|4440.96|4442.2|4442.2|4440.96|4440.96|0
1626941770000|2021-07-22 08:16:10|4439.72|4439.72|4439.55|4439.55|4439.72|4439.72|4439.55|4439.55|0
1626941780000|2021-07-22 08:16:20|4438.31|4438.31|4438.31|4438.31|4438.31|4438.31|4438.31|4438.31|0
1626941790000|2021-07-22 08:16:30|4437.08|4437.08|4436.57|4436.57|4437.08|4437.08|4436.57|4436.57|0
1626941800000|2021-07-22 08:16:40|4437.81|4437.81|4434.09|4434.09|4437.81|4437.81|4434.09|4434.09|0
1626941810000|2021-07-22 08:16:50|4433.74|4433.74|4433.74|4433.74|4433.74|4433.74|4433.74|4433.74|0
1626941850000|2021-07-22 08:17:30|4434|4434|4434.76|4434.76|4434.76|4434.76|4434|4434|0
1626941880000|2021-07-22 08:18:00|4435.01|4435.01|4435.01|4435.01|4435.01|4435.01|4435.01|4435.01|0
1626941890000|2021-07-22 08:18:10|4437.49|4437.49|4437.49|4437.49|4437.49|4437.49|4437.49|4437.49|0
1626941900000|2021-07-22 08:18:20|4437.75|4437.75|4438|4438|4438|4438|4437.75|4437.75|0
1626941910000|2021-07-22 08:18:30|4438.25|4438.25|4438.42|4438.42|4438.42|4438.42|4438.25|4438.25|0
1626942000000|2021-07-22 08:20:00|4439.44|4439.44|4439.44|4439.44|4439.44|4439.44|4439.44|4439.44|0
1626942010000|2021-07-22 08:20:10|4441.92|4441.92|4441.92|4441.92|4441.92|4441.92|4441.92|4441.92|0
1626942030000|2021-07-22 08:20:30|4440.68|4440.68|4440.68|4440.68|4440.68|4440.68|4440.68|4440.68|0
1626942070000|2021-07-22 08:21:10|4441.19|4441.19|4441.44|4441.44|4441.44|4441.44|4441.19|4441.19|0
1626942110000|2021-07-22 08:21:50|4442.2|4442.2|4442.2|4442.2|4442.2|4442.2|4442.2|4442.2|0
1626942130000|2021-07-22 08:22:10|4442.46|4442.46|4442.46|4442.46|4442.46|4442.46|4442.46|4442.46|0
1626942140000|2021-07-22 08:22:20|4442.2|4442.2|4442.2|4442.2|4442.2|4442.2|4442.2|4442.2|0
1626942190000|2021-07-22 08:23:10|4441.7|4441.7|4441.44|4441.44|4441.7|4441.7|4441.44|4441.44|0
1626942210000|2021-07-22 08:23:30|4440.93|4440.93|4440.93|4440.93|4440.93|4440.93|4440.93|4440.93|0
1626942230000|2021-07-22 08:23:50|4440.68|4440.68|4440.68|4440.68|4440.68|4440.68|4440.68|4440.68|0
1626942240000|2021-07-22 08:24:00|4440.93|4440.93|4440.43|4440.43|4440.93|4440.93|4440.43|4440.43|0
1626942290000|2021-07-22 08:24:50|4440.68|4440.68|4440.68|4440.68|4440.68|4440.68|4440.68|4440.68|0
1626942300000|2021-07-22 08:25:00|4441.92|4441.92|4441.66|4441.66|4441.92|4441.92|4441.66|4441.66|0
1626942330000|2021-07-22 08:25:30|4441.41|4441.41|4441.41|4441.41|4441.41|4441.41|4441.41|4441.41|0
1626942380000|2021-07-22 08:26:20|4440.17|4440.17|4440.17|4440.17|4440.17|4440.17|4440.17|4440.17|0
1626942400000|2021-07-22 08:26:40|4440.68|4440.68|4440.68|4440.68|4440.68|4440.68|4440.68|4440.68|0
1626942420000|2021-07-22 08:27:00|4440.43|4440.43|4440.43|4440.43|4440.43|4440.43|4440.43|4440.43|0
1626942450000|2021-07-22 08:27:30|4441.67|4441.67|4441.67|4441.67|4441.67|4441.67|4441.67|4441.67|0
1626942470000|2021-07-22 08:27:50|4442.91|4442.91|4442.91|4442.91|4442.91|4442.91|4442.91|4442.91|0
1626942500000|2021-07-22 08:28:20|4442.65|4442.65|4441.41|4441.41|4442.65|4442.65|4441.41|4441.41|0
1626942520000|2021-07-22 08:28:40|4441.16|4441.16|4441.16|4441.16|4441.16|4441.16|4441.16|4441.16|0
1626942540000|2021-07-22 08:29:00|4442.4|4442.4|4442.4|4442.4|4442.4|4442.4|4442.4|4442.4|0
1626942560000|2021-07-22 08:29:20|4442.14|4442.14|4442.14|4442.14|4442.14|4442.14|4442.14|4442.14|0
1626942590000|2021-07-22 08:29:50|4440.91|4440.91|4440.65|4440.65|4440.91|4440.91|4440.65|4440.65|0
1626942630000|2021-07-22 08:30:30|4440.14|4440.14|4440.65|4440.65|4440.65|4440.65|4440.14|4440.14|0
1626942640000|2021-07-22 08:30:40|4440.4|4440.4|4440.4|4440.4|4440.4|4440.4|4440.4|4440.4|0
1626942670000|2021-07-22 08:31:10|4440.14|4440.14|4440.14|4440.14|4440.14|4440.14|4440.14|4440.14|0
1626942680000|2021-07-22 08:31:20|4439.89|4439.89|4439.89|4439.89|4439.89|4439.89|4439.89|4439.89|0
1626942690000|2021-07-22 08:31:30|4440.14|4440.14|4440.14|4440.14|4440.14|4440.14|4440.14|4440.14|0
1626942700000|2021-07-22 08:31:40|4440.4|4440.4|4440.4|4440.4|4440.4|4440.4|4440.4|4440.4|0
1626942740000|2021-07-22 08:32:20|4441.64|4441.64|4441.64|4441.64|4441.64|4441.64|4441.64|4441.64|0
1626942750000|2021-07-22 08:32:30|4442.88|4442.88|4442.88|4442.88|4442.88|4442.88|4442.88|4442.88|0
1626942780000|2021-07-22 08:33:00|4443.38|4443.38|4443.38|4443.38|4443.38|4443.38|4443.38|4443.38|0
1626942830000|2021-07-22 08:33:50|4444.62|4444.62|4444.62|4444.62|4444.62|4444.62|4444.62|4444.62|0
1626942860000|2021-07-22 08:34:20|4444.11|4444.11|4444.11|4444.11|4444.11|4444.11|4444.11|4444.11|0
1626942890000|2021-07-22 08:34:50|4444.37|4444.37|4444.37|4444.37|4444.37|4444.37|4444.37|4444.37|0
1626942900000|2021-07-22 08:35:00|4444.11|4444.11|4444.11|4444.11|4444.11|4444.11|4444.11|4444.11|0
1626942940000|2021-07-22 08:35:40|4442.88|4442.88|4442.88|4442.88|4442.88|4442.88|4442.88|4442.88|0
1626942960000|2021-07-22 08:36:00|4443.38|4443.38|4443.38|4443.38|4443.38|4443.38|4443.38|4443.38|0
1626943000000|2021-07-22 08:36:40|4442.14|4442.14|4442.65|4442.65|4442.65|4442.65|4442.14|4442.14|0
1626943080000|2021-07-22 08:38:00|4442.14|4442.14|4442.14|4442.14|4442.14|4442.14|4442.14|4442.14|0
1626943180000|2021-07-22 08:39:40|4441.89|4441.89|4441.89|4441.89|4441.89|4441.89|4441.89|4441.89|0
1626943230000|2021-07-22 08:40:30|4442.14|4442.14|4442.14|4442.14|4442.14|4442.14|4442.14|4442.14|0
1626943240000|2021-07-22 08:40:40|4442.4|4442.4|4442.14|4442.14|4442.4|4442.4|4442.14|4442.14|0
1626943330000|2021-07-22 08:42:10|4441.89|4441.89|4441.89|4441.89|4441.89|4441.89|4441.89|4441.89|0
1626943500000|2021-07-22 08:45:00|4443.13|4443.13|4443.13|4443.13|4443.13|4443.13|4443.13|4443.13|0
1626943510000|2021-07-22 08:45:10|4443.38|4443.38|4443.38|4443.38|4443.38|4443.38|4443.38|4443.38|0
1626943520000|2021-07-22 08:45:20|4443.64|4443.64|4446.37|4446.37|4446.37|4446.37|4443.64|4443.64|0
1626943530000|2021-07-22 08:45:30|4446.62|4446.62|4446.88|4446.88|4446.88|4446.88|4446.62|4446.62|0
1626943540000|2021-07-22 08:45:40|4445.64|4445.64|4445.64|4445.64|4445.64|4445.64|4445.64|4445.64|0
1626943590000|2021-07-22 08:46:30|4445.89|4445.89|4446.15|4446.15|4446.15|4446.15|4445.89|4445.89|0
1626943600000|2021-07-22 08:46:40|4446.4|4446.4|4449.13|4449.13|4449.13|4449.13|4446.4|4446.4|0
1626943630000|2021-07-22 08:47:10|4449.39|4449.39|4449.39|4449.39|4449.39|4449.39|4449.39|4449.39|0
1626943670000|2021-07-22 08:47:50|4450.15|4450.15|4449.89|4449.89|4450.15|4450.15|4449.89|4449.89|0
1626943700000|2021-07-22 08:48:20|4448.66|4448.66|4448.66|4448.66|4449.89|4449.89|4448.66|4448.66|0
1626943710000|2021-07-22 08:48:30|4449.89|4449.89|4449.89|4449.89|4449.89|4449.89|4449.89|4449.89|0
1626943740000|2021-07-22 08:49:00|4450.15|4450.15|4450.15|4450.15|4450.15|4450.15|4450.15|4450.15|0
1626943750000|2021-07-22 08:49:10|4451.39|4451.39|4451.39|4451.39|4451.39|4451.39|4451.39|4451.39|0
1626943770000|2021-07-22 08:49:30|4450.15|4450.15|4450.15|4450.15|4450.15|4450.15|4450.15|4450.15|0
1626943780000|2021-07-22 08:49:40|4449.64|4449.64|4449.64|4449.64|4449.64|4449.64|4449.64|4449.64|0
1626943790000|2021-07-22 08:49:50|4449.89|4449.89|4450.4|4450.4|4450.4|4450.4|4449.89|4449.89|0
1626943830000|2021-07-22 08:50:30|4451.64|4451.64|4451.64|4451.64|4451.64|4451.64|4451.64|4451.64|0
1626943840000|2021-07-22 08:50:40|4450.4|4450.4|4450.4|4450.4|4450.4|4450.4|4450.4|4450.4|0
1626943850000|2021-07-22 08:50:50|4449.16|4449.16|4449.16|4449.16|4449.16|4449.16|4449.16|4449.16|0
1626943870000|2021-07-22 08:51:10|4448.91|4448.91|4449.89|4449.89|4449.89|4449.89|4448.66|4448.66|0
1626943930000|2021-07-22 08:52:10|4449.39|4449.39|4449.39|4449.39|4449.39|4449.39|4449.39|4449.39|0
1626943990000|2021-07-22 08:53:10|4449.13|4449.13|4449.13|4449.13|4449.13|4449.13|4449.13|4449.13|0
1626944110000|2021-07-22 08:55:10|4450.37|4450.37|4448.62|4448.62|4450.37|4450.37|4448.62|4448.62|0
1626944130000|2021-07-22 08:55:30|4448.12|4448.12|4448.12|4448.12|4448.12|4448.12|4448.12|4448.12|0
1626944170000|2021-07-22 08:56:10|4450.6|4450.6|4450.6|4450.6|4450.6|4450.6|4450.6|4450.6|0
1626944210000|2021-07-22 08:56:50|4451.36|4451.36|4451.36|4451.36|4451.36|4451.36|4451.36|4451.36|0
1626944220000|2021-07-22 08:57:00|4451.61|4451.61|4451.61|4451.61|4451.61|4451.61|4451.61|4451.61|0
1626944230000|2021-07-22 08:57:10|4451.87|4451.87|4450.88|4450.88|4452.12|4452.12|4450.88|4450.88|0
1626944270000|2021-07-22 08:57:50|4453.36|4453.36|4453.36|4453.36|4453.36|4453.36|4452.12|4452.12|0
1626944290000|2021-07-22 08:58:10|4454.6|4454.6|4453.36|4453.36|4454.6|4454.6|4453.36|4453.36|0
1626944300000|2021-07-22 08:58:20|4453.61|4453.61|4453.36|4453.36|4453.61|4453.61|4453.36|4453.36|0
1626944400000|2021-07-22 09:00:00|4454.6|4454.6|4454.6|4454.6|4454.6|4454.6|4454.6|4454.6|0
1626944460000|2021-07-22 09:01:00|4454.34|4454.34|4454.34|4454.34|4454.34|4454.34|4454.34|4454.34|0
1626944500000|2021-07-22 09:01:40|4453.1|4453.1|4451.87|4451.87|4453.1|4453.1|4451.87|4451.87|0
1626944560000|2021-07-22 09:02:40|4451.61|4451.61|4451.36|4451.36|4451.61|4451.61|4451.36|4451.36|0
1626944590000|2021-07-22 09:03:10|4451.1|4451.1|4451.1|4451.1|4451.1|4451.1|4451.1|4451.1|0
1626944620000|2021-07-22 09:03:40|4449.86|4449.86|4449.86|4449.86|4451.1|4451.1|4449.86|4449.86|0
1626944650000|2021-07-22 09:04:10|4451.1|4451.1|4451.1|4451.1|4451.1|4451.1|4451.1|4451.1|0
1626944670000|2021-07-22 09:04:30|4451.61|4451.61|4452.37|4452.37|4452.37|4452.37|4451.61|4451.61|0
1626944710000|2021-07-22 09:05:10|4452.63|4452.63|4452.88|4452.88|4452.88|4452.88|4452.63|4452.63|0
1626944720000|2021-07-22 09:05:20|4452.63|4452.63|4452.63|4452.63|4452.63|4452.63|4452.63|4452.63|0
1626944800000|2021-07-22 09:06:40|4452.37|4452.37|4452.37|4452.37|4452.37|4452.37|4452.37|4452.37|0
1626944820000|2021-07-22 09:07:00|4452.12|4452.12|4452.12|4452.12|4452.12|4452.12|4452.12|4452.12|0
1626944860000|2021-07-22 09:07:40|4451.87|4451.87|4451.61|4451.61|4451.87|4451.87|4451.61|4451.61|0
1626944950000|2021-07-22 09:09:10|4451.87|4451.87|4451.87|4451.87|4451.87|4451.87|4451.87|4451.87|0
1626944980000|2021-07-22 09:09:40|4452.12|4452.12|4452.63|4452.63|4452.63|4452.63|4452.12|4452.12|0
1626945020000|2021-07-22 09:10:20|4453.87|4453.87|4455.11|4455.11|4455.11|4455.11|4453.87|4453.87|0
1626945100000|2021-07-22 09:11:40|4456.34|4456.34|4457.58|4457.58|4457.58|4457.58|4456.34|4456.34|0
1626945150000|2021-07-22 09:12:30|4457.41|4457.41|4457.07|4457.07|4457.41|4457.41|4457.07|4457.07|0
1626945160000|2021-07-22 09:12:40|4457.58|4457.58|4457.58|4457.58|4457.58|4457.58|4457.58|4457.58|0
1626945180000|2021-07-22 09:13:00|4458.82|4458.82|4460.06|4460.06|4460.06|4460.06|4458.82|4458.82|0
1626945190000|2021-07-22 09:13:10|4459.81|4459.81|4459.81|4459.81|4459.81|4459.81|4459.81|4459.81|0
1626945220000|2021-07-22 09:13:40|4459.47|4459.47|4459.47|4459.47|4459.47|4459.47|4459.47|4459.47|0
1626945350000|2021-07-22 09:15:50|4458.23|4458.23|4458.23|4458.23|4458.23|4458.23|4458.23|4458.23|0
1626945400000|2021-07-22 09:16:40|4459.47|4459.47|4459.47|4459.47|4459.47|4459.47|4459.47|4459.47|0
1626945430000|2021-07-22 09:17:10|4458.23|4458.23|4458.23|4458.23|4458.23|4458.23|4458.23|4458.23|0
1626945470000|2021-07-22 09:17:50|4457.72|4457.72|4457.97|4457.97|4457.97|4457.97|4457.72|4457.72|0
1626945510000|2021-07-22 09:18:30|4459.21|4459.21|4459.21|4459.21|4459.21|4459.21|4459.21|4459.21|0
1626945520000|2021-07-22 09:18:40|4460.45|4460.45|4460.45|4460.45|4460.45|4460.45|4460.45|4460.45|0
1626945610000|2021-07-22 09:20:10|4460.79|4460.79|4460.79|4460.79|4460.79|4460.79|4460.79|4460.79|0
1626945650000|2021-07-22 09:20:50|4461.04|4461.04|4461.55|4461.55|4461.55|4461.55|4461.04|4461.04|0
1626945660000|2021-07-22 09:21:00|4461.3|4461.3|4461.3|4461.3|4461.3|4461.3|4461.3|4461.3|0
1626945680000|2021-07-22 09:21:20|4462.06|4462.06|4462.06|4462.06|4462.06|4462.06|4462.06|4462.06|0
1626945710000|2021-07-22 09:21:50|4463.3|4463.3|4464.79|4464.79|4464.79|4464.79|4463.3|4463.3|0
1626945740000|2021-07-22 09:22:20|4466.03|4466.03|4467.27|4467.27|4467.27|4467.27|4466.03|4466.03|0
1626945850000|2021-07-22 09:24:10|4467.53|4467.53|4468.54|4468.54|4468.54|4468.54|4467.53|4467.53|0
1626945860000|2021-07-22 09:24:20|4468.29|4468.29|4468.29|4468.29|4468.29|4468.29|4468.29|4468.29|0
1626945900000|2021-07-22 09:25:00|4470.77|4470.77|4470.77|4470.77|4470.77|4470.77|4470.77|4470.77|0
1626945930000|2021-07-22 09:25:30|4471.27|4471.27|4471.27|4471.27|4471.27|4471.27|4471.27|4471.27|0
1626945960000|2021-07-22 09:26:00|4471.78|4471.78|4471.78|4471.78|4471.78|4471.78|4471.78|4471.78|0
1626946010000|2021-07-22 09:26:50|4470.54|4470.54|4470.29|4470.29|4470.54|4470.54|4470.29|4470.29|0
1626946120000|2021-07-22 09:28:40|4470.54|4470.54|4470.54|4470.54|4470.54|4470.54|4470.54|4470.54|0
1626946220000|2021-07-22 09:30:20|4470.8|4470.8|4470.8|4470.8|4471.05|4471.05|4470.8|4470.8|0
1626946260000|2021-07-22 09:31:00|4470.29|4470.29|4470.03|4470.03|4470.29|4470.29|4470.03|4470.03|0
1626946290000|2021-07-22 09:31:30|4471.27|4471.27|4471.27|4471.27|4471.27|4471.27|4471.27|4471.27|0
1626946300000|2021-07-22 09:31:40|4470.03|4470.03|4467.56|4467.56|4470.03|4470.03|4467.56|4467.56|0
1626946320000|2021-07-22 09:32:00|4467.81|4467.81|4467.81|4467.81|4467.81|4467.81|4467.81|4467.81|0
1626946330000|2021-07-22 09:32:10|4468.32|4468.32|4469.56|4469.56|4469.56|4469.56|4468.32|4468.32|0
1626946340000|2021-07-22 09:32:20|4472.04|4472.04|4472.04|4472.04|4472.04|4472.04|4472.04|4472.04|0
1626946360000|2021-07-22 09:32:40|4472.29|4472.29|4472.29|4472.29|4472.29|4472.29|4472.29|4472.29|0
1626946390000|2021-07-22 09:33:10|4471.78|4471.78|4472.04|4472.04|4472.04|4472.04|4471.78|4471.78|0
1626946430000|2021-07-22 09:33:50|4471.78|4471.78|4471.78|4471.78|4471.78|4471.78|4471.78|4471.78|0
1626946440000|2021-07-22 09:34:00|4470.54|4470.54|4470.03|4470.03|4470.54|4470.54|4470.03|4470.03|0
1626946450000|2021-07-22 09:34:10|4470.29|4470.29|4470.29|4470.29|4470.29|4470.29|4470.29|4470.29|0
1626946590000|2021-07-22 09:36:30|4470.03|4470.03|4470.03|4470.03|4470.03|4470.03|4470.03|4470.03|0
1626946600000|2021-07-22 09:36:40|4469.53|4469.53|4469.53|4469.53|4469.53|4469.53|4469.53|4469.53|0
1626946620000|2021-07-22 09:37:00|4468.29|4468.29|4468.29|4468.29|4468.29|4468.29|4468.29|4468.29|0
1626946640000|2021-07-22 09:37:20|4468.03|4468.03|4468.03|4468.03|4468.03|4468.03|4468.03|4468.03|0
1626946680000|2021-07-22 09:38:00|4468.29|4468.29|4468.29|4468.29|4468.29|4468.29|4468.29|4468.29|0
1626946700000|2021-07-22 09:38:20|4468.54|4468.54|4468.54|4468.54|4468.54|4468.54|4468.54|4468.54|0
1626946800000|2021-07-22 09:40:00|4469.78|4469.78|4469.78|4469.78|4469.78|4469.78|4469.78|4469.78|0
1626946840000|2021-07-22 09:40:40|4471.02|4471.02|4471.02|4471.02|4471.02|4471.02|4471.02|4471.02|0
1626946940000|2021-07-22 09:42:20|4471.53|4471.53|4471.53|4471.53|4471.53|4471.53|4471.53|4471.53|0
1626947030000|2021-07-22 09:43:50|4470.29|4470.29|4470.03|4470.03|4470.29|4470.29|4470.03|4470.03|0
1626947190000|2021-07-22 09:46:30|4471.27|4471.27|4471.27|4471.27|4471.27|4471.27|4471.27|4471.27|0
1626947220000|2021-07-22 09:47:00|4472.51|4472.51|4472.51|4472.51|4472.51|4472.51|4472.51|4472.51|0
1626947230000|2021-07-22 09:47:10|4472.26|4472.26|4471.24|4471.24|4472.26|4472.26|4471.24|4471.24|0
1626947240000|2021-07-22 09:47:20|4471.5|4471.5|4470.73|4470.73|4471.5|4471.5|4470.73|4470.73|0
1626947270000|2021-07-22 09:47:50|4470.48|4470.48|4470.48|4470.48|4470.48|4470.48|4470.48|4470.48|0
1626947300000|2021-07-22 09:48:20|4471.72|4471.72|4475.44|4475.44|4476.68|4476.68|4471.72|4471.72|0
1626947310000|2021-07-22 09:48:30|4475.69|4475.69|4478.68|4478.68|4478.68|4478.68|4475.69|4475.69|0
1626947320000|2021-07-22 09:48:40|4477.44|4477.44|4477.61|4477.61|4477.61|4477.61|4477.44|4477.44|0
1626947330000|2021-07-22 09:48:50|4478.85|4478.85|4478.85|4478.85|4478.85|4478.85|4478.85|4478.85|0
1626947340000|2021-07-22 09:49:00|4479.36|4479.36|4481.84|4481.84|4481.84|4481.84|4479.36|4479.36|0
1626947380000|2021-07-22 09:49:40|4482.09|4482.09|4482.09|4482.09|4482.09|4482.09|4482.09|4482.09|0
1626947390000|2021-07-22 09:49:50|4483.33|4483.33|4483.33|4483.33|4483.33|4483.33|4483.33|4483.33|0
1626947430000|2021-07-22 09:50:30|4483.84|4483.84|4483.84|4483.84|4483.84|4483.84|4483.84|4483.84|0
1626947470000|2021-07-22 09:51:10|4485.08|4485.08|4485.08|4485.08|4485.08|4485.08|4485.08|4485.08|0
1626947480000|2021-07-22 09:51:20|4483.84|4483.84|4482.6|4482.6|4483.84|4483.84|4482.6|4482.6|0
1626947500000|2021-07-22 09:51:40|4482.09|4482.09|4482.09|4482.09|4482.09|4482.09|4482.09|4482.09|0
1626947510000|2021-07-22 09:51:50|4482.34|4482.34|4482.34|4482.34|4482.34|4482.34|4482.34|4482.34|0
1626947700000|2021-07-22 09:55:00|4482.09|4482.09|4482.34|4482.34|4482.34|4482.34|4481.84|4481.84|0
1626947730000|2021-07-22 09:55:30|4482.6|4482.6|4482.85|4482.85|4482.85|4482.85|4482.6|4482.6|0
1626947760000|2021-07-22 09:56:00|4484.09|4484.09|4484.09|4484.09|4484.09|4484.09|4484.09|4484.09|0
1626947800000|2021-07-22 09:56:40|4482.85|4482.85|4482.85|4482.85|4482.85|4482.85|4482.85|4482.85|0
1626947810000|2021-07-22 09:56:50|4484.09|4484.09|4484.09|4484.09|4484.09|4484.09|4484.09|4484.09|0
1626947850000|2021-07-22 09:57:30|4484.6|4484.6|4484.6|4484.6|4484.6|4484.6|4484.6|4484.6|0
1626947860000|2021-07-22 09:57:40|4485.84|4485.84|4485.84|4485.84|4485.84|4485.84|4485.84|4485.84|0
1626947870000|2021-07-22 09:57:50|4486.09|4486.09|4486.6|4486.6|4486.6|4486.6|4486.09|4486.09|0
1626947890000|2021-07-22 09:58:10|4486.35|4486.35|4486.35|4486.35|4486.35|4486.35|4486.35|4486.35|0
1626948000000|2021-07-22 10:00:00|4485.58|4485.58|4485.58|4485.58|4485.58|4485.58|4485.58|4485.58|0
1626948050000|2021-07-22 10:00:50|4485.08|4485.08|4487.05|4487.05|4487.05|4487.05|4484.57|4484.57|0
1626948070000|2021-07-22 10:01:10|4487.55|4487.55|4487.55|4487.55|4487.55|4487.55|4487.55|4487.55|0
1626948100000|2021-07-22 10:01:40|4488.79|4488.79|4488.79|4488.79|4488.79|4488.79|4488.79|4488.79|0
1626948160000|2021-07-22 10:02:40|4490.03|4490.03|4490.03|4490.03|4490.03|4490.03|4490.03|4490.03|0
1626948180000|2021-07-22 10:03:00|4488.79|4488.79|4488.79|4488.79|4488.79|4488.79|4488.79|4488.79|0
1626948190000|2021-07-22 10:03:10|4488.03|4488.03|4487.27|4487.27|4488.03|4488.03|4487.27|4487.27|0
1626948240000|2021-07-22 10:04:00|4487.1|4487.1|4485.86|4485.86|4487.1|4487.1|4485.86|4485.86|0
1626948250000|2021-07-22 10:04:10|4487.1|4487.1|4487.1|4487.1|4487.1|4487.1|4487.1|4487.1|0
1626948260000|2021-07-22 10:04:20|4486.34|4486.34|4486.34|4486.34|4486.34|4486.34|4486.34|4486.34|0
1626948320000|2021-07-22 10:05:20|4486.08|4486.08|4485.83|4485.83|4486.08|4486.08|4485.83|4485.83|0
1626948380000|2021-07-22 10:06:20|4484.59|4484.59|4484.59|4484.59|4484.59|4484.59|4484.59|4484.59|0
1626948400000|2021-07-22 10:06:40|4484.34|4484.34|4484.34|4484.34|4484.34|4484.34|4484.34|4484.34|0
1626948470000|2021-07-22 10:07:50|4483.83|4483.83|4483.83|4483.83|4483.83|4483.83|4483.83|4483.83|0
1626948530000|2021-07-22 10:08:50|4485.07|4485.07|4485.07|4485.07|4485.07|4485.07|4485.07|4485.07|0
1626948600000|2021-07-22 10:10:00|4486.31|4486.31|4486.31|4486.31|4486.31|4486.31|4486.31|4486.31|0
1626948640000|2021-07-22 10:10:40|4486.56|4486.56|4486.56|4486.56|4486.56|4486.56|4486.56|4486.56|0
1626948760000|2021-07-22 10:12:40|4487.8|4487.8|4487.8|4487.8|4487.8|4487.8|4487.8|4487.8|0
1626948770000|2021-07-22 10:12:50|4488.31|4488.31|4488.56|4488.56|4488.56|4488.56|4488.31|4488.31|0
1626948810000|2021-07-22 10:13:30|4489.8|4489.8|4492.28|4492.28|4492.28|4492.28|4489.8|4489.8|0
1626948850000|2021-07-22 10:14:10|4491.04|4491.04|4491.04|4491.04|4491.04|4491.04|4491.04|4491.04|0
1626948860000|2021-07-22 10:14:20|4490.78|4490.78|4492.02|4492.02|4492.02|4492.02|4490.78|4490.78|0
1626948880000|2021-07-22 10:14:40|4491.77|4491.77|4491.77|4491.77|4491.77|4491.77|4491.77|4491.77|0
1626948940000|2021-07-22 10:15:40|4491.52|4491.52|4491.52|4491.52|4491.52|4491.52|4491.52|4491.52|0
1626948970000|2021-07-22 10:16:10|4490.28|4490.28|4490.28|4490.28|4490.28|4490.28|4490.28|4490.28|0
1626949010000|2021-07-22 10:16:50|4489.04|4489.04|4487.8|4487.8|4489.04|4489.04|4487.8|4487.8|0
1626949020000|2021-07-22 10:17:00|4487.29|4487.29|4487.29|4487.29|4487.29|4487.29|4487.29|4487.29|0
1626949030000|2021-07-22 10:17:10|4488.53|4488.53|4488.53|4488.53|4488.53|4488.53|4488.53|4488.53|0
1626949040000|2021-07-22 10:17:20|4488.78|4488.78|4488.78|4488.78|4488.78|4488.78|4488.78|4488.78|0
1626949120000|2021-07-22 10:18:40|4488.53|4488.53|4488.53|4488.53|4488.53|4488.53|4488.53|4488.53|0
1626949160000|2021-07-22 10:19:20|4488.28|4488.28|4488.28|4488.28|4488.28|4488.28|4488.28|4488.28|0
1626949250000|2021-07-22 10:20:50|4487.04|4487.04|4487.04|4487.04|4487.04|4487.04|4487.04|4487.04|0
1626949260000|2021-07-22 10:21:00|4487.29|4487.29|4488.53|4488.53|4488.53|4488.53|4487.29|4487.29|0
1626949290000|2021-07-22 10:21:30|4489.77|4489.77|4489.77|4489.77|4489.77|4489.77|4489.77|4489.77|0
1626949380000|2021-07-22 10:23:00|4489.26|4489.26|4489.01|4489.01|4489.26|4489.26|4488.75|4488.75|0
1626949390000|2021-07-22 10:23:10|4487.77|4487.77|4489.01|4489.01|4489.01|4489.01|4487.77|4487.77|0
1626949420000|2021-07-22 10:23:40|4490.25|4490.25|4489.01|4489.01|4490.25|4490.25|4489.01|4489.01|0
1626949440000|2021-07-22 10:24:00|4488.75|4488.75|4488.25|4488.25|4488.75|4488.75|4488.25|4488.25|0
1626949450000|2021-07-22 10:24:10|4487.01|4487.01|4487.01|4487.01|4487.01|4487.01|4487.01|4487.01|0
1626949460000|2021-07-22 10:24:20|4485.77|4485.77|4485.77|4485.77|4485.77|4485.77|4485.77|4485.77|0
1626949470000|2021-07-22 10:24:30|4487.01|4487.01|4487.01|4487.01|4487.01|4487.01|4487.01|4487.01|0
1626949520000|2021-07-22 10:25:20|4487.51|4487.51|4489.74|4489.74|4489.74|4489.74|4487.51|4487.51|0
1626949600000|2021-07-22 10:26:40|4490.98|4490.98|4490.98|4490.98|4490.98|4490.98|4490.98|4490.98|0
1626949630000|2021-07-22 10:27:10|4491.49|4491.49|4491.49|4491.49|4491.49|4491.49|4491.49|4491.49|0
1626949670000|2021-07-22 10:27:50|4491.23|4491.23|4491.23|4491.23|4491.23|4491.23|4491.23|4491.23|0
1626949710000|2021-07-22 10:28:30|4489.99|4489.99|4489.99|4489.99|4489.99|4489.99|4489.99|4489.99|0
1626949780000|2021-07-22 10:29:40|4490.75|4490.75|4490.75|4490.75|4490.75|4490.75|4490.75|4490.75|0
1626949800000|2021-07-22 10:30:00|4490.58|4490.58|4490.75|4490.75|4490.75|4490.75|4490.58|4490.58|0
1626949830000|2021-07-22 10:30:30|4491.26|4491.26|4491.26|4491.26|4491.26|4491.26|4491.26|4491.26|0
1626949840000|2021-07-22 10:30:40|4491.52|4491.52|4491.52|4491.52|4491.52|4491.52|4491.52|4491.52|0
1626949860000|2021-07-22 10:31:00|4491.26|4491.26|4489.77|4489.77|4491.26|4491.26|4489.77|4489.77|0
1626949900000|2021-07-22 10:31:40|4488.53|4488.53|4488.53|4488.53|4488.53|4488.53|4488.53|4488.53|0
1626949930000|2021-07-22 10:32:10|4488.28|4488.28|4488.02|4488.02|4488.28|4488.28|4488.02|4488.02|0
1626949970000|2021-07-22 10:32:50|4485.54|4485.54|4485.54|4485.54|4485.54|4485.54|4485.54|4485.54|0
1626950090000|2021-07-22 10:34:50|4485.2|4485.2|4485.2|4485.2|4485.2|4485.2|4485.2|4485.2|0
1626950140000|2021-07-22 10:35:40|4484.7|4484.7|4484.7|4484.7|4484.7|4484.7|4484.7|4484.7|0
1626950150000|2021-07-22 10:35:50|4484.53|4484.53|4484.53|4484.53|4484.53|4484.53|4484.53|4484.53|0
1626950180000|2021-07-22 10:36:20|4485.76|4485.76|4485.76|4485.76|4485.76|4485.76|4485.76|4485.76|0
1626950290000|2021-07-22 10:38:10|4485.51|4485.51|4485.51|4485.51|4485.51|4485.51|4485.51|4485.51|0
1626950350000|2021-07-22 10:39:10|4485.26|4485.26|4485.26|4485.26|4485.26|4485.26|4485.26|4485.26|0
1626950360000|2021-07-22 10:39:20|4484.02|4484.02|4484.02|4484.02|4484.02|4484.02|4484.02|4484.02|0
1626950370000|2021-07-22 10:39:30|4487.74|4487.74|4487.74|4487.74|4487.74|4487.74|4487.74|4487.74|0
1626950380000|2021-07-22 10:39:40|4487.48|4487.48|4486.24|4486.24|4487.48|4487.48|4486.24|4486.24|0
1626950400000|2021-07-22 10:40:00|4485|4485|4485|4485|4485|4485|4485|4485|0
1626950410000|2021-07-22 10:40:10|4484.49|4484.49|4484.75|4484.75|4484.75|4484.75|4484.49|4484.49|0
1626950430000|2021-07-22 10:40:30|4485|4485|4485.51|4485.51|4485.51|4485.51|4485|4485|0
1626950490000|2021-07-22 10:41:30|4484.27|4484.27|4484.27|4484.27|4484.27|4484.27|4484.27|4484.27|0
1626950570000|2021-07-22 10:42:50|4485.51|4485.51|4487.99|4487.99|4487.99|4487.99|4485.51|4485.51|0
1626950600000|2021-07-22 10:43:20|4488.24|4488.24|4489.48|4489.48|4489.48|4489.48|4488.24|4488.24|0
1626950610000|2021-07-22 10:43:30|4487|4487|4487|4487|4487|4487|4487|4487|0
1626950710000|2021-07-22 10:45:10|4487.51|4487.51|4487.51|4487.51|4487.51|4487.51|4487.51|4487.51|0
1626950730000|2021-07-22 10:45:30|4485.03|4485.03|4485.03|4485.03|4485.03|4485.03|4485.03|4485.03|0
1626950790000|2021-07-22 10:46:30|4483.79|4483.79|4483.79|4483.79|4483.79|4483.79|4483.79|4483.79|0
1626950810000|2021-07-22 10:46:50|4485.03|4485.03|4485.03|4485.03|4485.03|4485.03|4485.03|4485.03|0
1626950820000|2021-07-22 10:47:00|4483.79|4483.79|4483.79|4483.79|4483.79|4483.79|4483.79|4483.79|0
1626950850000|2021-07-22 10:47:30|4484.05|4484.05|4483.88|4483.88|4484.05|4484.05|4483.88|4483.88|0
1626950860000|2021-07-22 10:47:40|4484.05|4484.05|4484.05|4484.05|4484.05|4484.05|4484.05|4484.05|0
1626950880000|2021-07-22 10:48:00|4484.81|4484.81|4484.81|4484.81|4484.81|4484.81|4484.81|4484.81|0
1626950900000|2021-07-22 10:48:20|4485.06|4485.06|4485.32|4485.32|4485.32|4485.32|4485.06|4485.06|0
1626950910000|2021-07-22 10:48:30|4485.06|4485.06|4485.06|4485.06|4485.06|4485.06|4485.06|4485.06|0
1626950920000|2021-07-22 10:48:40|4483.82|4483.82|4483.82|4483.82|4483.82|4483.82|4483.82|4483.82|0
1626951020000|2021-07-22 10:50:20|4485.06|4485.06|4485.06|4485.06|4485.06|4485.06|4485.06|4485.06|0
1626951150000|2021-07-22 10:52:30|4485.82|4485.82|4485.82|4485.82|4485.82|4485.82|4485.82|4485.82|0
1626951170000|2021-07-22 10:52:50|4486.08|4486.08|4486.08|4486.08|4486.08|4486.08|4485.82|4485.82|0
1626951260000|2021-07-22 10:54:20|4487.32|4487.32|4487.32|4487.32|4487.32|4487.32|4487.32|4487.32|0
1626951290000|2021-07-22 10:54:50|4487.06|4487.06|4487.06|4487.06|4487.06|4487.06|4487.06|4487.06|0
1626951310000|2021-07-22 10:55:10|4486.81|4486.81|4487.06|4487.06|4487.06|4487.06|4486.81|4486.81|0
1626951330000|2021-07-22 10:55:30|4485.82|4485.82|4487.06|4487.06|4487.06|4487.06|4484.58|4484.58|0
1626951360000|2021-07-22 10:56:00|4485.82|4485.82|4485.82|4485.82|4485.82|4485.82|4485.82|4485.82|0
1626951390000|2021-07-22 10:56:30|4485.57|4485.57|4485.57|4485.57|4485.57|4485.57|4485.32|4485.32|0
1626951400000|2021-07-22 10:56:40|4486.81|4486.81|4485.57|4485.57|4486.81|4486.81|4485.57|4485.57|0
1626951410000|2021-07-22 10:56:50|4484.33|4484.33|4484.33|4484.33|4484.33|4484.33|4484.33|4484.33|0
1626951440000|2021-07-22 10:57:20|4485.57|4485.57|4485.57|4485.57|4485.57|4485.57|4485.57|4485.57|0
1626951460000|2021-07-22 10:57:40|4484.33|4484.33|4484.33|4484.33|4484.33|4484.33|4484.33|4484.33|0
1626951480000|2021-07-22 10:58:00|4486.81|4486.81|4486.81|4486.81|4486.81|4486.81|4486.81|4486.81|0
1626951490000|2021-07-22 10:58:10|4486.56|4486.56|4484.08|4484.08|4486.56|4486.56|4484.08|4484.08|0
1626951590000|2021-07-22 10:59:50|4483.9|4483.9|4483.9|4483.9|4483.9|4483.9|4483.9|4483.9|0
1626951600000|2021-07-22 11:00:00|4484.25|4484.25|4484.25|4484.25|4484.25|4484.25|4484.25|4484.25|0
1626951610000|2021-07-22 11:00:10|4484.5|4484.5|4485.01|4485.01|4485.01|4485.01|4484.5|4484.5|0
1626951630000|2021-07-22 11:00:30|4484.5|4484.5|4484.25|4484.25|4484.5|4484.5|4484.25|4484.25|0
1626951640000|2021-07-22 11:00:40|4484|4484|4483.74|4483.74|4484|4484|4483.74|4483.74|0
1626951720000|2021-07-22 11:02:00|4483.49|4483.49|4483.49|4483.49|4483.49|4483.49|4483.49|4483.49|0
1626951860000|2021-07-22 11:04:20|4483.23|4483.23|4482.89|4482.89|4483.23|4483.23|4482.89|4482.89|0
1626951880000|2021-07-22 11:04:40|4484.13|4484.13|4484.13|4484.13|4484.13|4484.13|4484.13|4484.13|0
1626951890000|2021-07-22 11:04:50|4484.39|4484.39|4484.39|4484.39|4484.39|4484.39|4484.39|4484.39|0
1626951920000|2021-07-22 11:05:20|4484.13|4484.13|4484.13|4484.13|4484.13|4484.13|4484.13|4484.13|0
1626951990000|2021-07-22 11:06:30|4485.37|4485.37|4484.61|4484.61|4485.37|4485.37|4484.61|4484.61|0
1626952010000|2021-07-22 11:06:50|4485.85|4485.85|4485.85|4485.85|4485.85|4485.85|4485.85|4485.85|0
1626952030000|2021-07-22 11:07:10|4485.59|4485.59|4485.59|4485.59|4485.59|4485.59|4485.59|4485.59|0
1626952110000|2021-07-22 11:08:30|4485.85|4485.85|4485.85|4485.85|4485.85|4485.85|4485.85|4485.85|0
1626952120000|2021-07-22 11:08:40|4485.59|4485.59|4485.59|4485.59|4485.59|4485.59|4485.59|4485.59|0
1626952140000|2021-07-22 11:09:00|4486.83|4486.83|4486.83|4486.83|4486.83|4486.83|4486.83|4486.83|0
1626952150000|2021-07-22 11:09:10|4488.07|4488.07|4488.07|4488.07|4488.07|4488.07|4488.07|4488.07|0
1626952200000|2021-07-22 11:10:00|4486.83|4486.83|4486.33|4486.33|4486.83|4486.83|4486.33|4486.33|0
1626952260000|2021-07-22 11:11:00|4485.09|4485.09|4485.09|4485.09|4485.09|4485.09|4485.09|4485.09|0
1626952280000|2021-07-22 11:11:20|4484.58|4484.58|4484.58|4484.58|4484.58|4484.58|4484.58|4484.58|0
1626952310000|2021-07-22 11:11:50|4484.32|4484.32|4484.32|4484.32|4484.32|4484.32|4484.32|4484.32|0
1626952410000|2021-07-22 11:13:30|4484.07|4484.07|4484.58|4484.58|4484.58|4484.58|4484.07|4484.07|0
1626952430000|2021-07-22 11:13:50|4484.07|4484.07|4484.07|4484.07|4484.07|4484.07|4484.07|4484.07|0
1626952470000|2021-07-22 11:14:30|4485.31|4485.31|4485.31|4485.31|4485.31|4485.31|4485.31|4485.31|0
1626952570000|2021-07-22 11:16:10|4485.06|4485.06|4485.06|4485.06|4485.06|4485.06|4485.06|4485.06|0
1626952600000|2021-07-22 11:16:40|4484.8|4484.8|4485.31|4485.31|4485.31|4485.31|4484.8|4484.8|0
1626952610000|2021-07-22 11:16:50|4485.06|4485.06|4485.06|4485.06|4485.06|4485.06|4485.06|4485.06|0
1626952680000|2021-07-22 11:18:00|4484.8|4484.8|4484.8|4484.8|4484.8|4484.8|4484.8|4484.8|0
1626952690000|2021-07-22 11:18:10|4485.06|4485.06|4485.56|4485.56|4485.56|4485.56|4485.06|4485.06|0
1626952850000|2021-07-22 11:20:50|4484.32|4484.32|4484.32|4484.32|4484.32|4484.32|4484.32|4484.32|0
1626952870000|2021-07-22 11:21:10|4485.56|4485.56|4485.56|4485.56|4485.56|4485.56|4485.56|4485.56|0
1626952880000|2021-07-22 11:21:20|4484.32|4484.32|4484.32|4484.32|4484.32|4484.32|4484.32|4484.32|0
1626952900000|2021-07-22 11:21:40|4484.58|4484.58|4484.58|4484.58|4484.58|4484.58|4484.58|4484.58|0
1626952920000|2021-07-22 11:22:00|4484.83|4484.83|4484.83|4484.83|4484.83|4484.83|4484.83|4484.83|0
1626952930000|2021-07-22 11:22:10|4484.58|4484.58|4484.58|4484.58|4484.58|4484.58|4484.58|4484.58|0
1626953030000|2021-07-22 11:23:50|4484.32|4484.32|4484.32|4484.32|4484.32|4484.32|4484.32|4484.32|0
1626953040000|2021-07-22 11:24:00|4483.82|4483.82|4483.82|4483.82|4483.82|4483.82|4483.82|4483.82|0
1626953170000|2021-07-22 11:26:10|4485.06|4485.06|4485.06|4485.06|4485.06|4485.06|4485.06|4485.06|0
1626953180000|2021-07-22 11:26:20|4483.82|4483.82|4483.82|4483.82|4483.82|4483.82|4483.82|4483.82|0
1626953200000|2021-07-22 11:26:40|4485.06|4485.06|4485.06|4485.06|4485.06|4485.06|4485.06|4485.06|0
1626953210000|2021-07-22 11:26:50|4483.82|4483.82|4483.82|4483.82|4483.82|4483.82|4483.82|4483.82|0
1626953230000|2021-07-22 11:27:10|4482.58|4482.58|4482.58|4482.58|4482.58|4482.58|4482.58|4482.58|0
1626953240000|2021-07-22 11:27:20|4481.96|4481.96|4480.1|4480.1|4481.96|4481.96|4480.1|4480.1|0
1626953260000|2021-07-22 11:27:40|4480.35|4480.35|4480.35|4480.35|4480.35|4480.35|4480.35|4480.35|0
1626953270000|2021-07-22 11:27:50|4479.11|4479.11|4479.28|4479.28|4479.28|4479.28|4479.11|4479.11|0
1626953280000|2021-07-22 11:28:00|4478.78|4478.78|4478.35|4478.35|4478.78|4478.78|4478.35|4478.35|0
1626953290000|2021-07-22 11:28:10|4478.86|4478.86|4478.61|4478.61|4478.86|4478.86|4478.61|4478.61|0
1626953370000|2021-07-22 11:29:30|4479.85|4479.85|4479.85|4479.85|4479.85|4479.85|4479.85|4479.85|0
1626953380000|2021-07-22 11:29:40|4480.1|4480.1|4480.1|4480.1|4480.1|4480.1|4480.1|4480.1|0
1626953400000|2021-07-22 11:30:00|4478.86|4478.86|4478.86|4478.86|4478.86|4478.86|4478.86|4478.86|0
1626953430000|2021-07-22 11:30:30|4479.2|4479.2|4478.69|4478.69|4479.2|4479.2|4478.69|4478.69|0
1626953480000|2021-07-22 11:31:20|4478.94|4478.94|4478.94|4478.94|4478.94|4478.94|4478.94|4478.94|0
1626953490000|2021-07-22 11:31:30|4479.2|4479.2|4479.2|4479.2|4479.2|4479.2|4479.2|4479.2|0
1626953540000|2021-07-22 11:32:20|4478.94|4478.94|4478.69|4478.69|4478.94|4478.94|4478.69|4478.69|0
1626953560000|2021-07-22 11:32:40|4478.43|4478.43|4478.69|4478.69|4478.69|4478.69|4478.43|4478.43|0
1626953600000|2021-07-22 11:33:20|4481.17|4481.17|4481.17|4481.17|4481.17|4481.17|4481.17|4481.17|0
1626953740000|2021-07-22 11:35:40|4482.41|4482.41|4482.41|4482.41|4482.41|4482.41|4482.41|4482.41|0
1626953760000|2021-07-22 11:36:00|4482.15|4482.15|4482.15|4482.15|4482.15|4482.15|4482.15|4482.15|0
1626953810000|2021-07-22 11:36:50|4481.9|4481.9|4481.9|4481.9|4481.9|4481.9|4481.9|4481.9|0
1626953890000|2021-07-22 11:38:10|4482.15|4482.15|4482.15|4482.15|4482.15|4482.15|4482.15|4482.15|0
1626953930000|2021-07-22 11:38:50|4481.9|4481.9|4481.9|4481.9|4481.9|4481.9|4481.9|4481.9|0
1626953950000|2021-07-22 11:39:10|4482.15|4482.15|4482.15|4482.15|4482.15|4482.15|4482.15|4482.15|0
1626954000000|2021-07-22 11:40:00|4482.91|4482.91|4482.91|4482.91|4482.91|4482.91|4482.91|4482.91|0
1626954110000|2021-07-22 11:41:50|4482.41|4482.41|4482.41|4482.41|4482.66|4482.66|4482.41|4482.41|0
1626954170000|2021-07-22 11:42:50|4482.66|4482.66|4482.66|4482.66|4482.66|4482.66|4482.66|4482.66|0
1626954180000|2021-07-22 11:43:00|4480.18|4480.18|4479.93|4479.93|4480.18|4480.18|4479.93|4479.93|0
1626954200000|2021-07-22 11:43:20|4479.42|4479.42|4479.42|4479.42|4479.42|4479.42|4479.42|4479.42|0
1626954220000|2021-07-22 11:43:40|4479.16|4479.16|4479.16|4479.16|4479.16|4479.16|4479.16|4479.16|0
1626954320000|2021-07-22 11:45:20|4479.42|4479.42|4479.42|4479.42|4479.42|4479.42|4479.42|4479.42|0
1626954400000|2021-07-22 11:46:40|4479.67|4479.67|4479.93|4479.93|4479.93|4479.93|4479.67|4479.67|0
1626954450000|2021-07-22 11:47:30|4480.18|4480.18|4479.93|4479.93|4480.18|4480.18|4479.93|4479.93|0
1626954490000|2021-07-22 11:48:10|4480.18|4480.18|4481.42|4481.42|4481.42|4481.42|4480.18|4480.18|0
1626954510000|2021-07-22 11:48:30|4481.16|4481.16|4481.16|4481.16|4481.16|4481.16|4481.16|4481.16|0
1626954600000|2021-07-22 11:50:00|4480.91|4480.91|4480.91|4480.91|4480.91|4480.91|4480.91|4480.91|0
1626954620000|2021-07-22 11:50:20|4482.15|4482.15|4482.15|4482.15|4482.15|4482.15|4482.15|4482.15|0
1626954640000|2021-07-22 11:50:40|4482.4|4482.4|4482.66|4482.66|4482.66|4482.66|4482.4|4482.4|0
1626954700000|2021-07-22 11:51:40|4482.91|4482.91|4483.17|4483.17|4483.17|4483.17|4482.91|4482.91|0
1626954740000|2021-07-22 11:52:20|4484.4|4484.4|4484.4|4484.4|4484.4|4484.4|4484.4|4484.4|0
1626954750000|2021-07-22 11:52:30|4483.17|4483.17|4483.17|4483.17|4483.17|4483.17|4483.17|4483.17|0
1626954850000|2021-07-22 11:54:10|4483.42|4483.42|4483.42|4483.42|4483.42|4483.42|4483.42|4483.42|0
1626954870000|2021-07-22 11:54:30|4483.67|4483.67|4483.67|4483.67|4483.67|4483.67|4483.67|4483.67|0
1626954900000|2021-07-22 11:55:00|4484.91|4484.91|4484.91|4484.91|4484.91|4484.91|4484.91|4484.91|0
1626954910000|2021-07-22 11:55:10|4485.67|4485.67|4485.67|4485.67|4485.67|4485.67|4485.67|4485.67|0
1626954920000|2021-07-22 11:55:20|4486.91|4486.91|4486.91|4486.91|4486.91|4486.91|4486.91|4486.91|0
1626954950000|2021-07-22 11:55:50|4486.66|4486.66|4486.66|4486.66|4486.66|4486.66|4486.66|4486.66|0
1626954960000|2021-07-22 11:56:00|4485.42|4485.42|4485.42|4485.42|4485.42|4485.42|4485.42|4485.42|0
1626955000000|2021-07-22 11:56:40|4484.18|4484.18|4484.18|4484.18|4484.18|4484.18|4484.18|4484.18|0
1626955020000|2021-07-22 11:57:00|4483.67|4483.67|4482.43|4482.43|4483.67|4483.67|4482.43|4482.43|0
1626955050000|2021-07-22 11:57:30|4483.67|4483.67|4483.84|4483.84|4483.84|4483.84|4483.67|4483.67|0
1626955100000|2021-07-22 11:58:20|4482.6|4482.6|4482.6|4482.6|4482.6|4482.6|4482.6|4482.6|0
1626955140000|2021-07-22 11:59:00|4482.86|4482.86|4484.1|4484.1|4484.1|4484.1|4482.86|4482.86|0
1626955160000|2021-07-22 11:59:20|4483.84|4483.84|4483.84|4483.84|4483.84|4483.84|4483.84|4483.84|0
1626955180000|2021-07-22 11:59:40|4482.6|4482.6|4482.6|4482.6|4482.6|4482.6|4482.6|4482.6|0
1626955190000|2021-07-22 11:59:50|4481.36|4481.36|4481.36|4481.36|4481.36|4481.36|4481.36|4481.36|0
1626955250000|2021-07-22 12:00:50|4481.19|4481.19|4481.19|4481.19|4481.19|4481.19|4481.19|4481.19|0
1626955260000|2021-07-22 12:01:00|4481.02|4481.02|4481.02|4481.02|4481.02|4481.02|4481.02|4481.02|0
1626955310000|2021-07-22 12:01:50|4481.53|4481.53|4481.53|4481.53|4481.53|4481.53|4481.53|4481.53|0
1626955380000|2021-07-22 12:03:00|4481.02|4481.02|4481.02|4481.02|4481.02|4481.02|4481.02|4481.02|0
1626955390000|2021-07-22 12:03:10|4480.51|4480.51|4480.51|4480.51|4480.51|4480.51|4480.51|4480.51|0
1626955410000|2021-07-22 12:03:30|4480.26|4480.26|4480.26|4480.26|4480.26|4480.26|4480.26|4480.26|0
1626955430000|2021-07-22 12:03:50|4480.01|4480.01|4480.01|4480.01|4480.01|4480.01|4480.01|4480.01|0
1626955450000|2021-07-22 12:04:10|4478.77|4478.77|4478.77|4478.77|4478.77|4478.77|4478.77|4478.77|0
1626955460000|2021-07-22 12:04:20|4478.51|4478.51|4478.51|4478.51|4478.51|4478.51|4478.26|4478.26|0
1626955470000|2021-07-22 12:04:30|4478.77|4478.77|4479.02|4479.02|4479.02|4479.02|4478.77|4478.77|0
1626955510000|2021-07-22 12:05:10|4477.78|4477.78|4476.54|4476.54|4477.78|4477.78|4476.54|4476.54|0
1626955530000|2021-07-22 12:05:30|4477.78|4477.78|4477.78|4477.78|4477.78|4477.78|4477.78|4477.78|0
1626955580000|2021-07-22 12:06:20|4477.02|4477.02|4477.02|4477.02|4477.02|4477.02|4477.02|4477.02|0
1626955640000|2021-07-22 12:07:20|4478.26|4478.26|4478.26|4478.26|4478.26|4478.26|4478.26|4478.26|0
1626955670000|2021-07-22 12:07:50|4478.01|4478.01|4478.01|4478.01|4478.01|4478.01|4478.01|4478.01|0
1626955680000|2021-07-22 12:08:00|4477.75|4477.75|4477.02|4477.02|4477.75|4477.75|4476.51|4476.51|0
1626955690000|2021-07-22 12:08:10|4477.27|4477.27|4477.27|4477.27|4477.27|4477.27|4477.27|4477.27|0
1626955740000|2021-07-22 12:09:00|4476.04|4476.04|4476.04|4476.04|4476.04|4476.04|4476.04|4476.04|0
1626955760000|2021-07-22 12:09:20|4474.8|4474.8|4476.04|4476.04|4476.04|4476.04|4474.8|4474.8|0
1626955840000|2021-07-22 12:10:40|4475.53|4475.53|4475.53|4475.53|4475.53|4475.53|4475.53|4475.53|0
1626955860000|2021-07-22 12:11:00|4474.29|4474.29|4474.03|4474.03|4474.29|4474.29|4474.03|4474.03|0
1626955930000|2021-07-22 12:12:10|4473.86|4473.86|4473.86|4473.86|4473.86|4473.86|4473.86|4473.86|0
1626955970000|2021-07-22 12:12:50|4474.12|4474.12|4474.12|4474.12|4474.12|4474.12|4474.12|4474.12|0
1626955990000|2021-07-22 12:13:10|4473.86|4473.86|4473.86|4473.86|4473.86|4473.86|4473.86|4473.86|0
1626956040000|2021-07-22 12:14:00|4474.12|4474.12|4474.12|4474.12|4474.12|4474.12|4474.12|4474.12|0
1626956050000|2021-07-22 12:14:10|4473.86|4473.86|4474.12|4474.12|4474.12|4474.12|4473.86|4473.86|0
1626956060000|2021-07-22 12:14:20|4473.86|4473.86|4473.86|4473.86|4473.86|4473.86|4473.86|4473.86|0
1626956080000|2021-07-22 12:14:40|4474.12|4474.12|4473.86|4473.86|4474.12|4474.12|4473.86|4473.86|0
1626956180000|2021-07-22 12:16:20|4474.12|4474.12|4474.12|4474.12|4474.12|4474.12|4474.12|4474.12|0
1626956200000|2021-07-22 12:16:40|4473.94|4473.94|4473.94|4473.94|4473.94|4473.94|4473.94|4473.94|0
1626956210000|2021-07-22 12:16:50|4473.69|4473.69|4473.44|4473.44|4474.2|4474.2|4473.44|4473.44|0
1626956260000|2021-07-22 12:17:40|4473.18|4473.18|4473.44|4473.44|4473.44|4473.44|4473.18|4473.18|0
1626956320000|2021-07-22 12:18:40|4473.27|4473.27|4472.28|4472.28|4473.27|4473.27|4472.03|4472.03|0
1626956330000|2021-07-22 12:18:50|4471.52|4471.52|4471.26|4471.26|4471.52|4471.52|4471.01|4471.01|0
1626956350000|2021-07-22 12:19:10|4471.52|4471.52|4471.52|4471.52|4471.52|4471.52|4471.52|4471.52|0
1626956380000|2021-07-22 12:19:40|4471.26|4471.26|4471.26|4471.26|4471.26|4471.26|4471.26|4471.26|0
1626956460000|2021-07-22 12:21:00|4470.92|4470.92|4470.92|4470.92|4470.92|4470.92|4470.92|4470.92|0
1626956550000|2021-07-22 12:22:30|4472.16|4472.16|4472.16|4472.16|4472.16|4472.16|4472.16|4472.16|0
1626956590000|2021-07-22 12:23:10|4471.91|4471.91|4471.91|4471.91|4471.91|4471.91|4471.91|4471.91|0
1626956670000|2021-07-22 12:24:30|4471.66|4471.66|4471.15|4471.15|4471.66|4471.66|4471.15|4471.15|0
1626956710000|2021-07-22 12:25:10|4471.66|4471.66|4471.15|4471.15|4471.66|4471.66|4471.15|4471.15|0
1626956730000|2021-07-22 12:25:30|4469.91|4469.91|4466.19|4466.19|4469.91|4469.91|4466.19|4466.19|0
1626956740000|2021-07-22 12:25:40|4467.43|4467.43|4467.43|4467.43|4467.43|4467.43|4467.43|4467.43|0
1626956760000|2021-07-22 12:26:00|4467.68|4467.68|4466.45|4466.45|4467.68|4467.68|4466.45|4466.45|0
1626956770000|2021-07-22 12:26:10|4466.19|4466.19|4466.19|4466.19|4466.19|4466.19|4466.19|4466.19|0
1626956790000|2021-07-22 12:26:30|4463.71|4463.71|4463.71|4463.71|4463.71|4463.71|4463.71|4463.71|0
1626956800000|2021-07-22 12:26:40|4463.46|4463.46|4463.46|4463.46|4463.46|4463.46|4463.46|4463.46|0
1626956810000|2021-07-22 12:26:50|4462.22|4462.22|4462.22|4462.22|4462.22|4462.22|4462.22|4462.22|0
1626956840000|2021-07-22 12:27:20|4461.97|4461.97|4461.97|4461.97|4461.97|4461.97|4461.97|4461.97|0
1626956890000|2021-07-22 12:28:10|4461.71|4461.71|4461.71|4461.71|4461.71|4461.71|4461.71|4461.71|0
1626956980000|2021-07-22 12:29:40|4461.37|4461.37|4461.37|4461.37|4461.37|4461.37|4461.37|4461.37|0
1626957020000|2021-07-22 12:30:20|4461.62|4461.62|4461.62|4461.62|4461.62|4461.62|4461.62|4461.62|0
1626957080000|2021-07-22 12:31:20|4462.86|4462.86|4464.1|4464.1|4464.1|4464.1|4462.86|4462.86|0
1626957140000|2021-07-22 12:32:20|4463.34|4463.34|4463.34|4463.34|4463.34|4463.34|4463.34|4463.34|0
1626957180000|2021-07-22 12:33:00|4463.17|4463.17|4463.17|4463.17|4463.17|4463.17|4463.17|4463.17|0
1626957190000|2021-07-22 12:33:10|4462.41|4462.41|4462.41|4462.41|4462.41|4462.41|4462.41|4462.41|0
1626957280000|2021-07-22 12:34:40|4462.24|4462.24|4462.24|4462.24|4462.24|4462.24|4462.24|4462.24|0
1626957320000|2021-07-22 12:35:20|4462.74|4462.74|4462.74|4462.74|4462.74|4462.74|4462.74|4462.74|0
1626957370000|2021-07-22 12:36:10|4460.27|4460.27|4456.8|4456.8|4460.52|4460.52|4456.8|4456.8|0
1626957420000|2021-07-22 12:37:00|4456.55|4456.55|4458.26|4458.26|4458.26|4458.26|4455.79|4455.79|0
1626957430000|2021-07-22 12:37:10|4458.52|4458.52|4459.03|4459.03|4459.03|4459.03|4458.52|4458.52|0
1626957450000|2021-07-22 12:37:30|4457.79|4457.79|4457.79|4457.79|4457.79|4457.79|4457.79|4457.79|0
1626957510000|2021-07-22 12:38:30|4457.28|4457.28|4457.28|4457.28|4457.28|4457.28|4457.28|4457.28|0
1626957530000|2021-07-22 12:38:50|4456.04|4456.04|4454.8|4454.8|4456.04|4456.04|4454.8|4454.8|0
1626957540000|2021-07-22 12:39:00|4453.56|4453.56|4453.56|4453.56|4453.56|4453.56|4453.56|4453.56|0
1626957550000|2021-07-22 12:39:10|4454.8|4454.8|4454.8|4454.8|4454.8|4454.8|4454.8|4454.8|0
1626957560000|2021-07-22 12:39:20|4454.46|4454.46|4454.46|4454.46|4454.46|4454.46|4454.46|4454.46|0
1626957590000|2021-07-22 12:39:50|4454.21|4454.21|4454.21|4454.21|4454.21|4454.21|4454.21|4454.21|0
1626957650000|2021-07-22 12:40:50|4454.46|4454.46|4454.46|4454.46|4454.46|4454.46|4454.46|4454.46|0
1626957670000|2021-07-22 12:41:10|4451.98|4451.98|4451.98|4451.98|4451.98|4451.98|4451.98|4451.98|0
1626957690000|2021-07-22 12:41:30|4450.74|4450.74|4450.74|4450.74|4450.74|4450.74|4450.74|4450.74|0
1626957700000|2021-07-22 12:41:40|4450.4|4450.4|4450.4|4450.4|4450.4|4450.4|4450.4|4450.4|0
1626957760000|2021-07-22 12:42:40|4450.23|4450.23|4450.23|4450.23|4450.23|4450.23|4450.23|4450.23|0
1626957790000|2021-07-22 12:43:10|4451.47|4451.47|4451.47|4451.47|4451.47|4451.47|4451.47|4451.47|0
1626957830000|2021-07-22 12:43:50|4451.64|4451.64|4451.64|4451.64|4451.64|4451.64|4451.64|4451.64|0
1626957850000|2021-07-22 12:44:10|4452.15|4452.15|4452.66|4452.66|4452.66|4452.66|4452.15|4452.15|0
1626957860000|2021-07-22 12:44:20|4452.4|4452.4|4452.4|4452.4|4452.4|4452.4|4452.4|4452.4|0
1626957880000|2021-07-22 12:44:40|4453.64|4453.64|4453.64|4453.64|4453.64|4453.64|4453.64|4453.64|0
1626957910000|2021-07-22 12:45:10|4453.9|4453.9|4453.9|4453.9|4453.9|4453.9|4453.9|4453.9|0
1626957930000|2021-07-22 12:45:30|4453.64|4453.64|4453.64|4453.64|4453.64|4453.64|4453.64|4453.64|0
1626957970000|2021-07-22 12:46:10|4454.88|4454.88|4454.88|4454.88|4454.88|4454.88|4454.88|4454.88|0
1626958070000|2021-07-22 12:47:50|4454.63|4454.63|4454.63|4454.63|4454.63|4454.63|4454.37|4454.37|0
1626958110000|2021-07-22 12:48:30|4454.88|4454.88|4455.39|4455.39|4455.39|4455.39|4454.88|4454.88|0
1626958150000|2021-07-22 12:49:10|4455.64|4455.64|4456.88|4456.88|4456.88|4456.88|4455.64|4455.64|0
1626958240000|2021-07-22 12:50:40|4456.63|4456.63|4456.63|4456.63|4456.63|4456.63|4456.63|4456.63|0
1626958280000|2021-07-22 12:51:20|4456.12|4456.12|4455.87|4455.87|4456.12|4456.12|4455.87|4455.87|0
1626958290000|2021-07-22 12:51:30|4454.63|4454.63|4454.63|4454.63|4454.63|4454.63|4454.63|4454.63|0
1626958320000|2021-07-22 12:52:00|4454.37|4454.37|4454.12|4454.12|4454.37|4454.37|4454.12|4454.12|0
1626958340000|2021-07-22 12:52:20|4452.88|4452.88|4452.88|4452.88|4452.88|4452.88|4452.88|4452.88|0
1626958350000|2021-07-22 12:52:30|4453.13|4453.13|4453.39|4453.39|4453.39|4453.39|4453.13|4453.13|0
1626958370000|2021-07-22 12:52:50|4453.13|4453.13|4453.13|4453.13|4453.13|4453.13|4453.13|4453.13|0
1626958430000|2021-07-22 12:53:50|4452.88|4452.88|4452.88|4452.88|4452.88|4452.88|4451.64|4451.64|0
1626958490000|2021-07-22 12:54:50|4452.63|4452.63|4452.37|4452.37|4452.63|4452.63|4452.37|4452.37|0
1626958530000|2021-07-22 12:55:30|4452.63|4452.63|4452.63|4452.63|4452.63|4452.63|4452.63|4452.63|0
1626958540000|2021-07-22 12:55:40|4452.88|4452.88|4452.88|4452.88|4452.88|4452.88|4452.88|4452.88|0
1626958560000|2021-07-22 12:56:00|4451.64|4451.64|4450.4|4450.4|4451.64|4451.64|4450.4|4450.4|0
1626958580000|2021-07-22 12:56:20|4450.66|4450.66|4451.16|4451.16|4451.16|4451.16|4450.66|4450.66|0
1626958610000|2021-07-22 12:56:50|4451.42|4451.42|4452.66|4452.66|4452.66|4452.66|4451.42|4451.42|0
1626958630000|2021-07-22 12:57:10|4452.31|4452.31|4452.31|4452.31|4452.31|4452.31|4452.31|4452.31|0
1626958660000|2021-07-22 12:57:40|4452.57|4452.57|4452.57|4452.57|4452.57|4452.57|4452.57|4452.57|0
1626958760000|2021-07-22 12:59:20|4452.31|4452.31|4452.31|4452.31|4452.31|4452.31|4452.31|4452.31|0
1626958770000|2021-07-22 12:59:30|4451.07|4451.07|4451.07|4451.07|4451.07|4451.07|4451.07|4451.07|0
1626958800000|2021-07-22 13:00:00|4450.82|4450.82|4448|4448|4450.82|4450.82|4448|4448|0
1626958820000|2021-07-22 13:00:20|4447.74|4447.74|4447.74|4447.74|4447.74|4447.74|4447.74|4447.74|0
1626958880000|2021-07-22 13:01:20|4448|4448|4448.25|4448.25|4448.25|4448.25|4448|4448|0
1626958890000|2021-07-22 13:01:30|4447.74|4447.74|4447.74|4447.74|4447.74|4447.74|4447.74|4447.74|0
1626958900000|2021-07-22 13:01:40|4448.98|4448.98|4448.98|4448.98|4448.98|4448.98|4448.98|4448.98|0
1626958910000|2021-07-22 13:01:50|4450.22|4450.22|4450.22|4450.22|4450.22|4450.22|4450.22|4450.22|0
1626958920000|2021-07-22 13:02:00|4448.98|4448.98|4448.98|4448.98|4448.98|4448.98|4448.98|4448.98|0
1626958930000|2021-07-22 13:02:10|4448.47|4448.47|4448.47|4448.47|4448.47|4448.47|4448.47|4448.47|0
1626958940000|2021-07-22 13:02:20|4447.97|4447.97|4447.97|4447.97|4447.97|4447.97|4447.97|4447.97|0
1626959010000|2021-07-22 13:03:30|4446.73|4446.73|4446.73|4446.73|4446.73|4446.73|4446.73|4446.73|0
1626959090000|2021-07-22 13:04:50|4446.98|4446.98|4445.96|4445.96|4446.98|4446.98|4445.96|4445.96|0
1626959100000|2021-07-22 13:05:00|4447.2|4447.2|4447.2|4447.2|4447.2|4447.2|4447.2|4447.2|0
1626959130000|2021-07-22 13:05:30|4447.46|4447.46|4447.71|4447.71|4447.71|4447.71|4447.46|4447.46|0
1626959220000|2021-07-22 13:07:00|4448.95|4448.95|4447.71|4447.71|4448.95|4448.95|4447.71|4447.71|0
1626959290000|2021-07-22 13:08:10|4448.47|4448.47|4448.98|4448.98|4448.98|4448.98|4448.47|4448.47|0
1626959300000|2021-07-22 13:08:20|4447.74|4447.74|4447.74|4447.74|4447.74|4447.74|4447.74|4447.74|0
1626959380000|2021-07-22 13:09:40|4446.5|4446.5|4446.5|4446.5|4446.5|4446.5|4446.5|4446.5|0
1626959420000|2021-07-22 13:10:20|4447.74|4447.74|4447.74|4447.74|4447.74|4447.74|4447.74|4447.74|0
1626959440000|2021-07-22 13:10:40|4448.76|4448.76|4448.76|4448.76|4448.76|4448.76|4448.76|4448.76|0
1626959470000|2021-07-22 13:11:10|4451.24|4451.24|4451.24|4451.24|4451.24|4451.24|4451.24|4451.24|0
1626959510000|2021-07-22 13:11:50|4450.98|4450.98|4450.98|4450.98|4450.98|4450.98|4450.98|4450.98|0
1626959520000|2021-07-22 13:12:00|4451.15|4451.15|4451.32|4451.32|4451.32|4451.32|4451.15|4451.15|0
1626959530000|2021-07-22 13:12:10|4451.58|4451.58|4451.58|4451.58|4451.58|4451.58|4451.58|4451.58|0
1626959590000|2021-07-22 13:13:10|4452.82|4452.82|4452.82|4452.82|4452.82|4452.82|4452.82|4452.82|0
1626959620000|2021-07-22 13:13:40|4453.07|4453.07|4453.07|4453.07|4453.07|4453.07|4453.07|4453.07|0
1626959650000|2021-07-22 13:14:10|4452.82|4452.82|4452.56|4452.56|4452.82|4452.82|4452.56|4452.56|0
1626959660000|2021-07-22 13:14:20|4452.73|4452.73|4452.91|4452.91|4452.91|4452.91|4452.73|4452.73|0
1626959670000|2021-07-22 13:14:30|4453.16|4453.16|4453.16|4453.16|4453.16|4453.16|4453.16|4453.16|0
1626959730000|2021-07-22 13:15:30|4453.5|4453.5|4453.5|4453.5|4453.5|4453.5|4453.5|4453.5|0
1626959760000|2021-07-22 13:16:00|4453.67|4453.67|4452.44|4452.44|4453.67|4453.67|4452.44|4452.44|0
1626959820000|2021-07-22 13:17:00|4453.67|4453.67|4453.67|4453.67|4453.67|4453.67|4453.67|4453.67|0
1626959830000|2021-07-22 13:17:10|4452.44|4452.44|4452.44|4452.44|4452.44|4452.44|4452.44|4452.44|0
1626959870000|2021-07-22 13:17:50|4452.69|4452.69|4452.69|4452.69|4452.69|4452.69|4452.69|4452.69|0
1626959900000|2021-07-22 13:18:20|4453.93|4453.93|4453.93|4453.93|4453.93|4453.93|4453.93|4453.93|0
1626959960000|2021-07-22 13:19:20|4453.42|4453.42|4453.42|4453.42|4453.42|4453.42|4453.42|4453.42|0
1626960010000|2021-07-22 13:20:10|4454.66|4454.66|4454.66|4454.66|4454.66|4454.66|4454.66|4454.66|0
1626960030000|2021-07-22 13:20:30|4454.91|4454.91|4454.91|4454.91|4454.91|4454.91|4454.91|4454.91|0
1626960110000|2021-07-22 13:21:50|4453.67|4453.67|4453.67|4453.67|4453.67|4453.67|4453.67|4453.67|0
1626960120000|2021-07-22 13:22:00|4453.42|4453.42|4453.42|4453.42|4453.42|4453.42|4453.42|4453.42|0
1626960140000|2021-07-22 13:22:20|4454.66|4454.66|4453.42|4453.42|4454.66|4454.66|4453.42|4453.42|0
1626960200000|2021-07-22 13:23:20|4453.67|4453.67|4454.01|4454.01|4454.01|4454.01|4453.67|4453.67|0
1626960210000|2021-07-22 13:23:30|4453.84|4453.84|4453.84|4453.84|4453.84|4453.84|4453.84|4453.84|0
1626960340000|2021-07-22 13:25:40|4455.08|4455.08|4455.08|4455.08|4455.08|4455.08|4455.08|4455.08|0
1626960390000|2021-07-22 13:26:30|4453.84|4453.84|4453.59|4453.59|4453.84|4453.84|4453.59|4453.59|0
1626960460000|2021-07-22 13:27:40|4453.84|4453.84|4453.59|4453.59|4453.84|4453.84|4453.59|4453.59|0
1626960500000|2021-07-22 13:28:20|4453.08|4453.08|4452.83|4452.83|4453.08|4453.08|4452.83|4452.83|0
1626960600000|2021-07-22 13:30:00|4452.57|4452.57|4452.32|4452.32|4452.57|4452.57|4452.32|4452.32|0
1626960610000|2021-07-22 13:30:10|4452.07|4452.07|4452.83|4452.83|4452.83|4452.83|4452.07|4452.07|0
1626960620000|2021-07-22 13:30:20|4452.57|4452.57|4452.57|4452.57|4452.57|4452.57|4452.57|4452.57|0
1626960630000|2021-07-22 13:30:30|4452.32|4452.32|4452.32|4452.32|4452.32|4452.32|4452.32|4452.32|0
1626960640000|2021-07-22 13:30:40|4452.07|4452.07|4452.07|4452.07|4452.07|4452.07|4452.07|4452.07|0
1626960670000|2021-07-22 13:31:10|4453.31|4453.31|4453.05|4453.05|4453.31|4453.31|4453.05|4453.05|0
1626960690000|2021-07-22 13:31:30|4452.88|4452.88|4452.88|4452.88|4452.88|4452.88|4452.88|4452.88|0
1626960710000|2021-07-22 13:31:50|4453.39|4453.39|4453.64|4453.64|4453.64|4453.64|4453.39|4453.39|0
1626960730000|2021-07-22 13:32:10|4453.9|4453.9|4453.9|4453.9|4453.9|4453.9|4453.9|4453.9|0
1626960740000|2021-07-22 13:32:20|4452.66|4452.66|4452.66|4452.66|4452.66|4452.66|4452.66|4452.66|0
1626960790000|2021-07-22 13:33:10|4452.4|4452.4|4451.16|4451.16|4452.4|4452.4|4451.16|4451.16|0
1626960810000|2021-07-22 13:33:30|4450.99|4450.99|4450.99|4450.99|4450.99|4450.99|4450.99|4450.99|0
1626960820000|2021-07-22 13:33:40|4452.23|4452.23|4452.23|4452.23|4452.23|4452.23|4452.23|4452.23|0
1626960850000|2021-07-22 13:34:10|4452.49|4452.49|4452.49|4452.49|4452.49|4452.49|4452.49|4452.49|0
1626960870000|2021-07-22 13:34:30|4451.25|4451.25|4451.25|4451.25|4451.25|4451.25|4451.25|4451.25|0
1626960900000|2021-07-22 13:35:00|4450.01|4450.01|4450.01|4450.01|4450.01|4450.01|4450.01|4450.01|0
1626960910000|2021-07-22 13:35:10|4448.77|4448.77|4448.77|4448.77|4448.77|4448.77|4448.77|4448.77|0
1626960920000|2021-07-22 13:35:20|4449.02|4449.02|4449.02|4449.02|4449.02|4449.02|4449.02|4449.02|0
1626960980000|2021-07-22 13:36:20|4448.01|4448.01|4448.01|4448.01|4448.01|4448.01|4448.01|4448.01|0
1626960990000|2021-07-22 13:36:30|4447.84|4447.84|4445.67|4445.67|4447.84|4447.84|4444.43|4444.43|0
1626961000000|2021-07-22 13:36:40|4445.41|4445.41|4445.41|4445.41|4445.41|4445.41|4445.41|4445.41|0
1626961010000|2021-07-22 13:36:50|4444.9|4444.9|4444.9|4444.9|4444.9|4444.9|4444.9|4444.9|0
1626961020000|2021-07-22 13:37:00|4444.65|4444.65|4444.65|4444.65|4444.65|4444.65|4444.65|4444.65|0
1626961030000|2021-07-22 13:37:10|4445.16|4445.16|4445.41|4445.41|4445.41|4445.41|4445.16|4445.16|0
1626961070000|2021-07-22 13:37:50|4446.65|4446.65|4446.65|4446.65|4446.65|4446.65|4446.65|4446.65|0
1626961100000|2021-07-22 13:38:20|4445.41|4445.41|4445.41|4445.41|4445.41|4445.41|4445.41|4445.41|0
1626961120000|2021-07-22 13:38:40|4445.67|4445.67|4445.92|4445.92|4445.92|4445.92|4445.67|4445.67|0
1626961130000|2021-07-22 13:38:50|4446.17|4446.17|4446.17|4446.17|4446.17|4446.17|4446.17|4446.17|0
1626961150000|2021-07-22 13:39:10|4446.43|4446.43|4446.43|4446.43|4446.43|4446.43|4446.43|4446.43|0
1626961170000|2021-07-22 13:39:30|4447.67|4447.67|4447.67|4447.67|4447.67|4447.67|4447.67|4447.67|0
1626961190000|2021-07-22 13:39:50|4447.92|4447.92|4447.92|4447.92|4447.92|4447.92|4447.92|4447.92|0
1626961200000|2021-07-22 13:40:00|4449.16|4449.16|4449.67|4449.67|4449.67|4449.67|4449.16|4449.16|0
1626961210000|2021-07-22 13:40:10|4449.41|4449.41|4448.65|4448.65|4449.41|4449.41|4448.65|4448.65|0
1626961220000|2021-07-22 13:40:20|4448.91|4448.91|4448.91|4448.91|4448.91|4448.91|4448.91|4448.91|0
1626961250000|2021-07-22 13:40:50|4449.08|4449.08|4447.84|4447.84|4449.08|4449.08|4447.84|4447.84|0
1626961260000|2021-07-22 13:41:00|4449.08|4449.08|4449.33|4449.33|4449.33|4449.33|4449.08|4449.08|0
1626961270000|2021-07-22 13:41:10|4448.82|4448.82|4448.82|4448.82|4448.82|4448.82|4448.82|4448.82|0
1626961280000|2021-07-22 13:41:20|4445.11|4445.11|4446.35|4446.35|4446.35|4446.35|4445.11|4445.11|0
1626961300000|2021-07-22 13:41:40|4446.09|4446.09|4446.09|4446.09|4446.09|4446.09|4446.09|4446.09|0
1626961320000|2021-07-22 13:42:00|4446.35|4446.35|4446.35|4446.35|4446.35|4446.35|4446.35|4446.35|0
1626961330000|2021-07-22 13:42:10|4447.59|4447.59|4447.59|4447.59|4447.59|4447.59|4447.59|4447.59|0
1626961340000|2021-07-22 13:42:20|4447.76|4447.76|4447.76|4447.76|4447.76|4447.76|4447.76|4447.76|0
1626961370000|2021-07-22 13:42:50|4448.52|4448.52|4448.52|4448.52|4448.52|4448.52|4448.52|4448.52|0
1626961380000|2021-07-22 13:43:00|4449.03|4449.03|4449.03|4449.03|4449.03|4449.03|4449.03|4449.03|0
1626961390000|2021-07-22 13:43:10|4450.26|4450.26|4450.26|4450.26|4450.26|4450.26|4450.26|4450.26|0
1626961400000|2021-07-22 13:43:20|4451.5|4451.5|4451.5|4451.5|4451.5|4451.5|4451.5|4451.5|0
1626961430000|2021-07-22 13:43:50|4452.01|4452.01|4452.01|4452.01|4452.01|4452.01|4452.01|4452.01|0
1626961460000|2021-07-22 13:44:20|4451.67|4451.67|4451.67|4451.67|4451.67|4451.67|4451.67|4451.67|0
1626961470000|2021-07-22 13:44:30|4450.43|4450.43|4450.43|4450.43|4450.43|4450.43|4450.43|4450.43|0
1626961480000|2021-07-22 13:44:40|4451.67|4451.67|4450.43|4450.43|4451.67|4451.67|4450.43|4450.43|0
1626961490000|2021-07-22 13:44:50|4450.68|4450.68|4450.43|4450.43|4450.68|4450.68|4450.43|4450.43|0
1626961550000|2021-07-22 13:45:50|4451.67|4451.67|4451.92|4451.92|4451.92|4451.92|4451.67|4451.67|0
1626961560000|2021-07-22 13:46:00|4450.68|4450.68|4452.26|4452.26|4452.26|4452.26|4450.68|4450.68|0
1626961580000|2021-07-22 13:46:20|4452.01|4452.01|4452.01|4452.01|4452.01|4452.01|4452.01|4452.01|0
1626961590000|2021-07-22 13:46:30|4450.77|4450.77|4450.51|4450.51|4450.77|4450.77|4450.51|4450.51|0
1626961710000|2021-07-22 13:48:30|4450.26|4450.26|4450.26|4450.26|4450.26|4450.26|4450.26|4450.26|0
1626961720000|2021-07-22 13:48:40|4449.02|4449.02|4447.78|4447.78|4449.02|4449.02|4447.78|4447.78|0
1626961740000|2021-07-22 13:49:00|4447.27|4447.27|4447.27|4447.27|4447.27|4447.27|4447.27|4447.27|0
1626961750000|2021-07-22 13:49:10|4447.02|4447.02|4447.02|4447.02|4447.02|4447.02|4447.02|4447.02|0
1626961760000|2021-07-22 13:49:20|4447.27|4447.27|4444.8|4444.8|4447.53|4447.53|4444.8|4444.8|0
1626961780000|2021-07-22 13:49:40|4444.54|4444.54|4444.54|4444.54|4444.54|4444.54|4444.54|4444.54|0
1626961800000|2021-07-22 13:50:00|4444.29|4444.29|4444.54|4444.54|4444.54|4444.54|4444.29|4444.29|0
1626961820000|2021-07-22 13:50:20|4447.02|4447.02|4447.02|4447.02|4447.02|4447.02|4447.02|4447.02|0
1626961830000|2021-07-22 13:50:30|4448.26|4448.26|4447.27|4447.27|4448.26|4448.26|4447.02|4447.02|0
1626961850000|2021-07-22 13:50:50|4447.53|4447.53|4447.53|4447.53|4447.53|4447.53|4447.53|4447.53|0
1626961860000|2021-07-22 13:51:00|4446.29|4446.29|4446.29|4446.29|4446.29|4446.29|4446.29|4446.29|0
1626961870000|2021-07-22 13:51:10|4445.78|4445.78|4445.78|4445.78|4445.78|4445.78|4445.78|4445.78|0
1626961880000|2021-07-22 13:51:20|4446.03|4446.03|4446.03|4446.03|4446.03|4446.03|4446.03|4446.03|0
1626961900000|2021-07-22 13:51:40|4444.8|4444.8|4444.8|4444.8|4444.8|4444.8|4444.8|4444.8|0
1626961910000|2021-07-22 13:51:50|4443.56|4443.56|4443.56|4443.56|4443.56|4443.56|4443.56|4443.56|0
1626961930000|2021-07-22 13:52:10|4443.81|4443.81|4443.81|4443.81|4443.81|4443.81|4443.81|4443.81|0
1626961980000|2021-07-22 13:53:00|4445.05|4445.05|4444.8|4444.8|4445.05|4445.05|4444.8|4444.8|0
1626962030000|2021-07-22 13:53:50|4446.03|4446.03|4446.03|4446.03|4446.03|4446.03|4446.03|4446.03|0
1626962080000|2021-07-22 13:54:40|4446.29|4446.29|4446.29|4446.29|4446.29|4446.29|4446.29|4446.29|0
1626962120000|2021-07-22 13:55:20|4445.05|4445.05|4445.05|4445.05|4445.05|4445.05|4445.05|4445.05|0
1626962140000|2021-07-22 13:55:40|4446.29|4446.29|4446.29|4446.29|4446.29|4446.29|4446.29|4446.29|0
1626962160000|2021-07-22 13:56:00|4446.54|4446.54|4446.29|4446.29|4446.54|4446.54|4446.29|4446.29|0
1626962190000|2021-07-22 13:56:30|4446.03|4446.03|4446.03|4446.03|4446.03|4446.03|4446.03|4446.03|0
1626962210000|2021-07-22 13:56:50|4446.29|4446.29|4446.29|4446.29|4446.29|4446.29|4446.29|4446.29|0
1626962280000|2021-07-22 13:58:00|4445.05|4445.05|4445.05|4445.05|4445.05|4445.05|4445.05|4445.05|0
1626962290000|2021-07-22 13:58:10|4443.81|4443.81|4443.56|4443.56|4443.81|4443.81|4443.56|4443.56|0
1626962330000|2021-07-22 13:58:50|4443.3|4443.3|4443.3|4443.3|4443.3|4443.3|4443.3|4443.3|0
1626962350000|2021-07-22 13:59:10|4443.47|4443.47|4443.47|4443.47|4443.47|4443.47|4443.47|4443.47|0
1626962360000|2021-07-22 13:59:20|4444.71|4444.71|4444.97|4444.97|4444.97|4444.97|4444.71|4444.71|0
1626962390000|2021-07-22 13:59:50|4445.14|4445.14|4445.14|4445.14|4445.14|4445.14|4445.14|4445.14|0
1626962400000|2021-07-22 14:00:00|4446.37|4446.37|4446.37|4446.37|4446.37|4446.37|4446.37|4446.37|0
1626962450000|2021-07-22 14:00:50|4445.14|4445.14|4445.64|4445.64|4445.64|4445.64|4445.14|4445.14|0
1626962470000|2021-07-22 14:01:10|4445.39|4445.39|4445.39|4445.39|4445.39|4445.39|4445.39|4445.39|0
1626962500000|2021-07-22 14:01:40|4445.64|4445.64|4445.64|4445.64|4445.64|4445.64|4445.64|4445.64|0
1626962510000|2021-07-22 14:01:50|4446.88|4446.88|4446.88|4446.88|4446.88|4446.88|4446.88|4446.88|0
1626962540000|2021-07-22 14:02:20|4445.64|4445.64|4445.64|4445.64|4445.64|4445.64|4445.64|4445.64|0
1626962550000|2021-07-22 14:02:30|4445.39|4445.39|4445.39|4445.39|4445.39|4445.39|4445.39|4445.39|0
1626962580000|2021-07-22 14:03:00|4445.14|4445.14|4445.14|4445.14|4445.14|4445.14|4445.14|4445.14|0
1626962620000|2021-07-22 14:03:40|4446.37|4446.37|4446.37|4446.37|4446.37|4446.37|4446.37|4446.37|0
1626962670000|2021-07-22 14:04:30|4446.88|4446.88|4446.88|4446.88|4446.88|4446.88|4446.88|4446.88|0
1626962700000|2021-07-22 14:05:00|4447.39|4447.39|4447.39|4447.39|4447.39|4447.39|4447.39|4447.39|0
1626962730000|2021-07-22 14:05:30|4447.14|4447.14|4447.14|4447.14|4447.14|4447.14|4447.14|4447.14|0
1626962740000|2021-07-22 14:05:40|4446.63|4446.63|4446.63|4446.63|4446.63|4446.63|4446.63|4446.63|0
1626962810000|2021-07-22 14:06:50|4446.88|4446.88|4446.88|4446.88|4446.88|4446.88|4446.88|4446.88|0
1626962820000|2021-07-22 14:07:00|4445.64|4445.64|4445.39|4445.39|4445.64|4445.64|4445.39|4445.39|0
1626962840000|2021-07-22 14:07:20|4445.64|4445.64|4445.64|4445.64|4445.64|4445.64|4445.64|4445.64|0
1626962910000|2021-07-22 14:08:30|4445.9|4445.9|4447.14|4447.14|4447.14|4447.14|4445.9|4445.9|0
1626962930000|2021-07-22 14:08:50|4447.39|4447.39|4447.64|4447.64|4447.64|4447.64|4447.39|4447.39|0
1626962970000|2021-07-22 14:09:30|4447.39|4447.39|4447.14|4447.14|4447.39|4447.39|4447.14|4447.14|0
1626962990000|2021-07-22 14:09:50|4447.39|4447.39|4447.39|4447.39|4447.39|4447.39|4447.39|4447.39|0
1626963010000|2021-07-22 14:10:10|4448.63|4448.63|4448.63|4448.63|4448.63|4448.63|4448.63|4448.63|0
1626963020000|2021-07-22 14:10:20|4448.88|4448.88|4448.88|4448.88|4448.88|4448.88|4448.88|4448.88|0
1626963030000|2021-07-22 14:10:30|4449.14|4449.14|4449.14|4449.14|4449.14|4449.14|4449.14|4449.14|0
1626963050000|2021-07-22 14:10:50|4448.63|4448.63|4448.63|4448.63|4448.63|4448.63|4448.63|4448.63|0
1626963080000|2021-07-22 14:11:20|4448.88|4448.88|4448.88|4448.88|4448.88|4448.88|4448.88|4448.88|0
1626963130000|2021-07-22 14:12:10|4447.64|4447.64|4447.64|4447.64|4447.64|4447.64|4447.64|4447.64|0
1626963180000|2021-07-22 14:13:00|4447.9|4447.9|4447.9|4447.9|4447.9|4447.9|4447.9|4447.9|0
1626963190000|2021-07-22 14:13:10|4448.41|4448.41|4448.91|4448.91|4448.91|4448.91|4448.41|4448.41|0
1626963220000|2021-07-22 14:13:40|4447.68|4447.68|4447.68|4447.68|4447.68|4447.68|4447.68|4447.68|0
1626963270000|2021-07-22 14:14:30|4446.44|4446.44|4446.44|4446.44|4446.44|4446.44|4446.44|4446.44|0
1626963280000|2021-07-22 14:14:40|4446.18|4446.18|4446.18|4446.18|4446.18|4446.18|4446.18|4446.18|0
1626963390000|2021-07-22 14:16:30|4445.42|4445.42|4445.42|4445.42|4445.42|4445.42|4445.42|4445.42|0
1626963430000|2021-07-22 14:17:10|4445.67|4445.67|4445.93|4445.93|4445.93|4445.93|4445.67|4445.67|0
1626963460000|2021-07-22 14:17:40|4445.67|4445.67|4445.67|4445.67|4445.67|4445.67|4445.67|4445.67|0
1626963480000|2021-07-22 14:18:00|4445.42|4445.42|4445.42|4445.42|4445.42|4445.42|4445.42|4445.42|0
1626963510000|2021-07-22 14:18:30|4445.67|4445.67|4445.93|4445.93|4445.93|4445.93|4445.67|4445.67|0
1626963540000|2021-07-22 14:19:00|4445.67|4445.67|4445.67|4445.67|4445.67|4445.67|4445.67|4445.67|0
1626963560000|2021-07-22 14:19:20|4445.93|4445.93|4446.18|4446.18|4446.18|4446.18|4445.93|4445.93|0
1626963590000|2021-07-22 14:19:50|4446.69|4446.69|4446.69|4446.69|4446.69|4446.69|4446.69|4446.69|0
1626963600000|2021-07-22 14:20:00|4445.45|4445.45|4445.45|4445.45|4445.45|4445.45|4445.45|4445.45|0
1626963640000|2021-07-22 14:20:40|4446.69|4446.69|4446.69|4446.69|4446.69|4446.69|4446.44|4446.44|0
1626963700000|2021-07-22 14:21:40|4446.94|4446.94|4447.2|4447.2|4447.2|4447.2|4446.94|4446.94|0
1626963720000|2021-07-22 14:22:00|4446.69|4446.69|4446.94|4446.94|4447.45|4447.45|4446.69|4446.69|0
1626963770000|2021-07-22 14:22:50|4446.69|4446.69|4446.69|4446.69|4446.69|4446.69|4446.69|4446.69|0
1626963800000|2021-07-22 14:23:20|4446.44|4446.44|4446.94|4446.94|4446.94|4446.94|4446.44|4446.44|0
1626963840000|2021-07-22 14:24:00|4445.7|4445.7|4443.23|4443.23|4445.7|4445.7|4443.23|4443.23|0
1626963850000|2021-07-22 14:24:10|4442.97|4442.97|4443.48|4443.48|4443.48|4443.48|4442.97|4442.97|0
1626963890000|2021-07-22 14:24:50|4443.73|4443.73|4441.51|4441.51|4443.99|4443.99|4441.51|4441.51|0
1626963900000|2021-07-22 14:25:00|4442.75|4442.75|4442.75|4442.75|4442.75|4442.75|4442.75|4442.75|0
1626963920000|2021-07-22 14:25:20|4443.99|4443.99|4444.5|4444.5|4444.5|4444.5|4443.99|4443.99|0
1626963940000|2021-07-22 14:25:40|4444.24|4444.24|4444.24|4444.24|4444.24|4444.24|4444.24|4444.24|0
1626963970000|2021-07-22 14:26:10|4443.99|4443.99|4443.99|4443.99|4443.99|4443.99|4443.99|4443.99|0
1626963980000|2021-07-22 14:26:20|4445.23|4445.23|4445.23|4445.23|4445.23|4445.23|4445.23|4445.23|0
1626964040000|2021-07-22 14:27:20|4444.97|4444.97|4444.97|4444.97|4444.97|4444.97|4444.72|4444.72|0
1626964080000|2021-07-22 14:28:00|4446.21|4446.21|4446.21|4446.21|4446.21|4446.21|4446.21|4446.21|0
1626964140000|2021-07-22 14:29:00|4445.96|4445.96|4445.45|4445.45|4445.96|4445.96|4445.45|4445.45|0
1626964180000|2021-07-22 14:29:40|4445.79|4445.79|4446.13|4446.13|4446.13|4446.13|4445.79|4445.79|0
1626964190000|2021-07-22 14:29:50|4446.39|4446.39|4446.39|4446.39|4446.39|4446.39|4446.39|4446.39|0
1626964210000|2021-07-22 14:30:10|4446.64|4446.64|4446.64|4446.64|4446.64|4446.64|4446.64|4446.64|0
1626964240000|2021-07-22 14:30:40|4449.12|4449.12|4450.36|4450.36|4450.36|4450.36|4449.12|4449.12|0
1626964250000|2021-07-22 14:30:50|4449.12|4449.12|4449.46|4449.46|4449.46|4449.46|4449.12|4449.12|0
1626964260000|2021-07-22 14:31:00|4448.22|4448.22|4448.22|4448.22|4448.22|4448.22|4448.22|4448.22|0
1626964310000|2021-07-22 14:31:50|4448.47|4448.47|4448.47|4448.47|4448.47|4448.47|4448.47|4448.47|0
1626964390000|2021-07-22 14:33:10|4448.3|4448.3|4448.13|4448.13|4448.3|4448.3|4448.13|4448.13|0
1626964420000|2021-07-22 14:33:40|4448.39|4448.39|4448.39|4448.39|4448.39|4448.39|4448.39|4448.39|0
1626964440000|2021-07-22 14:34:00|4449.63|4449.63|4447.15|4447.15|4449.63|4449.63|4447.15|4447.15|0
1626964520000|2021-07-22 14:35:20|4446.89|4446.89|4446.89|4446.89|4446.89|4446.89|4445.65|4445.65|0
1626964600000|2021-07-22 14:36:40|4447.15|4447.15|4448.39|4448.39|4448.39|4448.39|4447.15|4447.15|0
1626964690000|2021-07-22 14:38:10|4448.13|4448.13|4446.89|4446.89|4448.13|4448.13|4446.89|4446.89|0
1626964710000|2021-07-22 14:38:30|4447.15|4447.15|4447.15|4447.15|4447.15|4447.15|4447.15|4447.15|0
1626964740000|2021-07-22 14:39:00|4446.89|4446.89|4447.15|4447.15|4447.15|4447.15|4446.89|4446.89|0
1626964780000|2021-07-22 14:39:40|4448.39|4448.39|4448.39|4448.39|4448.39|4448.39|4448.39|4448.39|0
1626964830000|2021-07-22 14:40:30|4449.63|4449.63|4449.63|4449.63|4449.63|4449.63|4449.63|4449.63|0
1626964860000|2021-07-22 14:41:00|4449.8|4449.8|4449.8|4449.8|4449.8|4449.8|4449.8|4449.8|0
1626964900000|2021-07-22 14:41:40|4451.03|4451.03|4451.03|4451.03|4451.03|4451.03|4451.03|4451.03|0
1626964980000|2021-07-22 14:43:00|4450.86|4450.86|4450.86|4450.86|4450.86|4450.86|4450.86|4450.86|0
1626965040000|2021-07-22 14:44:00|4450.61|4450.61|4450.61|4450.61|4450.61|4450.61|4450.61|4450.61|0
1626965050000|2021-07-22 14:44:10|4450.44|4450.44|4450.44|4450.44|4450.44|4450.44|4450.44|4450.44|0
1626965080000|2021-07-22 14:44:40|4449.2|4449.2|4449.2|4449.2|4449.2|4449.2|4449.2|4449.2|0
1626965120000|2021-07-22 14:45:20|4449.45|4449.45|4449.45|4449.45|4449.45|4449.45|4449.45|4449.45|0
1626965130000|2021-07-22 14:45:30|4449.2|4449.2|4447.96|4447.96|4449.2|4449.2|4447.96|4447.96|0
1626965190000|2021-07-22 14:46:30|4447.79|4447.79|4448.04|4448.04|4448.04|4448.04|4447.79|4447.79|0
1626965220000|2021-07-22 14:47:00|4446.8|4446.8|4448.04|4448.04|4448.04|4448.04|4445.56|4445.56|0
1626965240000|2021-07-22 14:47:20|4448.3|4448.3|4448.55|4448.55|4448.55|4448.55|4448.3|4448.3|0
1626965260000|2021-07-22 14:47:40|4447.31|4447.31|4447.31|4447.31|4447.31|4447.31|4447.31|4447.31|0
1626965350000|2021-07-22 14:49:10|4447.06|4447.06|4447.06|4447.06|4447.06|4447.06|4447.06|4447.06|0
1626965380000|2021-07-22 14:49:40|4446.8|4446.8|4446.8|4446.8|4446.8|4446.8|4446.8|4446.8|0
1626965400000|2021-07-22 14:50:00|4446.63|4446.63|4446.63|4446.63|4446.63|4446.63|4446.63|4446.63|0
1626965420000|2021-07-22 14:50:20|4447.87|4447.87|4447.87|4447.87|4447.87|4447.87|4447.87|4447.87|0
1626965450000|2021-07-22 14:50:50|4446.63|4446.63|4446.63|4446.63|4446.63|4446.63|4446.63|4446.63|0
1626965550000|2021-07-22 14:52:30|4446.89|4446.89|4446.89|4446.89|4446.89|4446.89|4446.89|4446.89|0
1626965560000|2021-07-22 14:52:40|4448.13|4448.13|4448.13|4448.13|4448.13|4448.13|4448.13|4448.13|0
1626965640000|2021-07-22 14:54:00|4449.37|4449.37|4449.37|4449.37|4449.37|4449.37|4449.37|4449.37|0
1626965670000|2021-07-22 14:54:30|4449.62|4449.62|4449.62|4449.62|4449.62|4449.62|4449.62|4449.62|0
1626965680000|2021-07-22 14:54:40|4449.87|4449.87|4449.4|4449.4|4450.63|4450.63|4449.4|4449.4|0
1626965690000|2021-07-22 14:54:50|4449.14|4449.14|4449.14|4449.14|4449.14|4449.14|4448.89|4448.89|0
1626965730000|2021-07-22 14:55:30|4449.31|4449.31|4449.31|4449.31|4449.31|4449.31|4449.31|4449.31|0
1626965800000|2021-07-22 14:56:40|4450.55|4450.55|4450.55|4450.55|4450.55|4450.55|4450.55|4450.55|0
1626965810000|2021-07-22 14:56:50|4449.31|4449.31|4449.31|4449.31|4449.31|4449.31|4449.31|4449.31|0
1626965820000|2021-07-22 14:57:00|4450.55|4450.55|4449.31|4449.31|4450.55|4450.55|4449.31|4449.31|0
1626965880000|2021-07-22 14:58:00|4450.55|4450.55|4450.55|4450.55|4450.55|4450.55|4450.55|4450.55|0
1626965890000|2021-07-22 14:58:10|4449.31|4449.31|4449.31|4449.31|4449.31|4449.31|4449.31|4449.31|0
1626965970000|2021-07-22 14:59:30|4449.57|4449.57|4450.08|4450.08|4450.08|4450.08|4449.57|4449.57|0
1626966090000|2021-07-22 15:01:30|4448.84|4448.84|4450.08|4450.08|4450.08|4450.08|4448.84|4448.84|0
1626966110000|2021-07-22 15:01:50|4449.31|4449.31|4449.31|4449.31|4449.57|4449.57|4449.31|4449.31|0
1626966120000|2021-07-22 15:02:00|4449.82|4449.82|4449.82|4449.82|4449.82|4449.82|4449.82|4449.82|0
1626966140000|2021-07-22 15:02:20|4448.58|4448.58|4447.82|4447.82|4448.58|4448.58|4447.82|4447.82|0
1626966190000|2021-07-22 15:03:10|4448.07|4448.07|4448.07|4448.07|4448.07|4448.07|4448.07|4448.07|0
1626966260000|2021-07-22 15:04:20|4446.84|4446.84|4445.6|4445.6|4446.84|4446.84|4445.6|4445.6|0
1626966270000|2021-07-22 15:04:30|4444.36|4444.36|4444.36|4444.36|4444.36|4444.36|4444.36|4444.36|0
1626966280000|2021-07-22 15:04:40|4444.19|4444.19|4444.19|4444.19|4444.19|4444.19|4444.19|4444.19|0
1626966290000|2021-07-22 15:04:50|4444.44|4444.44|4444.44|4444.44|4444.69|4444.69|4444.44|4444.44|0
1626966330000|2021-07-22 15:05:30|4444.69|4444.69|4444.69|4444.69|4444.69|4444.69|4444.69|4444.69|0
1626966380000|2021-07-22 15:06:20|4445.93|4445.93|4443.45|4443.45|4445.93|4445.93|4443.45|4443.45|0
1626966400000|2021-07-22 15:06:40|4443.71|4443.71|4443.71|4443.71|4443.71|4443.71|4443.71|4443.71|0
1626966510000|2021-07-22 15:08:30|4443.96|4443.96|4444.22|4444.22|4444.22|4444.22|4443.96|4443.96|0
1626966540000|2021-07-22 15:09:00|4445.45|4445.45|4445.45|4445.45|4445.45|4445.45|4445.45|4445.45|0
1626966560000|2021-07-22 15:09:20|4445.71|4445.71|4445.71|4445.71|4445.71|4445.71|4445.71|4445.71|0
1626966580000|2021-07-22 15:09:40|4444.47|4444.47|4444.47|4444.47|4444.47|4444.47|4443.23|4443.23|0
1626966590000|2021-07-22 15:09:50|4444.22|4444.22|4444.22|4444.22|4444.22|4444.22|4444.22|4444.22|0
1626966740000|2021-07-22 15:12:20|4445.45|4445.45|4445.45|4445.45|4445.45|4445.45|4445.45|4445.45|0
1626966760000|2021-07-22 15:12:40|4445.71|4445.71|4445.71|4445.71|4445.71|4445.71|4445.71|4445.71|0
1626966780000|2021-07-22 15:13:00|4445.45|4445.45|4445.71|4445.71|4445.96|4445.96|4445.45|4445.45|0
1626966830000|2021-07-22 15:13:50|4446.95|4446.95|4447.2|4447.2|4447.2|4447.2|4446.95|4446.95|0
1626966850000|2021-07-22 15:14:10|4446.95|4446.95|4446.95|4446.95|4446.95|4446.95|4446.95|4446.95|0
1626966860000|2021-07-22 15:14:20|4445.71|4445.71|4445.71|4445.71|4445.71|4445.71|4445.71|4445.71|0
1626966900000|2021-07-22 15:15:00|4445.45|4445.45|4445.45|4445.45|4445.45|4445.45|4445.45|4445.45|0
1626966910000|2021-07-22 15:15:10|4445.63|4445.63|4445.63|4445.63|4445.63|4445.63|4445.63|4445.63|0
1626967010000|2021-07-22 15:16:50|4445.37|4445.37|4445.12|4445.12|4445.37|4445.37|4445.12|4445.12|0
1626967040000|2021-07-22 15:17:20|4446.36|4446.36|4446.36|4446.36|4446.36|4446.36|4446.36|4446.36|0
1626967170000|2021-07-22 15:19:30|4446.1|4446.1|4446.1|4446.1|4446.1|4446.1|4446.1|4446.1|0
1626967200000|2021-07-22 15:20:00|4446.27|4446.27|4446.27|4446.27|4447.51|4447.51|4446.27|4446.27|0
1626967220000|2021-07-22 15:20:20|4447.51|4447.51|4447.51|4447.51|4447.51|4447.51|4447.51|4447.51|0
1626967290000|2021-07-22 15:21:30|4447.26|4447.26|4446.75|4446.75|4447.26|4447.26|4446.75|4446.75|0
1626967300000|2021-07-22 15:21:40|4445.51|4445.51|4445.51|4445.51|4445.51|4445.51|4445.51|4445.51|0
1626967310000|2021-07-22 15:21:50|4445.34|4445.34|4445.34|4445.34|4445.34|4445.34|4445.34|4445.34|0
1626967320000|2021-07-22 15:22:00|4445.09|4445.09|4445.09|4445.09|4445.09|4445.09|4445.09|4445.09|0
1626967330000|2021-07-22 15:22:10|4444.83|4444.83|4444.83|4444.83|4444.83|4444.83|4444.83|4444.83|0
1626967400000|2021-07-22 15:23:20|4445|4445|4445|4445|4445|4445|4445|4445|0
1626967410000|2021-07-22 15:23:30|4444.75|4444.75|4444.75|4444.75|4444.75|4444.75|4444.75|4444.75|0
1626967420000|2021-07-22 15:23:40|4445|4445|4445.77|4445.77|4445.77|4445.77|4445|4445|0
1626967440000|2021-07-22 15:24:00|4445.51|4445.51|4445.51|4445.51|4445.51|4445.51|4445.51|4445.51|0
1626967510000|2021-07-22 15:25:10|4445.17|4445.17|4445.17|4445.17|4445.17|4445.17|4445.17|4445.17|0
1626967600000|2021-07-22 15:26:40|4445.42|4445.42|4445.42|4445.42|4445.42|4445.42|4445.42|4445.42|0
1626967610000|2021-07-22 15:26:50|4446.66|4446.66|4446.66|4446.66|4446.66|4446.66|4446.66|4446.66|0
1626967630000|2021-07-22 15:27:10|4445.42|4445.42|4445.42|4445.42|4445.42|4445.42|4445.42|4445.42|0
1626967650000|2021-07-22 15:27:30|4445.25|4445.25|4445.25|4445.25|4445.25|4445.25|4445.25|4445.25|0
1626967690000|2021-07-22 15:28:10|4446.49|4446.49|4446.49|4446.49|4446.49|4446.49|4446.49|4446.49|0
1626967710000|2021-07-22 15:28:30|4446.24|4446.24|4446.41|4446.41|4446.41|4446.41|4446.24|4446.24|0
1626967720000|2021-07-22 15:28:40|4446.58|4446.58|4446.58|4446.58|4446.58|4446.58|4446.58|4446.58|0
1626967730000|2021-07-22 15:28:50|4445.34|4445.34|4445.09|4445.09|4445.34|4445.34|4445.09|4445.09|0
1626967750000|2021-07-22 15:29:10|4445.34|4445.34|4445.34|4445.34|4445.34|4445.34|4445.34|4445.34|0
1626967760000|2021-07-22 15:29:20|4445.09|4445.09|4443.85|4443.85|4445.09|4445.09|4442.61|4442.61|0
1626967780000|2021-07-22 15:29:40|4445.09|4445.09|4445.09|4445.09|4445.09|4445.09|4444.83|4444.83|0
1626967790000|2021-07-22 15:29:50|4445.34|4445.34|4445.34|4445.34|4445.34|4445.34|4445.34|4445.34|0
1627024500000|2021-07-23 07:15:00|4437.65|4437.65|4438.95|4438.95|4438.95|4438.95|4436.41|4436.41|0
1627024510000|2021-07-23 07:15:10|4441.42|4441.42|4440.19|4440.19|4441.42|4441.42|4440.19|4440.19|0
1627024520000|2021-07-23 07:15:20|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|0
1627024560000|2021-07-23 07:16:00|4440.44|4440.44|4440.44|4440.44|4440.44|4440.44|4440.44|4440.44|0
1627024570000|2021-07-23 07:16:10|4437.96|4437.96|4439.2|4439.2|4439.2|4439.2|4437.96|4437.96|0
1627024580000|2021-07-23 07:16:20|4436.72|4436.72|4436.72|4436.72|4436.72|4436.72|4436.72|4436.72|0
1627024600000|2021-07-23 07:16:40|4435.48|4435.48|4439.2|4439.2|4439.2|4439.2|4435.48|4435.48|0
1627024630000|2021-07-23 07:17:10|4440.44|4440.44|4440.44|4440.44|4440.44|4440.44|4440.44|4440.44|0
1627024640000|2021-07-23 07:17:20|4440.69|4440.69|4440.44|4440.44|4440.69|4440.69|4440.44|4440.44|0
1627024650000|2021-07-23 07:17:30|4440.19|4440.19|4439.17|4439.17|4440.19|4440.19|4439.17|4439.17|0
1627024680000|2021-07-23 07:18:00|4440.19|4440.19|4440.19|4440.19|4440.19|4440.19|4440.19|4440.19|0
1627024760000|2021-07-23 07:19:20|4437.71|4437.71|4435.45|4435.45|4437.71|4437.71|4435.45|4435.45|0
1627024790000|2021-07-23 07:19:50|4435.96|4435.96|4436.47|4436.47|4436.47|4436.47|4435.96|4435.96|0
1627024860000|2021-07-23 07:21:00|4435.23|4435.23|4433|4433|4435.23|4435.23|4433|4433|0
1627024880000|2021-07-23 07:21:20|4431.76|4431.76|4431.76|4431.76|4431.76|4431.76|4431.76|4431.76|0
1627024890000|2021-07-23 07:21:30|4433|4433|4433|4433|4433|4433|4433|4433|0
1627024920000|2021-07-23 07:22:00|4432.5|4432.5|4432.5|4432.5|4432.5|4432.5|4432.5|4432.5|0
1627024980000|2021-07-23 07:23:00|4431.73|4431.73|4431.48|4431.48|4431.73|4431.73|4431.48|4431.48|0
1627024990000|2021-07-23 07:23:10|4431.23|4431.23|4430.72|4430.72|4431.23|4431.23|4430.72|4430.72|0
1627025000000|2021-07-23 07:23:20|4430.55|4430.55|4430.55|4430.55|4430.55|4430.55|4430.55|4430.55|0
1627025020000|2021-07-23 07:23:40|4429.31|4429.31|4428.55|4428.55|4429.31|4429.31|4428.55|4428.55|0
1627025040000|2021-07-23 07:24:00|4428.72|4428.72|4429.95|4429.95|4429.95|4429.95|4428.72|4428.72|0
1627025050000|2021-07-23 07:24:10|4430.21|4430.21|4428.21|4428.21|4430.21|4430.21|4428.21|4428.21|0
1627025100000|2021-07-23 07:25:00|4427.45|4427.45|4431.16|4431.16|4431.16|4431.16|4427.45|4427.45|0
1627025120000|2021-07-23 07:25:20|4433.64|4433.64|4434.88|4434.88|4434.88|4434.88|4433.64|4433.64|0
1627025130000|2021-07-23 07:25:30|4433.64|4433.64|4431.89|4431.89|4433.64|4433.64|4431.64|4431.64|0
1627025160000|2021-07-23 07:26:00|4431.64|4431.64|4431.64|4431.64|4431.64|4431.64|4431.64|4431.64|0
1627025170000|2021-07-23 07:26:10|4431.13|4431.13|4431.39|4431.39|4431.64|4431.64|4430.88|4430.88|0
1627025210000|2021-07-23 07:26:50|4430.88|4430.88|4430.88|4430.88|4430.88|4430.88|4430.88|4430.88|0
1627025220000|2021-07-23 07:27:00|4428.4|4428.4|4428.4|4428.4|4428.4|4428.4|4428.4|4428.4|0
1627025240000|2021-07-23 07:27:20|4429.64|4429.64|4429.3|4429.3|4429.64|4429.64|4429.3|4429.3|0
1627025250000|2021-07-23 07:27:30|4428.06|4428.06|4428.31|4428.31|4428.31|4428.31|4427.81|4427.81|0
1627025260000|2021-07-23 07:27:40|4429.55|4429.55|4429.55|4429.55|4429.55|4429.55|4429.55|4429.55|0
1627025270000|2021-07-23 07:27:50|4428.31|4428.31|4428.31|4428.31|4428.31|4428.31|4428.31|4428.31|0
1627025310000|2021-07-23 07:28:30|4430.79|4430.79|4430.79|4430.79|4430.79|4430.79|4430.79|4430.79|0
1627025320000|2021-07-23 07:28:40|4429.55|4429.55|4429.55|4429.55|4429.55|4429.55|4429.55|4429.55|0
1627025330000|2021-07-23 07:28:50|4429.81|4429.81|4428.82|4428.82|4430.06|4430.06|4428.82|4428.82|0
1627025340000|2021-07-23 07:29:00|4429.08|4429.08|4429.08|4429.08|4429.08|4429.08|4429.08|4429.08|0
1627025390000|2021-07-23 07:29:50|4429.42|4429.42|4427.29|4427.29|4429.42|4429.42|4427.29|4427.29|0
1627025400000|2021-07-23 07:30:00|4429.76|4429.76|4432.02|4432.02|4432.02|4432.02|4429.76|4429.76|0
1627025530000|2021-07-23 07:32:10|4433.04|4433.04|4433.55|4433.55|4433.55|4433.55|4433.04|4433.04|0
1627025570000|2021-07-23 07:32:50|4434.78|4434.78|4434.78|4434.78|4434.78|4434.78|4434.78|4434.78|0
1627025620000|2021-07-23 07:33:40|4433.55|4433.55|4433.55|4433.55|4433.55|4433.55|4433.55|4433.55|0
1627025710000|2021-07-23 07:35:10|4434.78|4434.78|4434.78|4434.78|4434.78|4434.78|4434.78|4434.78|0
1627025730000|2021-07-23 07:35:30|4437.26|4437.26|4437.26|4437.26|4437.26|4437.26|4437.26|4437.26|0
1627025750000|2021-07-23 07:35:50|4438.5|4438.5|4440|4440|4440|4440|4438.5|4438.5|0
1627025760000|2021-07-23 07:36:00|4439.49|4439.49|4438.73|4438.73|4439.49|4439.49|4438.73|4438.73|0
1627025770000|2021-07-23 07:36:10|4438.98|4438.98|4439.49|4439.49|4439.49|4439.49|4438.98|4438.98|0
1627025790000|2021-07-23 07:36:30|4438.25|4438.25|4438.25|4438.25|4438.25|4438.25|4438.25|4438.25|0
1627025800000|2021-07-23 07:36:40|4439.49|4439.49|4439.49|4439.49|4439.49|4439.49|4439.49|4439.49|0
1627025810000|2021-07-23 07:36:50|4438.98|4438.98|4438.98|4438.98|4438.98|4438.98|4438.98|4438.98|0
1627025940000|2021-07-23 07:39:00|4440.22|4440.22|4440.22|4440.22|4440.22|4440.22|4440.22|4440.22|0
1627025950000|2021-07-23 07:39:10|4437.74|4437.74|4435.26|4435.26|4437.74|4437.74|4435.26|4435.26|0
1627025970000|2021-07-23 07:39:30|4435.77|4435.77|4436.28|4436.28|4436.28|4436.28|4435.77|4435.77|0
1627026030000|2021-07-23 07:40:30|4437.52|4437.52|4438.28|4438.28|4438.28|4438.28|4437.52|4437.52|0
1627026050000|2021-07-23 07:40:50|4438.79|4438.79|4438.53|4438.53|4438.79|4438.79|4438.53|4438.53|0
1627026080000|2021-07-23 07:41:20|4439.77|4439.77|4441.01|4441.01|4441.01|4441.01|4439.77|4439.77|0
1627026100000|2021-07-23 07:41:40|4442.25|4442.25|4442.25|4442.25|4442.25|4442.25|4442.25|4442.25|0
1627026140000|2021-07-23 07:42:20|4442|4442|4442|4442|4442|4442|4442|4442|0
1627026160000|2021-07-23 07:42:40|4441.49|4441.49|4441.49|4441.49|4441.49|4441.49|4441.49|4441.49|0
1627026170000|2021-07-23 07:42:50|4437.77|4437.77|4437.77|4437.77|4437.77|4437.77|4437.77|4437.77|0
1627026190000|2021-07-23 07:43:10|4438.02|4438.02|4438.02|4438.02|4438.02|4438.02|4438.02|4438.02|0
1627026200000|2021-07-23 07:43:20|4439.26|4439.26|4438.76|4438.76|4439.26|4439.26|4438.76|4438.76|0
1627026220000|2021-07-23 07:43:40|4435.04|4435.04|4435.04|4435.04|4435.04|4435.04|4435.04|4435.04|0
1627026230000|2021-07-23 07:43:50|4437.52|4437.52|4437.52|4437.52|4437.52|4437.52|4437.52|4437.52|0
1627026240000|2021-07-23 07:44:00|4436.28|4436.28|4430.08|4430.08|4436.28|4436.28|4429.83|4429.83|0
1627026260000|2021-07-23 07:44:20|4429.57|4429.57|4429.57|4429.57|4429.57|4429.57|4429.57|4429.57|0
1627026310000|2021-07-23 07:45:10|4428.33|4428.33|4428.59|4428.59|4428.59|4428.59|4428.33|4428.33|0
1627026360000|2021-07-23 07:46:00|4429.1|4429.1|4429.35|4429.35|4429.35|4429.35|4429.1|4429.1|0
1627026370000|2021-07-23 07:46:10|4428.11|4428.11|4427.86|4427.86|4428.11|4428.11|4427.86|4427.86|0
1627026380000|2021-07-23 07:46:20|4428.11|4428.11|4428.11|4428.11|4428.11|4428.11|4428.11|4428.11|0
1627026400000|2021-07-23 07:46:40|4429.35|4429.35|4429.35|4429.35|4429.35|4429.35|4429.35|4429.35|0
1627026440000|2021-07-23 07:47:20|4429.86|4429.86|4430.84|4430.84|4430.84|4430.84|4429.6|4429.6|0
1627026470000|2021-07-23 07:47:50|4430.59|4430.59|4430.59|4430.59|4430.59|4430.59|4430.59|4430.59|0
1627026490000|2021-07-23 07:48:10|4431.83|4431.83|4431.83|4431.83|4431.83|4431.83|4431.83|4431.83|0
1627026510000|2021-07-23 07:48:30|4433.07|4433.07|4433.07|4433.07|4433.07|4433.07|4433.07|4433.07|0
1627026600000|2021-07-23 07:50:00|4430.59|4430.59|4430.59|4430.59|4430.59|4430.59|4430.59|4430.59|0
1627026610000|2021-07-23 07:50:10|4430.34|4430.34|4431.1|4431.1|4431.1|4431.1|4430.34|4430.34|0
1627026680000|2021-07-23 07:51:20|4430.59|4430.59|4430.59|4430.59|4430.59|4430.59|4430.59|4430.59|0
1627026700000|2021-07-23 07:51:40|4430.34|4430.34|4430.34|4430.34|4430.34|4430.34|4430.34|4430.34|0
1627026730000|2021-07-23 07:52:10|4429.82|4429.82|4429.82|4429.82|4429.82|4429.82|4429.82|4429.82|0
1627026760000|2021-07-23 07:52:40|4430.07|4430.07|4429.82|4429.82|4430.07|4430.07|4429.82|4429.82|0
1627026810000|2021-07-23 07:53:30|4430.33|4430.33|4430.58|4430.58|4430.58|4430.58|4430.33|4430.33|0
1627026860000|2021-07-23 07:54:20|4431.82|4431.82|4431.82|4431.82|4431.82|4431.82|4431.82|4431.82|0
1627026880000|2021-07-23 07:54:40|4431.57|4431.57|4431.57|4431.57|4431.57|4431.57|4431.57|4431.57|0
1627026960000|2021-07-23 07:56:00|4430.33|4430.33|4430.33|4430.33|4430.33|4430.33|4430.33|4430.33|0
1627026970000|2021-07-23 07:56:10|4431.57|4431.57|4431.57|4431.57|4431.57|4431.57|4431.57|4431.57|0
1627027020000|2021-07-23 07:57:00|4431.31|4431.31|4430.55|4430.55|4431.31|4431.31|4430.55|4430.55|0
1627027030000|2021-07-23 07:57:10|4431.06|4431.06|4431.31|4431.31|4431.31|4431.31|4431.06|4431.06|0
1627027090000|2021-07-23 07:58:10|4432.55|4432.55|4432.81|4432.81|4432.81|4432.81|4432.3|4432.3|0
1627027100000|2021-07-23 07:58:20|4433.06|4433.06|4433.06|4433.06|4433.06|4433.06|4433.06|4433.06|0
1627027110000|2021-07-23 07:58:30|4432.89|4432.89|4430.41|4430.41|4432.89|4432.89|4430.41|4430.41|0
1627027130000|2021-07-23 07:58:50|4429.17|4429.17|4429.17|4429.17|4429.17|4429.17|4429.17|4429.17|0
1627027140000|2021-07-23 07:59:00|4427.93|4427.93|4427.93|4427.93|4427.93|4427.93|4427.93|4427.93|0
1627027190000|2021-07-23 07:59:50|4426.69|4426.69|4427.93|4427.93|4427.93|4427.93|4426.69|4426.69|0
1627027200000|2021-07-23 08:00:00|4427.68|4427.68|4427.93|4427.93|4427.93|4427.93|4427.68|4427.68|0
1627027210000|2021-07-23 08:00:10|4428.44|4428.44|4428.95|4428.95|4428.95|4428.95|4428.44|4428.44|0
1627027220000|2021-07-23 08:00:20|4429.71|4429.71|4430.95|4430.95|4430.95|4430.95|4429.71|4429.71|0
1627027250000|2021-07-23 08:00:50|4429.71|4429.71|4428.3|4428.3|4429.71|4429.71|4428.3|4428.3|0
1627027310000|2021-07-23 08:01:50|4428.04|4428.04|4426.8|4426.8|4428.04|4428.04|4426.8|4426.8|0
1627027320000|2021-07-23 08:02:00|4426.97|4426.97|4426.97|4426.97|4426.97|4426.97|4426.97|4426.97|0
1627027330000|2021-07-23 08:02:10|4429.45|4429.45|4429.45|4429.45|4429.45|4429.45|4429.45|4429.45|0
1627027340000|2021-07-23 08:02:20|4429.2|4429.2|4429.2|4429.2|4429.2|4429.2|4429.2|4429.2|0
1627027350000|2021-07-23 08:02:30|4426.72|4426.72|4426.97|4426.97|4426.97|4426.97|4426.72|4426.72|0
1627027390000|2021-07-23 08:03:10|4426.47|4426.47|4426.47|4426.47|4426.47|4426.47|4426.47|4426.47|0
1627027400000|2021-07-23 08:03:20|4425.96|4425.96|4425.96|4425.96|4425.96|4425.96|4425.96|4425.96|0
1627027440000|2021-07-23 08:04:00|4427.2|4427.2|4427.2|4427.2|4427.2|4427.2|4427.2|4427.2|0
1627027450000|2021-07-23 08:04:10|4426.94|4426.94|4426.94|4426.94|4426.94|4426.94|4426.94|4426.94|0
1627027470000|2021-07-23 08:04:30|4426.44|4426.44|4427.67|4427.67|4427.67|4427.67|4426.44|4426.44|0
1627027480000|2021-07-23 08:04:40|4427.93|4427.93|4427.93|4427.93|4427.93|4427.93|4427.93|4427.93|0
1627027500000|2021-07-23 08:05:00|4428.44|4428.44|4428.18|4428.18|4428.44|4428.44|4428.18|4428.18|0
1627027520000|2021-07-23 08:05:20|4428.94|4428.94|4428.94|4428.94|4428.94|4428.94|4428.94|4428.94|0
1627027530000|2021-07-23 08:05:30|4428.69|4428.69|4428.69|4428.69|4428.69|4428.69|4428.69|4428.69|0
1627027550000|2021-07-23 08:05:50|4427.45|4427.45|4427.45|4427.45|4427.45|4427.45|4427.45|4427.45|0
1627027610000|2021-07-23 08:06:50|4426.21|4426.21|4426.21|4426.21|4426.21|4426.21|4426.21|4426.21|0
1627027640000|2021-07-23 08:07:20|4426.47|4426.47|4426.47|4426.47|4426.47|4426.47|4426.47|4426.47|0
1627027650000|2021-07-23 08:07:30|4428.94|4428.94|4428.94|4428.94|4428.94|4428.94|4428.94|4428.94|0
1627027710000|2021-07-23 08:08:30|4427.71|4427.71|4427.71|4427.71|4427.71|4427.71|4427.71|4427.71|0
1627027740000|2021-07-23 08:09:00|4428.94|4428.94|4428.94|4428.94|4428.94|4428.94|4428.94|4428.94|0
1627027750000|2021-07-23 08:09:10|4427.71|4427.71|4428.94|4428.94|4428.94|4428.94|4427.71|4427.71|0
1627027760000|2021-07-23 08:09:20|4430.18|4430.18|4430.18|4430.18|4430.18|4430.18|4430.18|4430.18|0
1627027820000|2021-07-23 08:10:20|4430.44|4430.44|4430.95|4430.95|4431.45|4431.45|4430.44|4430.44|0
1627027890000|2021-07-23 08:11:30|4432.18|4432.18|4432.18|4432.18|4433.42|4433.42|4432.18|4432.18|0
1627027900000|2021-07-23 08:11:40|4430.95|4430.95|4430.95|4430.95|4430.95|4430.95|4430.95|4430.95|0
1627027920000|2021-07-23 08:12:00|4429.71|4429.71|4426.72|4426.72|4429.71|4429.71|4426.72|4426.72|0
1627027940000|2021-07-23 08:12:20|4425.48|4425.48|4425.48|4425.48|4425.48|4425.48|4425.48|4425.48|0
1627027960000|2021-07-23 08:12:40|4424.97|4424.97|4422.49|4422.49|4424.97|4424.97|4422.49|4422.49|0
1627027990000|2021-07-23 08:13:10|4422.24|4422.24|4422.24|4422.24|4422.24|4422.24|4422.24|4422.24|0
1627028020000|2021-07-23 08:13:40|4418.52|4418.52|4419.76|4419.76|4419.76|4419.76|4418.52|4418.52|0
1627028080000|2021-07-23 08:14:40|4419.25|4419.25|4419.25|4419.25|4419.25|4419.25|4419.25|4419.25|0
1627028130000|2021-07-23 08:15:30|4420.49|4420.49|4420.49|4420.49|4420.49|4420.49|4420.49|4420.49|0
1627028160000|2021-07-23 08:16:00|4420.24|4420.24|4420.24|4420.24|4420.24|4420.24|4420.24|4420.24|0
1627028180000|2021-07-23 08:16:20|4420.49|4420.49|4420.49|4420.49|4420.49|4420.49|4420.49|4420.49|0
1627028280000|2021-07-23 08:18:00|4420.75|4420.75|4420.75|4420.75|4420.75|4420.75|4420.75|4420.75|0
1627028340000|2021-07-23 08:19:00|4421.99|4421.99|4424.47|4424.47|4424.47|4424.47|4421.99|4421.99|0
1627028360000|2021-07-23 08:19:20|4425.7|4425.7|4425.7|4425.7|4425.7|4425.7|4425.7|4425.7|0
1627028430000|2021-07-23 08:20:30|4425.45|4425.45|4425.45|4425.45|4425.45|4425.45|4425.45|4425.45|0
1627028470000|2021-07-23 08:21:10|4424.21|4424.21|4424.21|4424.21|4424.21|4424.21|4424.21|4424.21|0
1627028480000|2021-07-23 08:21:20|4425.45|4425.45|4425.45|4425.45|4425.45|4425.45|4425.45|4425.45|0
1627028510000|2021-07-23 08:21:50|4425.7|4425.7|4427.45|4427.45|4427.45|4427.45|4425.7|4425.7|0
1627028530000|2021-07-23 08:22:10|4428.69|4428.69|4428.69|4428.69|4428.69|4428.69|4428.69|4428.69|0
1627028550000|2021-07-23 08:22:30|4427.45|4427.45|4427.45|4427.45|4427.45|4427.45|4427.45|4427.45|0
1627028640000|2021-07-23 08:24:00|4427.71|4427.71|4427.71|4427.71|4427.71|4427.71|4427.71|4427.71|0
1627028680000|2021-07-23 08:24:40|4428.94|4428.94|4428.18|4428.18|4428.94|4428.94|4428.18|4428.18|0
1627028700000|2021-07-23 08:25:00|4427.67|4427.67|4427.42|4427.42|4427.67|4427.67|4427.17|4427.17|0
1627028760000|2021-07-23 08:26:00|4426.18|4426.18|4426.18|4426.18|4426.18|4426.18|4426.18|4426.18|0
1627028850000|2021-07-23 08:27:30|4425.93|4425.93|4425.67|4425.67|4425.93|4425.93|4425.67|4425.67|0
1627028860000|2021-07-23 08:27:40|4425.42|4425.42|4425.42|4425.42|4425.42|4425.42|4425.42|4425.42|0
1627028880000|2021-07-23 08:28:00|4426.66|4426.66|4429.14|4429.14|4429.14|4429.14|4426.66|4426.66|0
1627028910000|2021-07-23 08:28:30|4428.38|4428.38|4428.38|4428.38|4428.38|4428.38|4428.38|4428.38|0
1627028920000|2021-07-23 08:28:40|4425.9|4425.9|4424.66|4424.66|4425.9|4425.9|4424.66|4424.66|0
1627028940000|2021-07-23 08:29:00|4425.9|4425.9|4425.9|4425.9|4425.9|4425.9|4425.9|4425.9|0
1627028970000|2021-07-23 08:29:30|4426.15|4426.15|4426.66|4426.66|4426.66|4426.66|4426.15|4426.15|0
1627029060000|2021-07-23 08:31:00|4427.9|4427.9|4426.66|4426.66|4427.9|4427.9|4426.66|4426.66|0
1627029090000|2021-07-23 08:31:30|4425.42|4425.42|4424.18|4424.18|4425.42|4425.42|4424.18|4424.18|0
1627029120000|2021-07-23 08:32:00|4422.94|4422.94|4422.94|4422.94|4422.94|4422.94|4422.94|4422.94|0
1627029140000|2021-07-23 08:32:20|4425.7|4425.7|4425.7|4425.7|4425.7|4425.7|4425.7|4425.7|0
1627029160000|2021-07-23 08:32:40|4426.94|4426.94|4426.94|4426.94|4426.94|4426.94|4426.94|4426.94|0
1627029190000|2021-07-23 08:33:10|4425.7|4425.7|4425.7|4425.7|4425.7|4425.7|4425.7|4425.7|0
1627029200000|2021-07-23 08:33:20|4426.94|4426.94|4426.94|4426.94|4426.94|4426.94|4426.94|4426.94|0
1627029230000|2021-07-23 08:33:50|4426.44|4426.44|4426.44|4426.44|4426.44|4426.44|4426.44|4426.44|0
1627029270000|2021-07-23 08:34:30|4426.61|4426.61|4426.61|4426.61|4426.61|4426.61|4426.61|4426.61|0
1627029360000|2021-07-23 08:36:00|4426.26|4426.26|4426.26|4426.26|4426.26|4426.26|4426.26|4426.26|0
1627029370000|2021-07-23 08:36:10|4425.02|4425.02|4425.02|4425.02|4425.02|4425.02|4425.02|4425.02|0
1627029430000|2021-07-23 08:37:10|4425.28|4425.28|4425.28|4425.28|4425.28|4425.28|4425.28|4425.28|0
1627029470000|2021-07-23 08:37:50|4427.75|4427.75|4430.23|4430.23|4430.23|4430.23|4427.75|4427.75|0
1627029480000|2021-07-23 08:38:00|4431.47|4431.47|4430.23|4430.23|4431.47|4431.47|4430.23|4430.23|0
1627029500000|2021-07-23 08:38:20|4430.49|4430.49|4430.23|4430.23|4430.49|4430.49|4430.23|4430.23|0
1627029510000|2021-07-23 08:38:30|4430.49|4430.49|4430.49|4430.49|4430.49|4430.49|4430.49|4430.49|0
1627029520000|2021-07-23 08:38:40|4429.98|4429.98|4429.98|4429.98|4429.98|4429.98|4429.98|4429.98|0
1627029600000|2021-07-23 08:40:00|4428.74|4428.74|4428.74|4428.74|4428.74|4428.74|4428.74|4428.74|0
1627029610000|2021-07-23 08:40:10|4428.23|4428.23|4428.23|4428.23|4428.23|4428.23|4428.23|4428.23|0
1627029640000|2021-07-23 08:40:40|4426.99|4426.99|4426.99|4426.99|4426.99|4426.99|4426.99|4426.99|0
1627029700000|2021-07-23 08:41:40|4426.74|4426.74|4426.74|4426.74|4426.74|4426.74|4426.74|4426.74|0
1627029730000|2021-07-23 08:42:10|4426.48|4426.48|4426.48|4426.48|4426.48|4426.48|4426.48|4426.48|0
1627029740000|2021-07-23 08:42:20|4426.23|4426.23|4426.23|4426.23|4426.23|4426.23|4426.23|4426.23|0
1627029750000|2021-07-23 08:42:30|4424.99|4424.99|4425.5|4425.5|4425.5|4425.5|4424.99|4424.99|0
1627029780000|2021-07-23 08:43:00|4425.75|4425.75|4425.75|4425.75|4425.75|4425.75|4425.75|4425.75|0
1627029800000|2021-07-23 08:43:20|4425.5|4425.5|4425.67|4425.67|4425.67|4425.67|4425.5|4425.5|0
1627029830000|2021-07-23 08:43:50|4424.43|4424.43|4424.43|4424.43|4424.43|4424.43|4424.43|4424.43|0
1627029840000|2021-07-23 08:44:00|4425.67|4425.67|4425.67|4425.67|4425.67|4425.67|4425.67|4425.67|0
1627029880000|2021-07-23 08:44:40|4425.93|4425.93|4426.18|4426.18|4426.18|4426.18|4425.93|4425.93|0
1627029940000|2021-07-23 08:45:40|4427.42|4427.42|4427.42|4427.42|4427.42|4427.42|4427.42|4427.42|0
1627029960000|2021-07-23 08:46:00|4428.66|4428.66|4428.66|4428.66|4428.66|4428.66|4428.66|4428.66|0
1627029970000|2021-07-23 08:46:10|4429.9|4429.9|4429.9|4429.9|4429.9|4429.9|4429.9|4429.9|0
1627030040000|2021-07-23 08:47:20|4431.14|4431.14|4432.38|4432.38|4432.38|4432.38|4431.14|4431.14|0
1627030110000|2021-07-23 08:48:30|4431.14|4431.14|4429.9|4429.9|4431.14|4431.14|4429.9|4429.9|0
1627030140000|2021-07-23 08:49:00|4431.14|4431.14|4431.14|4431.14|4431.14|4431.14|4431.14|4431.14|0
1627030160000|2021-07-23 08:49:20|4433.61|4433.61|4433.61|4433.61|4433.61|4433.61|4433.61|4433.61|0
1627030220000|2021-07-23 08:50:20|4433.36|4433.36|4433.36|4433.36|4433.36|4433.36|4433.11|4433.11|0
1627030230000|2021-07-23 08:50:30|4432.85|4432.85|4432.85|4432.85|4432.85|4432.85|4432.85|4432.85|0
1627030290000|2021-07-23 08:51:30|4433.36|4433.36|4433.61|4433.61|4433.61|4433.61|4433.36|4433.36|0
1627030310000|2021-07-23 08:51:50|4434.85|4434.85|4434.85|4434.85|4434.85|4434.85|4434.85|4434.85|0
1627030340000|2021-07-23 08:52:20|4433.61|4433.61|4433.61|4433.61|4433.61|4433.61|4433.61|4433.61|0
1627030500000|2021-07-23 08:55:00|4434.12|4434.12|4434.12|4434.12|4434.12|4434.12|4434.12|4434.12|0
1627030550000|2021-07-23 08:55:50|4432.88|4432.88|4432.88|4432.88|4432.88|4432.88|4432.88|4432.88|0
1627030560000|2021-07-23 08:56:00|4431.64|4431.64|4429.17|4429.17|4431.64|4431.64|4429.17|4429.17|0
1627030570000|2021-07-23 08:56:10|4431.64|4431.64|4431.64|4431.64|4431.64|4431.64|4431.64|4431.64|0
1627030600000|2021-07-23 08:56:40|4431.39|4431.39|4431.9|4431.9|4431.9|4431.9|4431.39|4431.39|0
1627030610000|2021-07-23 08:56:50|4431.64|4431.64|4431.64|4431.64|4431.64|4431.64|4431.64|4431.64|0
1627030690000|2021-07-23 08:58:10|4430.4|4430.4|4430.4|4430.4|4430.4|4430.4|4430.4|4430.4|0
1627030840000|2021-07-23 09:00:40|4431.64|4431.64|4434.63|4434.63|4434.63|4434.63|4431.64|4431.64|0
1627030850000|2021-07-23 09:00:50|4434.88|4434.88|4434.88|4434.88|4434.88|4434.88|4434.88|4434.88|0
1627031000000|2021-07-23 09:03:20|4435.14|4435.14|4435.9|4435.9|4435.9|4435.9|4435.14|4435.14|0
1627031070000|2021-07-23 09:04:30|4436.15|4436.15|4436.15|4436.15|4436.15|4436.15|4436.15|4436.15|0
1627031160000|2021-07-23 09:06:00|4436.41|4436.41|4435.9|4435.9|4436.41|4436.41|4435.9|4435.9|0
1627031170000|2021-07-23 09:06:10|4437.14|4437.14|4438.38|4438.38|4438.38|4438.38|4437.14|4437.14|0
1627031180000|2021-07-23 09:06:20|4438.63|4438.63|4438.63|4438.63|4438.63|4438.63|4438.63|4438.63|0
1627031190000|2021-07-23 09:06:30|4439.87|4439.87|4439.62|4439.62|4439.87|4439.87|4439.62|4439.62|0
1627031200000|2021-07-23 09:06:40|4440.86|4440.86|4440.86|4440.86|4440.86|4440.86|4440.86|4440.86|0
1627031260000|2021-07-23 09:07:40|4441.11|4441.11|4441.36|4441.36|4441.36|4441.36|4441.11|4441.11|0
1627031270000|2021-07-23 09:07:50|4442.6|4442.6|4442.6|4442.6|4442.6|4442.6|4442.6|4442.6|0
1627031280000|2021-07-23 09:08:00|4443.11|4443.11|4443.11|4443.11|4443.11|4443.11|4443.11|4443.11|0
1627031330000|2021-07-23 09:08:50|4444.35|4444.35|4445.59|4445.59|4445.59|4445.59|4444.35|4444.35|0
1627031340000|2021-07-23 09:09:00|4446.35|4446.35|4446.1|4446.1|4446.61|4446.61|4446.1|4446.1|0
1627031360000|2021-07-23 09:09:20|4445.84|4445.84|4446.1|4446.1|4446.1|4446.1|4445.84|4445.84|0
1627031380000|2021-07-23 09:09:40|4446.35|4446.35|4446.35|4446.35|4446.35|4446.35|4446.35|4446.35|0
1627031390000|2021-07-23 09:09:50|4445.11|4445.11|4445.11|4445.11|4445.11|4445.11|4445.11|4445.11|0
1627031420000|2021-07-23 09:10:20|4445.37|4445.37|4445.37|4445.37|4445.37|4445.37|4445.37|4445.37|0
1627031430000|2021-07-23 09:10:30|4445.87|4445.87|4445.87|4445.87|4445.87|4445.87|4445.87|4445.87|0
1627031500000|2021-07-23 09:11:40|4445.62|4445.62|4445.62|4445.62|4445.62|4445.62|4445.62|4445.62|0
1627031510000|2021-07-23 09:11:50|4445.87|4445.87|4445.87|4445.87|4445.87|4445.87|4445.87|4445.87|0
1627031610000|2021-07-23 09:13:30|4445.62|4445.62|4445.62|4445.62|4445.62|4445.62|4445.62|4445.62|0
1627031730000|2021-07-23 09:15:30|4446.13|4446.13|4446.13|4446.13|4446.13|4446.13|4446.13|4446.13|0
1627031740000|2021-07-23 09:15:40|4446.38|4446.38|4446.38|4446.38|4446.38|4446.38|4446.38|4446.38|0
1627031750000|2021-07-23 09:15:50|4445.14|4445.14|4445.14|4445.14|4445.14|4445.14|4445.14|4445.14|0
1627031790000|2021-07-23 09:16:30|4447.62|4447.62|4446.38|4446.38|4447.62|4447.62|4446.38|4446.38|0
1627031850000|2021-07-23 09:17:30|4447.62|4447.62|4447.62|4447.62|4447.62|4447.62|4447.62|4447.62|0
1627031860000|2021-07-23 09:17:40|4446.38|4446.38|4446.38|4446.38|4446.38|4446.38|4446.38|4446.38|0
1627031870000|2021-07-23 09:17:50|4445.14|4445.14|4445.14|4445.14|4445.14|4445.14|4445.14|4445.14|0
1627032000000|2021-07-23 09:20:00|4446.38|4446.38|4446.38|4446.38|4446.38|4446.38|4446.38|4446.38|0
1627032050000|2021-07-23 09:20:50|4445.14|4445.14|4445.14|4445.14|4445.14|4445.14|4445.14|4445.14|0
1627032060000|2021-07-23 09:21:00|4444.89|4444.89|4444.89|4444.89|4444.89|4444.89|4444.89|4444.89|0
1627032130000|2021-07-23 09:22:10|4445.14|4445.14|4445.14|4445.14|4445.14|4445.14|4445.14|4445.14|0
1627032160000|2021-07-23 09:22:40|4443.9|4443.9|4443.9|4443.9|4443.9|4443.9|4443.9|4443.9|0
1627032180000|2021-07-23 09:23:00|4442.67|4442.67|4442.67|4442.67|4442.67|4442.67|4442.67|4442.67|0
1627032190000|2021-07-23 09:23:10|4442.41|4442.41|4442.41|4442.41|4442.41|4442.41|4442.41|4442.41|0
1627032240000|2021-07-23 09:24:00|4442.16|4442.16|4442.16|4442.16|4442.16|4442.16|4442.16|4442.16|0
1627032250000|2021-07-23 09:24:10|4442.33|4442.33|4442.33|4442.33|4442.33|4442.33|4442.33|4442.33|0
1627032260000|2021-07-23 09:24:20|4442.07|4442.07|4442.07|4442.07|4442.07|4442.07|4442.07|4442.07|0
1627032290000|2021-07-23 09:24:50|4443.31|4443.31|4440.83|4440.83|4443.31|4443.31|4440.83|4440.83|0
1627032350000|2021-07-23 09:25:50|4442.07|4442.07|4442.07|4442.07|4442.07|4442.07|4442.07|4442.07|0
1627032360000|2021-07-23 09:26:00|4442.33|4442.33|4442.58|4442.58|4442.58|4442.58|4442.07|4442.07|0
1627032380000|2021-07-23 09:26:20|4442.33|4442.33|4442.33|4442.33|4442.33|4442.33|4442.33|4442.33|0
1627032450000|2021-07-23 09:27:30|4442.07|4442.07|4442.07|4442.07|4442.07|4442.07|4442.07|4442.07|0
1627032500000|2021-07-23 09:28:20|4442.58|4442.58|4442.84|4442.84|4442.84|4442.84|4442.58|4442.58|0
1627032530000|2021-07-23 09:28:50|4444.07|4444.07|4444.07|4444.07|4444.07|4444.07|4444.07|4444.07|0
1627032590000|2021-07-23 09:29:50|4443.82|4443.82|4443.82|4443.82|4443.82|4443.82|4443.82|4443.82|0
1627032600000|2021-07-23 09:30:00|4445.06|4445.06|4445.06|4445.06|4445.06|4445.06|4445.06|4445.06|0
1627032620000|2021-07-23 09:30:20|4444.81|4444.81|4444.81|4444.81|4444.81|4444.81|4444.81|4444.81|0
1627032670000|2021-07-23 09:31:10|4445.06|4445.06|4445.06|4445.06|4445.06|4445.06|4445.06|4445.06|0
1627032680000|2021-07-23 09:31:20|4445.31|4445.31|4446.81|4446.81|4446.81|4446.81|4445.31|4445.31|0
1627032830000|2021-07-23 09:33:50|4448.08|4448.08|4448.08|4448.08|4448.08|4448.08|4448.08|4448.08|0
1627032840000|2021-07-23 09:34:00|4449.32|4449.32|4450.56|4450.56|4450.56|4450.56|4449.32|4449.32|0
1627032850000|2021-07-23 09:34:10|4450.3|4450.3|4450.05|4450.05|4450.3|4450.3|4450.05|4450.05|0
1627032870000|2021-07-23 09:34:30|4450.56|4450.56|4450.56|4450.56|4450.56|4450.56|4450.56|4450.56|0
1627032930000|2021-07-23 09:35:30|4450.73|4450.73|4450.73|4450.73|4450.73|4450.73|4450.73|4450.73|0
1627032990000|2021-07-23 09:36:30|4450.9|4450.9|4450.9|4450.9|4452.13|4452.13|4450.9|4450.9|0
1627033020000|2021-07-23 09:37:00|4451.4|4451.4|4451.4|4451.4|4451.4|4451.4|4451.4|4451.4|0
1627033060000|2021-07-23 09:37:40|4450.16|4450.16|4450.16|4450.16|4450.16|4450.16|4450.16|4450.16|0
1627033070000|2021-07-23 09:37:50|4449.91|4449.91|4449.66|4449.66|4449.91|4449.91|4449.66|4449.66|0
1627033120000|2021-07-23 09:38:40|4449.4|4449.4|4449.4|4449.4|4449.4|4449.4|4449.4|4449.4|0
1627033170000|2021-07-23 09:39:30|4449.15|4449.15|4449.15|4449.15|4449.15|4449.15|4449.15|4449.15|0
1627033190000|2021-07-23 09:39:50|4448.64|4448.64|4448.64|4448.64|4448.64|4448.64|4448.64|4448.64|0
1627033280000|2021-07-23 09:41:20|4449.88|4449.88|4451.12|4451.12|4451.12|4451.12|4449.88|4449.88|0
1627033370000|2021-07-23 09:42:50|4451.37|4451.37|4450.61|4450.61|4451.37|4451.37|4450.61|4450.61|0
1627033430000|2021-07-23 09:43:50|4449.37|4449.37|4449.37|4449.37|4449.37|4449.37|4449.37|4449.37|0
1627033450000|2021-07-23 09:44:10|4448.13|4448.13|4448.13|4448.13|4448.13|4448.13|4448.13|4448.13|0
1627033460000|2021-07-23 09:44:20|4446.89|4446.89|4446.89|4446.89|4446.89|4446.89|4446.89|4446.89|0
1627033510000|2021-07-23 09:45:10|4445.65|4445.65|4445.65|4445.65|4445.65|4445.65|4445.65|4445.65|0
1627033570000|2021-07-23 09:46:10|4446.89|4446.89|4446.89|4446.89|4446.89|4446.89|4446.89|4446.89|0
1627033680000|2021-07-23 09:48:00|4445.65|4445.65|4445.65|4445.65|4445.65|4445.65|4445.65|4445.65|0
1627033700000|2021-07-23 09:48:20|4444.64|4444.64|4444.64|4444.64|4444.64|4444.64|4444.64|4444.64|0
1627033770000|2021-07-23 09:49:30|4444.89|4444.89|4445.4|4445.4|4445.4|4445.4|4444.89|4444.89|0
1627033790000|2021-07-23 09:49:50|4446.64|4446.64|4445.88|4445.88|4446.64|4446.64|4445.88|4445.88|0
1627033850000|2021-07-23 09:50:50|4446.64|4446.64|4446.64|4446.64|4446.64|4446.64|4446.64|4446.64|0
1627033860000|2021-07-23 09:51:00|4446.13|4446.13|4445.62|4445.62|4446.13|4446.13|4445.62|4445.62|0
1627033890000|2021-07-23 09:51:30|4446.13|4446.13|4446.39|4446.39|4446.39|4446.39|4446.13|4446.13|0
1627033950000|2021-07-23 09:52:30|4445.88|4445.88|4445.88|4445.88|4445.88|4445.88|4445.88|4445.88|0
1627033990000|2021-07-23 09:53:10|4443.4|4443.4|4443.4|4443.4|4443.4|4443.4|4443.4|4443.4|0
1627034080000|2021-07-23 09:54:40|4443.65|4443.65|4443.91|4443.91|4443.91|4443.91|4443.65|4443.65|0
1627034230000|2021-07-23 09:57:10|4443.65|4443.65|4443.91|4443.91|4443.91|4443.91|4443.65|4443.65|0
1627034240000|2021-07-23 09:57:20|4441.43|4441.43|4441.43|4441.43|4441.43|4441.43|4441.43|4441.43|0
1627034290000|2021-07-23 09:58:10|4440.19|4440.19|4440.19|4440.19|4440.19|4440.19|4440.19|4440.19|0
1627034300000|2021-07-23 09:58:20|4438.95|4438.95|4438.95|4438.95|4438.95|4438.95|4438.95|4438.95|0
1627034320000|2021-07-23 09:58:40|4437.71|4437.71|4437.71|4437.71|4437.71|4437.71|4437.71|4437.71|0
1627034330000|2021-07-23 09:58:50|4437.46|4437.46|4437.71|4437.71|4437.71|4437.71|4437.2|4437.2|0
1627034340000|2021-07-23 09:59:00|4437.54|4437.54|4437.37|4437.37|4437.54|4437.54|4437.37|4437.37|0
1627034350000|2021-07-23 09:59:10|4438.13|4438.13|4438.13|4438.13|4438.13|4438.13|4438.13|4438.13|0
1627034360000|2021-07-23 09:59:20|4438.39|4438.39|4438.39|4438.39|4438.39|4438.39|4438.39|4438.39|0
1627034370000|2021-07-23 09:59:30|4438.64|4438.64|4438.64|4438.64|4438.64|4438.64|4438.64|4438.64|0
1627034410000|2021-07-23 10:00:10|4441.12|4441.12|4441.12|4441.12|4441.12|4441.12|4441.12|4441.12|0
1627034460000|2021-07-23 10:01:00|4443.6|4443.6|4443.6|4443.6|4443.6|4443.6|4443.6|4443.6|0
1627034510000|2021-07-23 10:01:50|4443.85|4443.85|4443.85|4443.85|4443.85|4443.85|4443.85|4443.85|0
1627034560000|2021-07-23 10:02:40|4443.6|4443.6|4443.6|4443.6|4443.6|4443.6|4443.6|4443.6|0
1627034570000|2021-07-23 10:02:50|4444.84|4444.84|4444.84|4444.84|4444.84|4444.84|4444.84|4444.84|0
1627034590000|2021-07-23 10:03:10|4445.09|4445.09|4445.34|4445.34|4445.34|4445.34|4445.09|4445.09|0
1627034700000|2021-07-23 10:05:00|4445.6|4445.6|4445.6|4445.6|4445.6|4445.6|4445.6|4445.6|0
1627034710000|2021-07-23 10:05:10|4445.34|4445.34|4445.34|4445.34|4445.34|4445.34|4445.34|4445.34|0
1627034740000|2021-07-23 10:05:40|4445.09|4445.09|4445.09|4445.09|4445.09|4445.09|4445.09|4445.09|0
1627034760000|2021-07-23 10:06:00|4444.58|4444.58|4444.58|4444.58|4444.58|4444.58|4444.58|4444.58|0
1627034770000|2021-07-23 10:06:10|4444.33|4444.33|4443.82|4443.82|4444.33|4444.33|4443.82|4443.82|0
1627034880000|2021-07-23 10:08:00|4444.33|4444.33|4444.33|4444.33|4444.33|4444.33|4444.33|4444.33|0
1627034900000|2021-07-23 10:08:20|4444.84|4444.84|4444.84|4444.84|4444.84|4444.84|4444.84|4444.84|0
1627034960000|2021-07-23 10:09:20|4442.36|4442.36|4442.36|4442.36|4442.36|4442.36|4442.36|4442.36|0
1627034980000|2021-07-23 10:09:40|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|0
1627034990000|2021-07-23 10:09:50|4442.1|4442.1|4442.1|4442.1|4442.1|4442.1|4442.1|4442.1|0
1627035020000|2021-07-23 10:10:20|4442.36|4442.36|4442.36|4442.36|4442.36|4442.36|4442.36|4442.36|0
1627035060000|2021-07-23 10:11:00|4443.6|4443.6|4443.6|4443.6|4443.6|4443.6|4443.6|4443.6|0
1627035090000|2021-07-23 10:11:30|4444.84|4444.84|4445.09|4445.09|4445.09|4445.09|4444.84|4444.84|0
1627035140000|2021-07-23 10:12:20|4444.58|4444.58|4444.58|4444.58|4444.58|4444.58|4444.58|4444.58|0
1627035180000|2021-07-23 10:13:00|4444.24|4444.24|4444.24|4444.24|4444.24|4444.24|4444.24|4444.24|0
1627035340000|2021-07-23 10:15:40|4444.49|4444.49|4444.49|4444.49|4444.49|4444.49|4444.49|4444.49|0
1627035350000|2021-07-23 10:15:50|4442.01|4442.01|4442.01|4442.01|4442.01|4442.01|4442.01|4442.01|0
1627035370000|2021-07-23 10:16:10|4441.76|4441.76|4440.27|4440.27|4441.76|4441.76|4440.27|4440.27|0
1627035550000|2021-07-23 10:19:10|4440.01|4440.01|4440.27|4440.27|4440.27|4440.27|4440.01|4440.01|0
1627035560000|2021-07-23 10:19:20|4440.52|4440.52|4440.52|4440.52|4440.52|4440.52|4440.52|4440.52|0
1627035580000|2021-07-23 10:19:40|4440.27|4440.27|4440.27|4440.27|4440.27|4440.27|4440.27|4440.27|0
1627035720000|2021-07-23 10:22:00|4440.52|4440.52|4440.77|4440.77|4440.77|4440.77|4440.52|4440.52|0
1627035730000|2021-07-23 10:22:10|4440.52|4440.52|4440.52|4440.52|4440.52|4440.52|4440.52|4440.52|0
1627035740000|2021-07-23 10:22:20|4441.76|4441.76|4439.28|4439.28|4441.76|4441.76|4439.28|4439.28|0
1627035870000|2021-07-23 10:24:30|4439.54|4439.54|4439.54|4439.54|4439.54|4439.54|4439.54|4439.54|0
1627035910000|2021-07-23 10:25:10|4439.79|4439.79|4439.54|4439.54|4439.79|4439.79|4439.54|4439.54|0
1627035920000|2021-07-23 10:25:20|4440.77|4440.77|4440.77|4440.77|4440.77|4440.77|4440.77|4440.77|0
1627035950000|2021-07-23 10:25:50|4441.03|4441.03|4441.03|4441.03|4441.03|4441.03|4441.03|4441.03|0
1627036030000|2021-07-23 10:27:10|4442.27|4442.27|4442.27|4442.27|4442.27|4442.27|4442.27|4442.27|0
1627036050000|2021-07-23 10:27:30|4442.01|4442.01|4441.76|4441.76|4442.01|4442.01|4441.76|4441.76|0
1627036140000|2021-07-23 10:29:00|4441.51|4441.51|4441.76|4441.76|4441.76|4441.76|4441.51|4441.51|0
1627036150000|2021-07-23 10:29:10|4442.01|4442.01|4442.01|4442.01|4442.01|4442.01|4442.01|4442.01|0
1627036170000|2021-07-23 10:29:30|4442.19|4442.19|4440.95|4440.95|4442.19|4442.19|4440.95|4440.95|0
1627036190000|2021-07-23 10:29:50|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|0
1627036240000|2021-07-23 10:30:40|4441.93|4441.93|4441.93|4441.93|4441.93|4441.93|4441.93|4441.93|0
1627036260000|2021-07-23 10:31:00|4441.68|4441.68|4441.68|4441.68|4441.68|4441.68|4441.68|4441.68|0
1627036290000|2021-07-23 10:31:30|4441.42|4441.42|4441.42|4441.42|4441.42|4441.42|4441.42|4441.42|0
1627036380000|2021-07-23 10:33:00|4440.18|4440.18|4440.18|4440.18|4440.18|4440.18|4440.18|4440.18|0
1627036480000|2021-07-23 10:34:40|4440.44|4440.44|4440.69|4440.69|4440.69|4440.69|4440.44|4440.44|0
1627036530000|2021-07-23 10:35:30|4440.44|4440.44|4440.44|4440.44|4440.44|4440.44|4440.44|4440.44|0
1627036580000|2021-07-23 10:36:20|4439.2|4439.2|4439.2|4439.2|4439.2|4439.2|4439.2|4439.2|0
1627036610000|2021-07-23 10:36:50|4438.95|4438.95|4438.95|4438.95|4438.95|4438.95|4438.95|4438.95|0
1627036650000|2021-07-23 10:37:30|4440.18|4440.18|4440.18|4440.18|4440.18|4440.18|4440.18|4440.18|0
1627036690000|2021-07-23 10:38:10|4439.93|4439.93|4440.18|4440.18|4440.18|4440.18|4439.93|4439.93|0
1627036700000|2021-07-23 10:38:20|4440.44|4440.44|4440.44|4440.44|4440.44|4440.44|4440.44|4440.44|0
1627036800000|2021-07-23 10:40:00|4440.18|4440.18|4440.18|4440.18|4440.18|4440.18|4440.18|4440.18|0
1627036850000|2021-07-23 10:40:50|4440.44|4440.44|4440.44|4440.44|4440.44|4440.44|4440.44|4440.44|0
1627036950000|2021-07-23 10:42:30|4441.68|4441.68|4441.68|4441.68|4441.68|4441.68|4441.68|4441.68|0
1627036960000|2021-07-23 10:42:40|4441.42|4441.42|4441.42|4441.42|4441.42|4441.42|4441.42|4441.42|0
1627036980000|2021-07-23 10:43:00|4442.66|4442.66|4442.66|4442.66|4442.66|4442.66|4442.66|4442.66|0
1627037110000|2021-07-23 10:45:10|4443.9|4443.9|4442.66|4442.66|4443.9|4443.9|4442.66|4442.66|0
1627037200000|2021-07-23 10:46:40|4442.16|4442.16|4442.16|4442.16|4442.16|4442.16|4442.16|4442.16|0
1627037260000|2021-07-23 10:47:40|4441.98|4441.98|4441.73|4441.73|4441.98|4441.98|4441.73|4441.73|0
1627037270000|2021-07-23 10:47:50|4442.49|4442.49|4442.49|4442.49|4442.49|4442.49|4442.49|4442.49|0
1627037330000|2021-07-23 10:48:50|4441.25|4441.25|4441.25|4441.25|4441.25|4441.25|4441.25|4441.25|0
1627037480000|2021-07-23 10:51:20|4441|4441|4441|4441|4441|4441|4441|4441|0
1627037540000|2021-07-23 10:52:20|4442.24|4442.24|4441.98|4441.98|4442.24|4442.24|4441.98|4441.98|0
1627037560000|2021-07-23 10:52:40|4441.73|4441.73|4441.73|4441.73|4441.73|4441.73|4441.73|4441.73|0
1627037570000|2021-07-23 10:52:50|4442.24|4442.24|4442.75|4442.75|4442.75|4442.75|4442.24|4442.24|0
1627037620000|2021-07-23 10:53:40|4442.49|4442.49|4442.49|4442.49|4442.49|4442.49|4442.49|4442.49|0
1627037780000|2021-07-23 10:56:20|4442.24|4442.24|4442.24|4442.24|4442.24|4442.24|4442.24|4442.24|0
1627037830000|2021-07-23 10:57:10|4444.72|4444.72|4443.48|4443.48|4444.72|4444.72|4443.48|4443.48|0
1627037880000|2021-07-23 10:58:00|4444.72|4444.72|4444.72|4444.72|4444.72|4444.72|4444.72|4444.72|0
1627037940000|2021-07-23 10:59:00|4444.89|4444.89|4445.14|4445.14|4445.14|4445.14|4444.89|4444.89|0
1627037990000|2021-07-23 10:59:50|4445.4|4445.4|4445.4|4445.4|4445.4|4445.4|4445.4|4445.4|0
1627038100000|2021-07-23 11:01:40|4445.65|4445.65|4445.9|4445.9|4445.9|4445.9|4445.65|4445.65|0
1627038170000|2021-07-23 11:02:50|4447.14|4447.14|4447.14|4447.14|4447.14|4447.14|4447.14|4447.14|0
1627038340000|2021-07-23 11:05:40|4445.9|4445.9|4445.9|4445.9|4445.9|4445.9|4445.9|4445.9|0
1627038410000|2021-07-23 11:06:50|4445.65|4445.65|4445.4|4445.4|4445.65|4445.65|4445.4|4445.4|0
1627038480000|2021-07-23 11:08:00|4445.14|4445.14|4445.14|4445.14|4445.14|4445.14|4445.14|4445.14|0
1627038490000|2021-07-23 11:08:10|4443.9|4443.9|4443.9|4443.9|4443.9|4443.9|4443.9|4443.9|0
1627038500000|2021-07-23 11:08:20|4443.65|4443.65|4443.65|4443.65|4443.65|4443.65|4443.65|4443.65|0
1627038530000|2021-07-23 11:08:50|4443.31|4443.31|4443.14|4443.14|4443.31|4443.31|4443.14|4443.14|0
1627038580000|2021-07-23 11:09:40|4443.39|4443.39|4443.39|4443.39|4443.39|4443.39|4443.39|4443.39|0
1627038590000|2021-07-23 11:09:50|4444.63|4444.63|4444.8|4444.8|4444.8|4444.8|4444.63|4444.63|0
1627038610000|2021-07-23 11:10:10|4443.56|4443.56|4443.56|4443.56|4443.56|4443.56|4443.56|4443.56|0
1627038620000|2021-07-23 11:10:20|4442.32|4442.32|4442.32|4442.32|4442.32|4442.32|4442.32|4442.32|0
1627038640000|2021-07-23 11:10:40|4442.15|4442.15|4443.39|4443.39|4443.39|4443.39|4442.15|4442.15|0
1627038650000|2021-07-23 11:10:50|4443.14|4443.14|4443.39|4443.39|4443.39|4443.39|4443.14|4443.14|0
1627038690000|2021-07-23 11:11:30|4442.15|4442.15|4442.15|4442.15|4442.15|4442.15|4442.15|4442.15|0
1627038720000|2021-07-23 11:12:00|4440.91|4440.91|4440.66|4440.66|4440.91|4440.91|4440.66|4440.66|0
1627038730000|2021-07-23 11:12:10|4441.9|4441.9|4441.9|4441.9|4441.9|4441.9|4441.9|4441.9|0
1627038920000|2021-07-23 11:15:20|4440.66|4440.66|4440.91|4440.91|4440.91|4440.91|4440.66|4440.66|0
1627038930000|2021-07-23 11:15:30|4440.66|4440.66|4440.41|4440.41|4440.66|4440.66|4440.41|4440.41|0
1627038950000|2021-07-23 11:15:50|4440.66|4440.66|4440.66|4440.66|4440.66|4440.66|4440.66|4440.66|0
1627039140000|2021-07-23 11:19:00|4440.83|4440.83|4440.66|4440.66|4440.83|4440.83|4440.66|4440.66|0
1627039380000|2021-07-23 11:23:00|4439.42|4439.42|4438.18|4438.18|4439.42|4439.42|4438.18|4438.18|0
1627039390000|2021-07-23 11:23:10|4436.94|4436.94|4436.94|4436.94|4436.94|4436.94|4436.94|4436.94|0
1627039440000|2021-07-23 11:24:00|4435.7|4435.7|4435.7|4435.7|4435.7|4435.7|4435.7|4435.7|0
1627039470000|2021-07-23 11:24:30|4435.36|4435.36|4434.85|4434.85|4435.36|4435.36|4434.85|4434.85|0
1627039540000|2021-07-23 11:25:40|4435.11|4435.11|4435.11|4435.11|4435.11|4435.11|4435.11|4435.11|0
1627039590000|2021-07-23 11:26:30|4434.85|4434.85|4434.85|4434.85|4434.85|4434.85|4434.85|4434.85|0
1627039640000|2021-07-23 11:27:20|4433.61|4433.61|4433.61|4433.61|4433.61|4433.61|4433.61|4433.61|0
1627039710000|2021-07-23 11:28:30|4433.87|4433.87|4433.87|4433.87|4433.87|4433.87|4433.87|4433.87|0
1627039750000|2021-07-23 11:29:10|4432.63|4432.63|4432.63|4432.63|4432.63|4432.63|4432.63|4432.63|0
1627039770000|2021-07-23 11:29:30|4432.45|4432.45|4432.45|4432.45|4432.45|4432.45|4432.45|4432.45|0
1627039790000|2021-07-23 11:29:50|4434.93|4434.93|4435.19|4435.19|4435.19|4435.19|4434.93|4434.93|0
1627039810000|2021-07-23 11:30:10|4436.43|4436.43|4436.6|4436.6|4436.6|4436.6|4436.43|4436.43|0
1627039820000|2021-07-23 11:30:20|4437.84|4437.84|4437.84|4437.84|4437.84|4437.84|4437.84|4437.84|0
1627039860000|2021-07-23 11:31:00|4438.09|4438.09|4438.09|4438.09|4438.09|4438.09|4438.09|4438.09|0
1627039870000|2021-07-23 11:31:10|4436.85|4436.85|4436.85|4436.85|4436.85|4436.85|4436.85|4436.85|0
1627039900000|2021-07-23 11:31:40|4435.61|4435.61|4435.61|4435.61|4435.61|4435.61|4435.61|4435.61|0
1627040020000|2021-07-23 11:33:40|4436.85|4436.85|4435.61|4435.61|4436.85|4436.85|4435.61|4435.61|0
1627040160000|2021-07-23 11:36:00|4435.1|4435.1|4435.1|4435.1|4435.1|4435.1|4435.1|4435.1|0
1627040170000|2021-07-23 11:36:10|4435.36|4435.36|4435.36|4435.36|4435.36|4435.36|4435.36|4435.36|0
1627040180000|2021-07-23 11:36:20|4435.1|4435.1|4436.34|4436.34|4437.58|4437.58|4435.1|4435.1|0
1627040190000|2021-07-23 11:36:30|4435.1|4435.1|4435.1|4435.1|4435.1|4435.1|4435.1|4435.1|0
1627040200000|2021-07-23 11:36:40|4433.86|4433.86|4432.37|4432.37|4433.86|4433.86|4432.37|4432.37|0
1627040220000|2021-07-23 11:37:00|4433.61|4433.61|4433.61|4433.61|4433.61|4433.61|4433.61|4433.61|0
1627040250000|2021-07-23 11:37:30|4432.37|4432.37|4432.37|4432.37|4432.37|4432.37|4432.37|4432.37|0
1627040290000|2021-07-23 11:38:10|4432.12|4432.12|4431.86|4431.86|4432.12|4432.12|4431.86|4431.86|0
1627040310000|2021-07-23 11:38:30|4432.37|4432.37|4432.37|4432.37|4432.37|4432.37|4432.37|4432.37|0
1627040320000|2021-07-23 11:38:40|4433.61|4433.61|4433.61|4433.61|4433.61|4433.61|4433.61|4433.61|0
1627040360000|2021-07-23 11:39:20|4433.36|4433.36|4433.36|4433.36|4433.36|4433.36|4433.36|4433.36|0
1627040390000|2021-07-23 11:39:50|4433.1|4433.1|4431.86|4431.86|4433.1|4433.1|4431.86|4431.86|0
1627040450000|2021-07-23 11:40:50|4430.62|4430.62|4430.62|4430.62|4430.62|4430.62|4430.62|4430.62|0
1627040500000|2021-07-23 11:41:40|4429.38|4429.38|4429.38|4429.38|4429.38|4429.38|4429.38|4429.38|0
1627040510000|2021-07-23 11:41:50|4428.15|4428.15|4428.15|4428.15|4428.15|4428.15|4428.15|4428.15|0
1627040520000|2021-07-23 11:42:00|4429.38|4429.38|4427.89|4427.89|4429.38|4429.38|4427.89|4427.89|0
1627040560000|2021-07-23 11:42:40|4430.37|4430.37|4430.37|4430.37|4430.37|4430.37|4430.37|4430.37|0
1627040570000|2021-07-23 11:42:50|4431.61|4431.61|4435.33|4435.33|4435.33|4435.33|4431.61|4431.61|0
1627040630000|2021-07-23 11:43:50|4435.07|4435.07|4433.83|4433.83|4435.07|4435.07|4433.83|4433.83|0
1627040790000|2021-07-23 11:46:30|4432.59|4432.59|4432.59|4432.59|4432.59|4432.59|4432.59|4432.59|0
1627040800000|2021-07-23 11:46:40|4433.83|4433.83|4433.83|4433.83|4433.83|4433.83|4433.83|4433.83|0
1627040840000|2021-07-23 11:47:20|4432.59|4432.59|4432.59|4432.59|4432.59|4432.59|4432.59|4432.59|0
1627040870000|2021-07-23 11:47:50|4432.85|4432.85|4432.85|4432.85|4432.85|4432.85|4432.85|4432.85|0
1627040930000|2021-07-23 11:48:50|4433.1|4433.1|4433.36|4433.36|4433.36|4433.36|4433.1|4433.1|0
1627040960000|2021-07-23 11:49:20|4433.53|4433.53|4433.53|4433.53|4433.53|4433.53|4433.53|4433.53|0
1627040980000|2021-07-23 11:49:40|4434.77|4434.77|4433.53|4433.53|4434.77|4434.77|4433.53|4433.53|0
1627040990000|2021-07-23 11:49:50|4433.27|4433.27|4433.27|4433.27|4433.27|4433.27|4433.27|4433.27|0
1627041030000|2021-07-23 11:50:30|4433.53|4433.53|4433.05|4433.05|4434.04|4434.04|4432.8|4432.8|0
1627041060000|2021-07-23 11:51:00|4434.29|4434.29|4434.29|4434.29|4434.29|4434.29|4434.29|4434.29|0
1627041130000|2021-07-23 11:52:10|4434.54|4434.54|4434.54|4434.54|4434.54|4434.54|4434.54|4434.54|0
1627041170000|2021-07-23 11:52:50|4434.29|4434.29|4434.29|4434.29|4434.29|4434.29|4434.29|4434.29|0
1627041210000|2021-07-23 11:53:30|4434.04|4434.04|4434.04|4434.04|4434.04|4434.04|4434.04|4434.04|0
1627041400000|2021-07-23 11:56:40|4434.29|4434.29|4434.29|4434.29|4434.29|4434.29|4434.29|4434.29|0
1627041440000|2021-07-23 11:57:20|4434.54|4434.54|4434.54|4434.54|4434.54|4434.54|4434.54|4434.54|0
1627041450000|2021-07-23 11:57:30|4434.8|4434.8|4435.78|4435.78|4435.78|4435.78|4434.54|4434.54|0
1627041670000|2021-07-23 12:01:10|4436.04|4436.04|4436.04|4436.04|4436.04|4436.04|4436.04|4436.04|0
1627041690000|2021-07-23 12:01:30|4434.8|4434.8|4434.8|4434.8|4434.8|4434.8|4434.8|4434.8|0
1627041710000|2021-07-23 12:01:50|4433.56|4433.56|4433.56|4433.56|4433.56|4433.56|4433.56|4433.56|0
1627041750000|2021-07-23 12:02:30|4432.32|4432.32|4432.32|4432.32|4432.32|4432.32|4432.32|4432.32|0
1627041780000|2021-07-23 12:03:00|4431.08|4431.08|4432.32|4432.32|4432.32|4432.32|4431.08|4431.08|0
1627041790000|2021-07-23 12:03:10|4432.07|4432.07|4432.07|4432.07|4432.07|4432.07|4432.07|4432.07|0
1627041800000|2021-07-23 12:03:20|4430.83|4430.83|4430.83|4430.83|4430.83|4430.83|4430.83|4430.83|0
1627041820000|2021-07-23 12:03:40|4429.59|4429.59|4429.59|4429.59|4429.59|4429.59|4429.59|4429.59|0
1627041840000|2021-07-23 12:04:00|4430.83|4430.83|4430.83|4430.83|4430.83|4430.83|4430.83|4430.83|0
1627041850000|2021-07-23 12:04:10|4429.59|4429.59|4429.59|4429.59|4429.59|4429.59|4429.59|4429.59|0
1627041860000|2021-07-23 12:04:20|4428.35|4428.35|4428.35|4428.35|4428.35|4428.35|4428.35|4428.35|0
1627041870000|2021-07-23 12:04:30|4427.11|4427.11|4427.11|4427.11|4427.11|4427.11|4427.11|4427.11|0
1627041880000|2021-07-23 12:04:40|4428.35|4428.35|4428.35|4428.35|4428.35|4428.35|4428.35|4428.35|0
1627041890000|2021-07-23 12:04:50|4427.11|4427.11|4427.11|4427.11|4427.11|4427.11|4427.11|4427.11|0
1627041920000|2021-07-23 12:05:20|4425.87|4425.87|4425.87|4425.87|4425.87|4425.87|4425.87|4425.87|0
1627041930000|2021-07-23 12:05:30|4427.11|4427.11|4427.11|4427.11|4427.11|4427.11|4427.11|4427.11|0
1627041940000|2021-07-23 12:05:40|4428.35|4428.35|4428.35|4428.35|4428.35|4428.35|4428.35|4428.35|0
1627041960000|2021-07-23 12:06:00|4428.6|4428.6|4428.6|4428.6|4428.6|4428.6|4428.6|4428.6|0
1627041970000|2021-07-23 12:06:10|4426.12|4426.12|4426.12|4426.12|4426.12|4426.12|4426.12|4426.12|0
1627041980000|2021-07-23 12:06:20|4424.88|4424.88|4424.88|4424.88|4424.88|4424.88|4424.88|4424.88|0
1627042010000|2021-07-23 12:06:50|4423.65|4423.65|4423.65|4423.65|4423.65|4423.65|4423.65|4423.65|0
1627042070000|2021-07-23 12:07:50|4424.88|4424.88|4426.12|4426.12|4426.12|4426.12|4424.88|4424.88|0
1627042080000|2021-07-23 12:08:00|4429.84|4429.84|4429.84|4429.84|4429.84|4429.84|4429.84|4429.84|0
1627042110000|2021-07-23 12:08:30|4432.32|4432.32|4432.32|4432.32|4432.32|4432.32|4432.32|4432.32|0
1627042120000|2021-07-23 12:08:40|4433.56|4433.56|4433.56|4433.56|4433.56|4433.56|4433.56|4433.56|0
1627042130000|2021-07-23 12:08:50|4436.04|4436.04|4436.04|4436.04|4436.04|4436.04|4436.04|4436.04|0
1627042180000|2021-07-23 12:09:40|4437.28|4437.28|4437.28|4437.28|4437.28|4437.28|4437.28|4437.28|0
1627042190000|2021-07-23 12:09:50|4436.04|4436.04|4433.56|4433.56|4436.04|4436.04|4433.56|4433.56|0
1627042210000|2021-07-23 12:10:10|4432.32|4432.32|4432.32|4432.32|4432.32|4432.32|4432.32|4432.32|0
1627042300000|2021-07-23 12:11:40|4432.57|4432.57|4432.57|4432.57|4432.57|4432.57|4432.57|4432.57|0
1627042320000|2021-07-23 12:12:00|4432.74|4432.74|4432.74|4432.74|4432.74|4432.74|4432.74|4432.74|0
1627042350000|2021-07-23 12:12:30|4433|4433|4433|4433|4433|4433|4433|4433|0
1627042390000|2021-07-23 12:13:10|4432.74|4432.74|4432.74|4432.74|4432.74|4432.74|4432.74|4432.74|0
1627042470000|2021-07-23 12:14:30|4431.5|4431.5|4431.5|4431.5|4431.5|4431.5|4431.5|4431.5|0
1627042680000|2021-07-23 12:18:00|4431.76|4431.76|4431.76|4431.76|4431.76|4431.76|4431.76|4431.76|0
1627042690000|2021-07-23 12:18:10|4432.27|4432.27|4432.27|4432.27|4432.27|4432.27|4432.27|4432.27|0
1627042740000|2021-07-23 12:19:00|4432.77|4432.77|4432.77|4432.77|4432.77|4432.77|4432.77|4432.77|0
1627042770000|2021-07-23 12:19:30|4434.01|4434.01|4434.01|4434.01|4434.01|4434.01|4434.01|4434.01|0
1627042780000|2021-07-23 12:19:40|4433.76|4433.76|4433.76|4433.76|4433.76|4433.76|4433.76|4433.76|0
1627042950000|2021-07-23 12:22:30|4433.51|4433.51|4433.51|4433.51|4433.51|4433.51|4433.51|4433.51|0
1627042990000|2021-07-23 12:23:10|4433.25|4433.25|4433.25|4433.25|4433.25|4433.25|4433.25|4433.25|0
1627043070000|2021-07-23 12:24:30|4433|4433|4433|4433|4433|4433|4433|4433|0
1627043150000|2021-07-23 12:25:50|4431.76|4431.76|4432.01|4432.01|4432.01|4432.01|4431.76|4431.76|0
1627043220000|2021-07-23 12:27:00|4432.27|4432.27|4432.27|4432.27|4432.27|4432.27|4432.27|4432.27|0
1627043290000|2021-07-23 12:28:10|4432.77|4432.77|4432.77|4432.77|4432.77|4432.77|4432.77|4432.77|0
1627043380000|2021-07-23 12:29:40|4432.52|4432.52|4432.01|4432.01|4432.52|4432.52|4432.01|4432.01|0
1627043420000|2021-07-23 12:30:20|4433.25|4433.25|4433.25|4433.25|4433.25|4433.25|4433.25|4433.25|0
1627043500000|2021-07-23 12:31:40|4434.49|4434.49|4434.49|4434.49|4434.49|4434.49|4434.49|4434.49|0
1627043530000|2021-07-23 12:32:10|4433.25|4433.25|4433.25|4433.25|4433.25|4433.25|4433.25|4433.25|0
1627043610000|2021-07-23 12:33:30|4433.51|4433.51|4432.27|4432.27|4433.51|4433.51|4432.27|4432.27|0
1627043770000|2021-07-23 12:36:10|4432.01|4432.01|4432.01|4432.01|4432.01|4432.01|4432.01|4432.01|0
1627043850000|2021-07-23 12:37:30|4430.77|4430.77|4430.77|4430.77|4430.77|4430.77|4430.77|4430.77|0
1627043860000|2021-07-23 12:37:40|4428.29|4428.29|4428.29|4428.29|4428.29|4428.29|4428.29|4428.29|0
1627043920000|2021-07-23 12:38:40|4427.79|4427.79|4427.79|4427.79|4427.79|4427.79|4427.79|4427.79|0
1627043930000|2021-07-23 12:38:50|4428.04|4428.04|4428.04|4428.04|4428.04|4428.04|4428.04|4428.04|0
1627043950000|2021-07-23 12:39:10|4425.56|4425.56|4425.56|4425.56|4425.56|4425.56|4425.56|4425.56|0
1627043960000|2021-07-23 12:39:20|4426.8|4426.8|4426.8|4426.8|4426.8|4426.8|4426.63|4426.63|0
1627043990000|2021-07-23 12:39:50|4426.55|4426.55|4426.55|4426.55|4426.55|4426.55|4426.55|4426.55|0
1627044070000|2021-07-23 12:41:10|4425.31|4425.31|4425.31|4425.31|4425.31|4425.31|4425.31|4425.31|0
1627044180000|2021-07-23 12:43:00|4424.07|4424.07|4424.07|4424.07|4424.07|4424.07|4424.07|4424.07|0
1627044270000|2021-07-23 12:44:30|4423.82|4423.82|4423.82|4423.82|4423.82|4423.82|4423.82|4423.82|0
1627044300000|2021-07-23 12:45:00|4425.05|4425.05|4425.05|4425.05|4425.05|4425.05|4425.05|4425.05|0
1627044310000|2021-07-23 12:45:10|4424.88|4424.88|4424.88|4424.88|4424.88|4424.88|4424.88|4424.88|0
1627044360000|2021-07-23 12:46:00|4423.65|4423.65|4423.65|4423.65|4423.65|4423.65|4423.65|4423.65|0
1627044380000|2021-07-23 12:46:20|4423.9|4423.9|4423.9|4423.9|4423.9|4423.9|4423.9|4423.9|0
1627044420000|2021-07-23 12:47:00|4423.65|4423.65|4423.65|4423.65|4423.65|4423.65|4423.65|4423.65|0
1627044490000|2021-07-23 12:48:10|4423.9|4423.9|4423.9|4423.9|4423.9|4423.9|4423.9|4423.9|0
1627044510000|2021-07-23 12:48:30|4423.65|4423.65|4423.65|4423.65|4423.65|4423.65|4423.65|4423.65|0
1627044570000|2021-07-23 12:49:30|4424.88|4424.88|4424.88|4424.88|4424.88|4424.88|4424.88|4424.88|0
1627044680000|2021-07-23 12:51:20|4425.06|4425.06|4425.06|4425.06|4425.06|4425.06|4425.06|4425.06|0
1627044730000|2021-07-23 12:52:10|4426.3|4426.3|4426.3|4426.3|4426.3|4426.3|4426.3|4426.3|0
1627044780000|2021-07-23 12:53:00|4427.54|4427.54|4427.54|4427.54|4427.54|4427.54|4427.54|4427.54|0
1627044830000|2021-07-23 12:53:50|4428.77|4428.77|4428.94|4428.94|4428.94|4428.94|4428.77|4428.77|0
1627044920000|2021-07-23 12:55:20|4428.69|4428.69|4428.69|4428.69|4428.69|4428.69|4428.69|4428.69|0
1627044970000|2021-07-23 12:56:10|4427.45|4427.45|4427.45|4427.45|4427.45|4427.45|4427.45|4427.45|0
1627044990000|2021-07-23 12:56:30|4427.2|4427.2|4427.2|4427.2|4427.2|4427.2|4427.2|4427.2|0
1627045010000|2021-07-23 12:56:50|4428.44|4428.44|4428.44|4428.44|4428.44|4428.44|4428.44|4428.44|0
1627045060000|2021-07-23 12:57:40|4428.69|4428.69|4428.69|4428.69|4428.69|4428.69|4428.69|4428.69|0
1627045070000|2021-07-23 12:57:50|4428.94|4428.94|4428.94|4428.94|4428.94|4428.94|4428.94|4428.94|0
1627045090000|2021-07-23 12:58:10|4428.69|4428.69|4428.69|4428.69|4428.69|4428.69|4428.69|4428.69|0
1627045120000|2021-07-23 12:58:40|4428.44|4428.44|4428.44|4428.44|4428.44|4428.44|4428.44|4428.44|0
1627045190000|2021-07-23 12:59:50|4428.18|4428.18|4428.18|4428.18|4428.18|4428.18|4428.18|4428.18|0
1627045200000|2021-07-23 13:00:00|4428.44|4428.44|4428.18|4428.18|4428.44|4428.44|4428.18|4428.18|0
1627045220000|2021-07-23 13:00:20|4428.44|4428.44|4428.44|4428.44|4428.44|4428.44|4428.44|4428.44|0
1627045260000|2021-07-23 13:01:00|4428.26|4428.26|4428.26|4428.26|4428.26|4428.26|4428.26|4428.26|0
1627045290000|2021-07-23 13:01:30|4428.01|4428.01|4428.01|4428.01|4428.01|4428.01|4428.01|4428.01|0
1627045310000|2021-07-23 13:01:50|4428.35|4428.35|4427.12|4427.12|4428.35|4428.35|4427.12|4427.12|0
1627045440000|2021-07-23 13:04:00|4426.95|4426.95|4426.95|4426.95|4426.95|4426.95|4426.95|4426.95|0
1627045550000|2021-07-23 13:05:50|4425.71|4425.71|4425.71|4425.71|4425.71|4425.71|4425.71|4425.71|0
1627045560000|2021-07-23 13:06:00|4425.96|4425.96|4425.96|4425.96|4425.96|4425.96|4425.96|4425.96|0
1627045570000|2021-07-23 13:06:10|4426.21|4426.21|4426.21|4426.21|4426.21|4426.21|4426.21|4426.21|0
1627045590000|2021-07-23 13:06:30|4425.96|4425.96|4425.96|4425.96|4425.96|4425.96|4425.96|4425.96|0
1627045750000|2021-07-23 13:09:10|4425.71|4425.71|4425.71|4425.71|4425.71|4425.71|4425.71|4425.71|0
1627045790000|2021-07-23 13:09:50|4424.47|4424.47|4424.47|4424.47|4424.47|4424.47|4424.47|4424.47|0
1627045800000|2021-07-23 13:10:00|4424.3|4424.3|4424.3|4424.3|4424.3|4424.3|4424.3|4424.3|0
1627045820000|2021-07-23 13:10:20|4425.54|4425.54|4425.54|4425.54|4425.54|4425.54|4425.54|4425.54|0
1627045830000|2021-07-23 13:10:30|4425.79|4425.79|4425.79|4425.79|4425.79|4425.79|4425.79|4425.79|0
1627045840000|2021-07-23 13:10:40|4425.62|4425.62|4425.62|4425.62|4425.62|4425.62|4425.62|4425.62|0
1627045850000|2021-07-23 13:10:50|4425.79|4425.79|4425.79|4425.79|4425.79|4425.79|4425.79|4425.79|0
1627045900000|2021-07-23 13:11:40|4425.96|4425.96|4427.2|4427.2|4427.2|4427.2|4425.96|4425.96|0
1627046210000|2021-07-23 13:16:50|4429.68|4429.68|4429.68|4429.68|4429.68|4429.68|4429.68|4429.68|0
1627046270000|2021-07-23 13:17:50|4430.92|4430.92|4430.92|4430.92|4430.92|4430.92|4430.92|4430.92|0
1627046280000|2021-07-23 13:18:00|4430.67|4430.67|4430.67|4430.67|4430.67|4430.67|4430.67|4430.67|0
1627046330000|2021-07-23 13:18:50|4431.17|4431.17|4431.17|4431.17|4431.17|4431.17|4431.17|4431.17|0
1627046410000|2021-07-23 13:20:10|4432.41|4432.41|4432.41|4432.41|4432.41|4432.41|4432.41|4432.41|0
1627046510000|2021-07-23 13:21:50|4434.89|4434.89|4434.89|4434.89|4434.89|4434.89|4434.89|4434.89|0
1627046620000|2021-07-23 13:23:40|4433.65|4433.65|4433.65|4433.65|4433.65|4433.65|4433.65|4433.65|0
1627046650000|2021-07-23 13:24:10|4432.41|4432.41|4432.41|4432.41|4432.41|4432.41|4432.41|4432.41|0
1627046750000|2021-07-23 13:25:50|4432.16|4432.16|4432.16|4432.16|4432.16|4432.16|4432.16|4432.16|0
1627046760000|2021-07-23 13:26:00|4432.33|4432.33|4431.09|4431.09|4432.33|4432.33|4431.09|4431.09|0
1627046790000|2021-07-23 13:26:30|4429.85|4429.85|4429.85|4429.85|4429.85|4429.85|4429.85|4429.85|0
1627046800000|2021-07-23 13:26:40|4428.61|4428.61|4428.61|4428.61|4428.61|4428.61|4428.61|4428.61|0
1627046810000|2021-07-23 13:26:50|4428.79|4428.79|4428.79|4428.79|4428.79|4428.79|4428.79|4428.79|0
1627046830000|2021-07-23 13:27:10|4427.55|4427.55|4427.55|4427.55|4427.55|4427.55|4427.55|4427.55|0
1627046840000|2021-07-23 13:27:20|4426.31|4426.31|4426.31|4426.31|4426.31|4426.31|4426.31|4426.31|0
1627046870000|2021-07-23 13:27:50|4425.07|4425.07|4426.31|4426.31|4426.31|4426.31|4425.07|4425.07|0
1627046880000|2021-07-23 13:28:00|4423.83|4423.83|4423.83|4423.83|4423.83|4423.83|4423.83|4423.83|0
1627046920000|2021-07-23 13:28:40|4425.07|4425.07|4425.07|4425.07|4425.07|4425.07|4425.07|4425.07|0
1627046940000|2021-07-23 13:29:00|4424.82|4424.82|4424.82|4424.82|4424.82|4424.82|4424.82|4424.82|0
1627046960000|2021-07-23 13:29:20|4426.05|4426.05|4426.05|4426.05|4426.05|4426.05|4426.05|4426.05|0
1627047000000|2021-07-23 13:30:00|4426.23|4426.23|4425.46|4425.46|4426.23|4426.23|4425.46|4425.46|0
1627047020000|2021-07-23 13:30:20|4424.23|4424.23|4424.23|4424.23|4424.23|4424.23|4424.23|4424.23|0
1627047080000|2021-07-23 13:31:20|4424.48|4424.48|4424.48|4424.48|4424.48|4424.48|4424.48|4424.48|0
1627047090000|2021-07-23 13:31:30|4424.73|4424.73|4424.73|4424.73|4424.73|4424.73|4424.73|4424.73|0
1627047100000|2021-07-23 13:31:40|4423.49|4423.49|4423.49|4423.49|4423.49|4423.49|4423.49|4423.49|0
1627047110000|2021-07-23 13:31:50|4424.73|4424.73|4424.73|4424.73|4424.73|4424.73|4424.73|4424.73|0
1627047120000|2021-07-23 13:32:00|4425.97|4425.97|4425.97|4425.97|4425.97|4425.97|4425.97|4425.97|0
1627047130000|2021-07-23 13:32:10|4425.8|4425.8|4425.8|4425.8|4425.8|4425.8|4425.8|4425.8|0
1627047140000|2021-07-23 13:32:20|4424.56|4424.56|4424.31|4424.31|4424.56|4424.56|4424.31|4424.31|0
1627047150000|2021-07-23 13:32:30|4423.07|4423.07|4421.83|4421.83|4423.07|4423.07|4421.83|4421.83|0
1627047180000|2021-07-23 13:33:00|4419.35|4419.35|4419.35|4419.35|4419.35|4419.35|4419.35|4419.35|0
1627047200000|2021-07-23 13:33:20|4418.11|4418.11|4418.11|4418.11|4418.11|4418.11|4418.11|4418.11|0
1627047210000|2021-07-23 13:33:30|4416.87|4416.87|4416.87|4416.87|4416.87|4416.87|4416.87|4416.87|0
1627047230000|2021-07-23 13:33:50|4415.64|4415.64|4415.64|4415.64|4415.64|4415.64|4415.64|4415.64|0
1627047240000|2021-07-23 13:34:00|4414.4|4414.4|4414.4|4414.4|4414.4|4414.4|4414.4|4414.4|0
1627047250000|2021-07-23 13:34:10|4414.9|4414.9|4417.89|4417.89|4417.89|4417.89|4414.9|4414.9|0
1627047260000|2021-07-23 13:34:20|4416.65|4416.65|4415.41|4415.41|4416.65|4416.65|4415.41|4415.41|0
1627047280000|2021-07-23 13:34:40|4414.17|4414.17|4414.17|4414.17|4414.17|4414.17|4414.17|4414.17|0
1627047310000|2021-07-23 13:35:10|4413.92|4413.92|4415.16|4415.16|4415.16|4415.16|4413.92|4413.92|0
1627047320000|2021-07-23 13:35:20|4415.41|4415.41|4415.41|4415.41|4415.41|4415.41|4415.41|4415.41|0
1627047330000|2021-07-23 13:35:30|4414.17|4414.17|4415.41|4415.41|4415.41|4415.41|4414.17|4414.17|0
1627047360000|2021-07-23 13:36:00|4414.17|4414.17|4414.17|4414.17|4414.17|4414.17|4414.17|4414.17|0
1627047380000|2021-07-23 13:36:20|4413.92|4413.92|4413.92|4413.92|4413.92|4413.92|4413.92|4413.92|0
1627047390000|2021-07-23 13:36:30|4415.16|4415.16|4415.58|4415.58|4415.58|4415.58|4415.16|4415.16|0
1627047410000|2021-07-23 13:36:50|4419.3|4419.3|4419.3|4419.3|4419.3|4419.3|4419.3|4419.3|0
1627047480000|2021-07-23 13:38:00|4419.13|4419.13|4419.13|4419.13|4419.13|4419.13|4419.13|4419.13|0
1627047490000|2021-07-23 13:38:10|4418.88|4418.88|4417.64|4417.64|4418.88|4418.88|4417.64|4417.64|0
1627047520000|2021-07-23 13:38:40|4417.89|4417.89|4417.89|4417.89|4417.89|4417.89|4417.89|4417.89|0
1627047610000|2021-07-23 13:40:10|4419.13|4419.13|4419.64|4419.64|4419.64|4419.64|4419.13|4419.13|0
1627047620000|2021-07-23 13:40:20|4419.38|4419.38|4419.38|4419.38|4419.38|4419.38|4419.38|4419.38|0
1627047640000|2021-07-23 13:40:40|4419.13|4419.13|4419.13|4419.13|4419.13|4419.13|4419.13|4419.13|0
1627047650000|2021-07-23 13:40:50|4418.88|4418.88|4419.05|4419.05|4419.05|4419.05|4418.88|4418.88|0
1627047680000|2021-07-23 13:41:20|4418.54|4418.54|4418.54|4418.54|4418.54|4418.54|4418.54|4418.54|0
1627047710000|2021-07-23 13:41:50|4418.79|4418.79|4418.79|4418.79|4418.79|4418.79|4418.79|4418.79|0
1627047730000|2021-07-23 13:42:10|4421.27|4421.27|4421.78|4421.78|4421.78|4421.78|4421.27|4421.27|0
1627047770000|2021-07-23 13:42:50|4423.02|4423.02|4423.02|4423.02|4423.02|4423.02|4423.02|4423.02|0
1627047790000|2021-07-23 13:43:10|4423.27|4423.27|4423.27|4423.27|4423.27|4423.27|4423.27|4423.27|0
1627047800000|2021-07-23 13:43:20|4422.93|4422.93|4423.27|4423.27|4423.27|4423.27|4422.93|4422.93|0
1627047810000|2021-07-23 13:43:30|4423.53|4423.53|4423.53|4423.53|4423.53|4423.53|4423.53|4423.53|0
1627047830000|2021-07-23 13:43:50|4423.27|4423.27|4423.27|4423.27|4423.27|4423.27|4423.27|4423.27|0
1627047900000|2021-07-23 13:45:00|4422.03|4422.03|4422.03|4422.03|4422.03|4422.03|4422.03|4422.03|0
1627047910000|2021-07-23 13:45:10|4419.55|4419.55|4419.55|4419.55|4419.55|4419.55|4419.55|4419.55|0
1627048060000|2021-07-23 13:47:40|4418.31|4418.31|4418.31|4418.31|4418.31|4418.31|4418.31|4418.31|0
1627048090000|2021-07-23 13:48:10|4419.55|4419.55|4419.55|4419.55|4419.55|4419.55|4419.55|4419.55|0
1627048160000|2021-07-23 13:49:20|4420.79|4420.79|4420.79|4420.79|4420.79|4420.79|4420.79|4420.79|0
1627048170000|2021-07-23 13:49:30|4422.03|4422.03|4422.03|4422.03|4422.03|4422.03|4422.03|4422.03|0
1627048190000|2021-07-23 13:49:50|4421.78|4421.78|4421.78|4421.78|4421.78|4421.78|4421.78|4421.78|0
1627048200000|2021-07-23 13:50:00|4419.3|4419.3|4419.3|4419.3|4419.3|4419.3|4419.3|4419.3|0
1627048270000|2021-07-23 13:51:10|4419.05|4419.05|4419.05|4419.05|4419.05|4419.05|4419.05|4419.05|0
1627048300000|2021-07-23 13:51:40|4418.79|4418.79|4418.79|4418.79|4418.79|4418.79|4418.79|4418.79|0
1627048330000|2021-07-23 13:52:10|4418.54|4418.54|4418.54|4418.54|4418.54|4418.54|4418.54|4418.54|0
1627048350000|2021-07-23 13:52:30|4418.28|4418.28|4418.28|4418.28|4418.28|4418.28|4418.28|4418.28|0
1627048360000|2021-07-23 13:52:40|4419.52|4419.52|4420.03|4420.03|4420.03|4420.03|4419.52|4419.52|0
1627048410000|2021-07-23 13:53:30|4419.78|4419.78|4419.35|4419.35|4419.78|4419.78|4419.35|4419.35|0
1627048430000|2021-07-23 13:53:50|4420.11|4420.11|4420.37|4420.37|4420.37|4420.37|4420.11|4420.11|0
1627048440000|2021-07-23 13:54:00|4420.11|4420.11|4420.11|4420.11|4420.11|4420.11|4420.11|4420.11|0
1627048480000|2021-07-23 13:54:40|4419.86|4419.86|4419.86|4419.86|4419.86|4419.86|4419.86|4419.86|0
1627048510000|2021-07-23 13:55:10|4418.62|4418.62|4418.62|4418.62|4418.62|4418.62|4418.62|4418.62|0
1627048530000|2021-07-23 13:55:30|4419.86|4419.86|4419.86|4419.86|4419.86|4419.86|4419.86|4419.86|0
1627048600000|2021-07-23 13:56:40|4418.62|4418.62|4418.62|4418.62|4418.62|4418.62|4418.62|4418.62|0
1627048640000|2021-07-23 13:57:20|4418.37|4418.37|4418.37|4418.37|4418.37|4418.37|4418.37|4418.37|0
1627048690000|2021-07-23 13:58:10|4418.11|4418.11|4417.61|4417.61|4418.11|4418.11|4417.61|4417.61|0
1627048700000|2021-07-23 13:58:20|4417.35|4417.35|4417.1|4417.1|4417.35|4417.35|4417.1|4417.1|0
1627048710000|2021-07-23 13:58:30|4417.35|4417.35|4417.35|4417.35|4417.35|4417.35|4417.35|4417.35|0
1627048730000|2021-07-23 13:58:50|4417.1|4417.1|4417.61|4417.61|4417.61|4417.61|4416.84|4416.84|0
1627048740000|2021-07-23 13:59:00|4417.86|4417.86|4418.11|4418.11|4418.11|4418.11|4417.86|4417.86|0
1627048760000|2021-07-23 13:59:20|4416.87|4416.87|4415.64|4415.64|4416.87|4416.87|4415.64|4415.64|0
1627048770000|2021-07-23 13:59:30|4415.29|4415.29|4415.04|4415.04|4415.29|4415.29|4415.04|4415.04|0
1627048790000|2021-07-23 13:59:50|4414.78|4414.78|4414.78|4414.78|4414.78|4414.78|4414.78|4414.78|0
1627048800000|2021-07-23 14:00:00|4415.04|4415.04|4415.04|4415.04|4415.04|4415.04|4415.04|4415.04|0
1627048810000|2021-07-23 14:00:10|4417.52|4417.52|4417.52|4417.52|4417.52|4417.52|4417.52|4417.52|0
1627048820000|2021-07-23 14:00:20|4415.04|4415.04|4415.04|4415.04|4415.04|4415.04|4415.04|4415.04|0
1627048840000|2021-07-23 14:00:40|4415.55|4415.55|4415.55|4415.55|4415.55|4415.55|4415.55|4415.55|0
1627048860000|2021-07-23 14:01:00|4415.04|4415.04|4415.04|4415.04|4415.04|4415.04|4415.04|4415.04|0
1627048880000|2021-07-23 14:01:20|4415.55|4415.55|4415.55|4415.55|4415.55|4415.55|4415.55|4415.55|0
1627048890000|2021-07-23 14:01:30|4416.79|4416.79|4415.55|4415.55|4416.79|4416.79|4415.55|4415.55|0
1627048980000|2021-07-23 14:03:00|4416.79|4416.79|4416.79|4416.79|4416.79|4416.79|4416.79|4416.79|0
1627049010000|2021-07-23 14:03:30|4416.54|4416.54|4416.54|4416.54|4416.54|4416.54|4416.54|4416.54|0
1627049050000|2021-07-23 14:04:10|4417.05|4417.05|4417.05|4417.05|4417.05|4417.05|4417.05|4417.05|0
1627049060000|2021-07-23 14:04:20|4418.29|4418.29|4418.29|4418.29|4418.29|4418.29|4418.29|4418.29|0
1627049120000|2021-07-23 14:05:20|4417.05|4417.05|4417.05|4417.05|4417.05|4417.05|4417.05|4417.05|0
1627049140000|2021-07-23 14:05:40|4418.29|4418.29|4418.29|4418.29|4418.29|4418.29|4418.29|4418.29|0
1627049220000|2021-07-23 14:07:00|4419.53|4419.53|4419.53|4419.53|4419.53|4419.53|4419.53|4419.53|0
1627049360000|2021-07-23 14:09:20|4420.76|4420.76|4420.76|4420.76|4420.76|4420.76|4420.76|4420.76|0
1627049430000|2021-07-23 14:10:30|4421.27|4421.27|4421.27|4421.27|4421.27|4421.27|4421.27|4421.27|0
1627049530000|2021-07-23 14:12:10|4421.02|4421.02|4421.02|4421.02|4421.02|4421.02|4421.02|4421.02|0
1627049580000|2021-07-23 14:13:00|4419.78|4419.78|4419.78|4419.78|4419.78|4419.78|4419.78|4419.78|0
1627049640000|2021-07-23 14:14:00|4421.02|4421.02|4421.02|4421.02|4421.02|4421.02|4421.02|4421.02|0
1627049670000|2021-07-23 14:14:30|4422.26|4422.26|4423.5|4423.5|4423.5|4423.5|4422.26|4422.26|0
1627049680000|2021-07-23 14:14:40|4425.97|4425.97|4423.5|4423.5|4425.97|4425.97|4423.5|4423.5|0
1627049710000|2021-07-23 14:15:10|4423.75|4423.75|4423.75|4423.75|4423.75|4423.75|4423.75|4423.75|0
1627049760000|2021-07-23 14:16:00|4422.51|4422.51|4422.51|4422.51|4422.51|4422.51|4422.51|4422.51|0
1627050000000|2021-07-23 14:20:00|4422.26|4422.26|4422.26|4422.26|4422.26|4422.26|4422.26|4422.26|0
1627050030000|2021-07-23 14:20:30|4422.09|4422.09|4422.09|4422.09|4422.09|4422.09|4422.09|4422.09|0
1627050040000|2021-07-23 14:20:40|4423.32|4423.32|4423.32|4423.32|4423.32|4423.32|4423.32|4423.32|0
1627050140000|2021-07-23 14:22:20|4422.98|4422.98|4422.98|4422.98|4422.98|4422.98|4422.98|4422.98|0
1627050160000|2021-07-23 14:22:40|4423.23|4423.23|4423.74|4423.74|4423.74|4423.74|4423.23|4423.23|0
1627050170000|2021-07-23 14:22:50|4424.98|4424.98|4424.98|4424.98|4424.98|4424.98|4424.98|4424.98|0
1627050180000|2021-07-23 14:23:00|4425.15|4425.15|4428.87|4428.87|4428.87|4428.87|4425.15|4425.15|0
1627050190000|2021-07-23 14:23:10|4427.63|4427.63|4427.63|4427.63|4427.63|4427.63|4427.63|4427.63|0
1627050210000|2021-07-23 14:23:30|4427.46|4427.46|4427.46|4427.46|4427.46|4427.46|4427.46|4427.46|0
1627050390000|2021-07-23 14:26:30|4426.22|4426.22|4426.22|4426.22|4426.22|4426.22|4426.22|4426.22|0
1627050470000|2021-07-23 14:27:50|4426.47|4426.47|4426.47|4426.47|4426.47|4426.47|4426.47|4426.47|0
1627050480000|2021-07-23 14:28:00|4425.23|4425.23|4425.23|4425.23|4425.23|4425.23|4425.23|4425.23|0
1627050490000|2021-07-23 14:28:10|4425.4|4425.4|4425.4|4425.4|4425.4|4425.4|4425.4|4425.4|0
1627050530000|2021-07-23 14:28:50|4425.58|4425.58|4425.58|4425.58|4425.58|4425.58|4425.58|4425.58|0
1627050560000|2021-07-23 14:29:20|4426.81|4426.81|4426.81|4426.81|4426.81|4426.81|4426.81|4426.81|0
1627050600000|2021-07-23 14:30:00|4426.56|4426.56|4425.32|4425.32|4426.56|4426.56|4425.32|4425.32|0
1627050610000|2021-07-23 14:30:10|4424.08|4424.08|4424.08|4424.08|4424.08|4424.08|4424.08|4424.08|0
1627050620000|2021-07-23 14:30:20|4423.83|4423.83|4423.83|4423.83|4423.83|4423.83|4423.83|4423.83|0
1627050640000|2021-07-23 14:30:40|4422.59|4422.59|4422.59|4422.59|4422.59|4422.59|4422.59|4422.59|0
1627050660000|2021-07-23 14:31:00|4421.35|4421.35|4421.35|4421.35|4421.35|4421.35|4421.35|4421.35|0
1627050670000|2021-07-23 14:31:10|4420.11|4420.11|4419.86|4419.86|4420.11|4420.11|4419.86|4419.86|0
1627050690000|2021-07-23 14:31:30|4418.62|4418.62|4420.36|4420.36|4420.36|4420.36|4418.62|4418.62|0
1627050700000|2021-07-23 14:31:40|4421.6|4421.6|4421.6|4421.6|4421.6|4421.6|4421.6|4421.6|0
1627050710000|2021-07-23 14:31:50|4420.36|4420.36|4420.36|4420.36|4420.36|4420.36|4420.36|4420.36|0
1627050730000|2021-07-23 14:32:10|4419.13|4419.13|4419.13|4419.13|4419.13|4419.13|4419.13|4419.13|0
1627050750000|2021-07-23 14:32:30|4420.36|4420.36|4420.36|4420.36|4420.36|4420.36|4420.36|4420.36|0
1627050770000|2021-07-23 14:32:50|4419.13|4419.13|4417.89|4417.89|4419.13|4419.13|4417.89|4417.89|0
1627050780000|2021-07-23 14:33:00|4416.65|4416.65|4416.65|4416.65|4416.65|4416.65|4416.65|4416.65|0
1627050800000|2021-07-23 14:33:20|4416.39|4416.39|4416.39|4416.39|4416.39|4416.39|4416.39|4416.39|0
1627050820000|2021-07-23 14:33:40|4417.63|4417.63|4417.63|4417.63|4417.63|4417.63|4417.63|4417.63|0
1627050830000|2021-07-23 14:33:50|4418.87|4418.87|4418.87|4418.87|4418.87|4418.87|4418.87|4418.87|0
1627050840000|2021-07-23 14:34:00|4420.11|4420.11|4420.11|4420.11|4420.11|4420.11|4420.11|4420.11|0
1627050930000|2021-07-23 14:35:30|4420.62|4420.62|4420.87|4420.87|4420.87|4420.87|4420.62|4420.62|0
1627050950000|2021-07-23 14:35:50|4421.38|4421.38|4421.72|4421.72|4421.72|4421.72|4421.38|4421.38|0
1627051020000|2021-07-23 14:37:00|4421.89|4421.89|4421.89|4421.89|4421.89|4421.89|4421.89|4421.89|0
1627051040000|2021-07-23 14:37:20|4421.38|4421.38|4421.64|4421.64|4421.64|4421.64|4421.38|4421.38|0
1627051080000|2021-07-23 14:38:00|4422.88|4422.88|4422.88|4422.88|4422.88|4422.88|4422.88|4422.88|0
1627051210000|2021-07-23 14:40:10|4425.36|4425.36|4425.36|4425.36|4425.36|4425.36|4425.36|4425.36|0
1627051220000|2021-07-23 14:40:20|4425.61|4425.61|4425.61|4425.61|4425.61|4425.61|4425.61|4425.61|0
1627051230000|2021-07-23 14:40:30|4425.86|4425.86|4425.86|4425.86|4425.86|4425.86|4425.86|4425.86|0
1627051280000|2021-07-23 14:41:20|4426.12|4426.12|4426.12|4426.12|4426.12|4426.12|4426.12|4426.12|0
1627051360000|2021-07-23 14:42:40|4424.88|4424.88|4424.88|4424.88|4424.88|4424.88|4424.88|4424.88|0
1627051370000|2021-07-23 14:42:50|4423.64|4423.64|4423.64|4423.64|4423.64|4423.64|4423.64|4423.64|0
1627051440000|2021-07-23 14:44:00|4422.4|4422.4|4422.4|4422.4|4422.4|4422.4|4422.4|4422.4|0
1627051450000|2021-07-23 14:44:10|4421.16|4421.16|4422.4|4422.4|4422.4|4422.4|4421.16|4421.16|0
1627051480000|2021-07-23 14:44:40|4421.16|4421.16|4419.92|4419.92|4421.16|4421.16|4419.92|4419.92|0
1627051510000|2021-07-23 14:45:10|4421.16|4421.16|4422.4|4422.4|4422.4|4422.4|4421.16|4421.16|0
1627051540000|2021-07-23 14:45:40|4423.64|4423.64|4424.88|4424.88|4424.88|4424.88|4423.64|4423.64|0
1627051550000|2021-07-23 14:45:50|4423.64|4423.64|4423.64|4423.64|4423.64|4423.64|4423.64|4423.64|0
1627051580000|2021-07-23 14:46:20|4423.39|4423.39|4423.39|4423.39|4423.39|4423.39|4423.39|4423.39|0
1627051620000|2021-07-23 14:47:00|4424.62|4424.62|4424.62|4424.62|4424.62|4424.62|4424.62|4424.62|0
1627051640000|2021-07-23 14:47:20|4424.45|4424.45|4424.45|4424.45|4424.45|4424.45|4424.45|4424.45|0
1627051700000|2021-07-23 14:48:20|4423.22|4423.22|4423.22|4423.22|4423.22|4423.22|4423.22|4423.22|0
1627051720000|2021-07-23 14:48:40|4421.98|4421.98|4421.98|4421.98|4421.98|4421.98|4421.98|4421.98|0
1627051730000|2021-07-23 14:48:50|4421.72|4421.72|4421.72|4421.72|4421.72|4421.72|4421.72|4421.72|0
1627051780000|2021-07-23 14:49:40|4422.96|4422.96|4422.96|4422.96|4422.96|4422.96|4422.96|4422.96|0
1627051790000|2021-07-23 14:49:50|4423.22|4423.22|4423.22|4423.22|4423.22|4423.22|4423.22|4423.22|0
1627051800000|2021-07-23 14:50:00|4424.45|4424.45|4424.45|4424.45|4424.45|4424.45|4424.45|4424.45|0
1627051840000|2021-07-23 14:50:40|4424.63|4424.63|4424.63|4424.63|4424.63|4424.63|4424.63|4424.63|0
1627051940000|2021-07-23 14:52:20|4425.87|4425.87|4425.61|4425.61|4425.87|4425.87|4425.61|4425.61|0
1627051950000|2021-07-23 14:52:30|4425.36|4425.36|4425.19|4425.19|4425.36|4425.36|4425.19|4425.19|0
1627052010000|2021-07-23 14:53:30|4426.43|4426.43|4425.19|4425.19|4426.43|4426.43|4425.19|4425.19|0
1627052110000|2021-07-23 14:55:10|4425.02|4425.02|4425.02|4425.02|4425.02|4425.02|4425.02|4425.02|0
1627052120000|2021-07-23 14:55:20|4424.68|4424.68|4426.26|4426.26|4426.26|4426.26|4424.68|4424.68|0
1627052160000|2021-07-23 14:56:00|4426.51|4426.51|4426|4426|4426.51|4426.51|4426|4426|0
1627052220000|2021-07-23 14:57:00|4425.38|4425.38|4425.55|4425.55|4425.55|4425.55|4425.38|4425.38|0
1627052240000|2021-07-23 14:57:20|4426.17|4426.17|4426.17|4426.17|4426.17|4426.17|4426.17|4426.17|0
1627052260000|2021-07-23 14:57:40|4424.93|4424.93|4424.93|4424.93|4424.93|4424.93|4424.93|4424.93|0
1627052380000|2021-07-23 14:59:40|4425.19|4425.19|4424.93|4424.93|4425.19|4425.19|4424.93|4424.93|0
1627052400000|2021-07-23 15:00:00|4426.17|4426.17|4426.17|4426.17|4426.17|4426.17|4426.17|4426.17|0
1627052430000|2021-07-23 15:00:30|4426.43|4426.43|4426.43|4426.43|4426.43|4426.43|4426.43|4426.43|0
1627052470000|2021-07-23 15:01:10|4425.19|4425.19|4425.19|4425.19|4425.19|4425.19|4425.19|4425.19|0
1627052520000|2021-07-23 15:02:00|4426.43|4426.43|4426.43|4426.43|4426.43|4426.43|4426.43|4426.43|0
1627052530000|2021-07-23 15:02:10|4425.19|4425.19|4425.19|4425.19|4425.19|4425.19|4425.19|4425.19|0
1627052570000|2021-07-23 15:02:50|4425.44|4425.44|4425.44|4425.44|4425.44|4425.44|4425.44|4425.44|0
1627052640000|2021-07-23 15:04:00|4425.61|4425.61|4426.85|4426.85|4426.85|4426.85|4425.61|4425.61|0
1627052650000|2021-07-23 15:04:10|4425.61|4425.61|4425.61|4425.61|4425.61|4425.61|4425.61|4425.61|0
1627052710000|2021-07-23 15:05:10|4426.85|4426.85|4426.85|4426.85|4426.85|4426.85|4426.85|4426.85|0
1627052740000|2021-07-23 15:05:40|4426.6|4426.6|4426.6|4426.6|4426.6|4426.6|4426.6|4426.6|0
1627052790000|2021-07-23 15:06:30|4426.94|4426.94|4426.94|4426.94|4426.94|4426.94|4426.94|4426.94|0
1627052950000|2021-07-23 15:09:10|4426.6|4426.6|4426.6|4426.6|4426.6|4426.6|4426.6|4426.6|0
1627053040000|2021-07-23 15:10:40|4427.84|4427.84|4427.84|4427.84|4429.08|4429.08|4427.84|4427.84|0
1627053050000|2021-07-23 15:10:50|4429.08|4429.08|4428.82|4428.82|4429.08|4429.08|4428.82|4428.82|0
1627053100000|2021-07-23 15:11:40|4427.58|4427.58|4426.34|4426.34|4427.58|4427.58|4426.34|4426.34|0
1627053120000|2021-07-23 15:12:00|4426.6|4426.6|4426.6|4426.6|4426.6|4426.6|4426.34|4426.34|0
1627053130000|2021-07-23 15:12:10|4426.85|4426.85|4428.09|4428.09|4428.09|4428.09|4426.85|4426.85|0
1627053150000|2021-07-23 15:12:30|4427.84|4427.84|4427.84|4427.84|4427.84|4427.84|4427.84|4427.84|0
1627053170000|2021-07-23 15:12:50|4426.6|4426.6|4426.43|4426.43|4426.6|4426.6|4426.43|4426.43|0
1627053290000|2021-07-23 15:14:50|4427.67|4427.67|4427.67|4427.67|4427.67|4427.67|4427.67|4427.67|0
1627053300000|2021-07-23 15:15:00|4426.43|4426.43|4426.43|4426.43|4426.43|4426.43|4426.43|4426.43|0
1627053310000|2021-07-23 15:15:10|4426.68|4426.68|4426.68|4426.68|4426.68|4426.68|4426.68|4426.68|0
1627053330000|2021-07-23 15:15:30|4427.92|4427.92|4427.92|4427.92|4427.92|4427.92|4427.92|4427.92|0
1627053340000|2021-07-23 15:15:40|4426.68|4426.68|4426.68|4426.68|4426.68|4426.68|4426.68|4426.68|0
1627053370000|2021-07-23 15:16:10|4427.92|4427.92|4427.92|4427.92|4427.92|4427.92|4427.92|4427.92|0
1627053450000|2021-07-23 15:17:30|4428.17|4428.17|4428.17|4428.17|4428.17|4428.17|4428.17|4428.17|0
1627053560000|2021-07-23 15:19:20|4429.41|4429.41|4429.16|4429.16|4429.41|4429.41|4429.16|4429.16|0
1627053600000|2021-07-23 15:20:00|4428.91|4428.91|4428.74|4428.74|4428.91|4428.91|4428.74|4428.74|0
1627053630000|2021-07-23 15:20:30|4429.97|4429.97|4429.97|4429.97|4429.97|4429.97|4429.97|4429.97|0
1627053640000|2021-07-23 15:20:40|4428.74|4428.74|4425.02|4425.02|4428.74|4428.74|4425.02|4425.02|0
1627053650000|2021-07-23 15:20:50|4425.27|4425.27|4425.27|4425.27|4425.27|4425.27|4425.27|4425.27|0
1627053660000|2021-07-23 15:21:00|4425.53|4425.53|4427.02|4427.02|4427.02|4427.02|4425.53|4425.53|0
1627053670000|2021-07-23 15:21:10|4427.36|4427.36|4427.36|4427.36|4427.36|4427.36|4427.36|4427.36|0
1627053680000|2021-07-23 15:21:20|4426.12|4426.12|4426.12|4426.12|4426.12|4426.12|4426.12|4426.12|0
1627053700000|2021-07-23 15:21:40|4424.89|4424.89|4424.89|4424.89|4424.89|4424.89|4424.89|4424.89|0
1627053760000|2021-07-23 15:22:40|4424.63|4424.63|4424.63|4424.63|4424.63|4424.63|4424.63|4424.63|0
1627053770000|2021-07-23 15:22:50|4423.39|4423.39|4424.63|4424.63|4424.63|4424.63|4423.39|4423.39|0
1627053780000|2021-07-23 15:23:00|4424.46|4424.46|4425.7|4425.7|4425.7|4425.7|4424.46|4424.46|0
1627053930000|2021-07-23 15:25:30|4425.87|4425.87|4425.87|4425.87|4425.87|4425.87|4425.87|4425.87|0
1627053940000|2021-07-23 15:25:40|4424.63|4424.63|4424.63|4424.63|4424.63|4424.63|4424.63|4424.63|0
1627053960000|2021-07-23 15:26:00|4424.38|4424.38|4424.63|4424.63|4424.63|4424.63|4423.14|4423.14|0
1627054040000|2021-07-23 15:27:20|4424.89|4424.89|4424.89|4424.89|4424.89|4424.89|4424.89|4424.89|0
1627054110000|2021-07-23 15:28:30|4425.14|4425.14|4425.39|4425.39|4425.39|4425.39|4425.14|4425.14|0
1627054130000|2021-07-23 15:28:50|4425.22|4425.22|4425.22|4425.22|4425.22|4425.22|4425.22|4425.22|0
1627054140000|2021-07-23 15:29:00|4425.39|4425.39|4425.39|4425.39|4425.39|4425.39|4425.39|4425.39|0
1627054160000|2021-07-23 15:29:20|4425.65|4425.65|4425.65|4425.65|4425.65|4425.65|4425.65|4425.65|0
1627054170000|2021-07-23 15:29:30|4425.82|4425.82|4424.83|4424.83|4426.07|4426.07|4424.83|4424.83|0
1627054180000|2021-07-23 15:29:40|4425.34|4425.34|4426.58|4426.58|4426.58|4426.58|4425.34|4425.34|0
1627054190000|2021-07-23 15:29:50|4427.08|4427.08|4427.51|4427.51|4428.32|4428.32|4426.58|4426.58|0
1627283700000|2021-07-26 07:15:00|4430.31|4430.31|4430.82|4430.82|4430.82|4430.82|4430.31|4430.31|0
1627283720000|2021-07-26 07:15:20|4433.3|4433.3|4433.3|4433.3|4433.3|4433.3|4433.3|4433.3|0
1627283760000|2021-07-26 07:16:00|4435.78|4435.78|4435.78|4435.78|4438.25|4438.25|4435.78|4435.78|0
1627283770000|2021-07-26 07:16:10|4433.3|4433.3|4433.3|4433.3|4433.3|4433.3|4433.3|4433.3|0
1627283820000|2021-07-26 07:17:00|4434.31|4434.31|4434.31|4434.31|4434.31|4434.31|4434.31|4434.31|0
1627283840000|2021-07-26 07:17:20|4437.3|4437.3|4437.55|4437.55|4437.55|4437.55|4437.3|4437.3|0
1627283900000|2021-07-26 07:18:20|4438.06|4438.06|4438.06|4438.06|4438.06|4438.06|4438.06|4438.06|0
1627283990000|2021-07-26 07:19:50|4439.3|4439.3|4438.06|4438.06|4439.3|4439.3|4438.06|4438.06|0
1627284000000|2021-07-26 07:20:00|4439.3|4439.3|4439.3|4439.3|4439.3|4439.3|4439.3|4439.3|0
1627284020000|2021-07-26 07:20:20|4438.79|4438.79|4437.3|4437.3|4438.79|4438.79|4437.3|4437.3|0
1627284070000|2021-07-26 07:21:10|4437.81|4437.81|4437.55|4437.55|4437.81|4437.81|4437.55|4437.55|0
1627284130000|2021-07-26 07:22:10|4435.08|4435.08|4436.31|4436.31|4436.31|4436.31|4435.08|4435.08|0
1627284170000|2021-07-26 07:22:50|4435.81|4435.81|4435.81|4435.81|4435.81|4435.81|4435.81|4435.81|0
1627284180000|2021-07-26 07:23:00|4435.98|4435.98|4435.98|4435.98|4435.98|4435.98|4435.98|4435.98|0
1627284200000|2021-07-26 07:23:20|4437.22|4437.22|4437.22|4437.22|4437.22|4437.22|4437.22|4437.22|0
1627284230000|2021-07-26 07:23:50|4435.98|4435.98|4435.98|4435.98|4435.98|4435.98|4435.98|4435.98|0
1627284280000|2021-07-26 07:24:40|4435.72|4435.72|4435.72|4435.72|4435.72|4435.72|4435.72|4435.72|0
1627284300000|2021-07-26 07:25:00|4435.21|4435.21|4435.21|4435.21|4435.21|4435.21|4435.21|4435.21|0
1627284350000|2021-07-26 07:25:50|4436.45|4436.45|4435.89|4435.89|4437.22|4437.22|4435.72|4435.72|0
1627284360000|2021-07-26 07:26:00|4435.64|4435.64|4435.64|4435.64|4435.64|4435.64|4435.64|4435.64|0
1627284420000|2021-07-26 07:27:00|4436.49|4436.49|4436.49|4436.49|4436.49|4436.49|4436.49|4436.49|0
1627284470000|2021-07-26 07:27:50|4437.73|4437.73|4437.73|4437.73|4437.73|4437.73|4437.73|4437.73|0
1627284480000|2021-07-26 07:28:00|4438.49|4438.49|4438.49|4438.49|4438.49|4438.49|4438.49|4438.49|0
1627284490000|2021-07-26 07:28:10|4437.25|4437.25|4437.25|4437.25|4437.25|4437.25|4437.25|4437.25|0
1627284540000|2021-07-26 07:29:00|4437.42|4437.42|4437.42|4437.42|4437.42|4437.42|4437.42|4437.42|0
1627284570000|2021-07-26 07:29:30|4437.17|4437.17|4437.17|4437.17|4437.17|4437.17|4437.17|4437.17|0
1627284590000|2021-07-26 07:29:50|4438.41|4438.41|4438.41|4438.41|4438.41|4438.41|4438.41|4438.41|0
1627284690000|2021-07-26 07:31:30|4437.17|4437.17|4437.17|4437.17|4437.17|4437.17|4437.17|4437.17|0
1627284760000|2021-07-26 07:32:40|4438.41|4438.41|4440.88|4440.88|4440.88|4440.88|4438.41|4438.41|0
1627284770000|2021-07-26 07:32:50|4442.12|4442.12|4442.12|4442.12|4442.12|4442.12|4442.12|4442.12|0
1627284780000|2021-07-26 07:33:00|4441.78|4441.78|4441.78|4441.78|4441.78|4441.78|4441.78|4441.78|0
1627284800000|2021-07-26 07:33:20|4440.54|4440.54|4440.54|4440.54|4440.54|4440.54|4440.54|4440.54|0
1627284810000|2021-07-26 07:33:30|4441.05|4441.05|4441.05|4441.05|4441.05|4441.05|4441.05|4441.05|0
1627284820000|2021-07-26 07:33:40|4440.71|4440.71|4440.71|4440.71|4440.71|4440.71|4440.71|4440.71|0
1627284850000|2021-07-26 07:34:10|4440.21|4440.21|4440.21|4440.21|4440.21|4440.21|4440.21|4440.21|0
1627284910000|2021-07-26 07:35:10|4441.45|4441.45|4441.45|4441.45|4441.45|4441.45|4441.45|4441.45|0
1627284930000|2021-07-26 07:35:30|4441.19|4441.19|4441.19|4441.19|4441.19|4441.19|4441.19|4441.19|0
1627284940000|2021-07-26 07:35:40|4442.43|4442.43|4442.43|4442.43|4442.43|4442.43|4442.43|4442.43|0
1627284950000|2021-07-26 07:35:50|4441.19|4441.19|4441.19|4441.19|4441.19|4441.19|4441.19|4441.19|0
1627284960000|2021-07-26 07:36:00|4441.45|4441.45|4442.68|4442.68|4442.68|4442.68|4441.45|4441.45|0
1627284970000|2021-07-26 07:36:10|4443.19|4443.19|4443.19|4443.19|4443.19|4443.19|4443.19|4443.19|0
1627284980000|2021-07-26 07:36:20|4444.43|4444.43|4444.43|4444.43|4444.43|4444.43|4444.43|4444.43|0
1627284990000|2021-07-26 07:36:30|4445.2|4445.2|4445.2|4445.2|4445.2|4445.2|4445.2|4445.2|0
1627285020000|2021-07-26 07:37:00|4445.37|4445.37|4445.11|4445.11|4445.37|4445.37|4445.11|4445.11|0
1627285030000|2021-07-26 07:37:10|4444.94|4444.94|4445.28|4445.28|4445.28|4445.28|4444.94|4444.94|0
1627285080000|2021-07-26 07:38:00|4444.77|4444.77|4441.06|4441.06|4444.77|4444.77|4441.06|4441.06|0
1627285110000|2021-07-26 07:38:30|4440.89|4440.89|4440.89|4440.89|4440.89|4440.89|4440.89|4440.89|0
1627285130000|2021-07-26 07:38:50|4438.41|4438.41|4437.17|4437.17|4438.41|4438.41|4437.17|4437.17|0
1627285140000|2021-07-26 07:39:00|4435.93|4435.93|4435.93|4435.93|4435.93|4435.93|4435.93|4435.93|0
1627285170000|2021-07-26 07:39:30|4436.1|4436.1|4436.1|4436.1|4436.1|4436.1|4436.1|4436.1|0
1627285200000|2021-07-26 07:40:00|4434.86|4434.86|4432.38|4432.38|4434.86|4434.86|4432.38|4432.38|0
1627285220000|2021-07-26 07:40:20|4433.62|4433.62|4433.62|4433.62|4433.62|4433.62|4433.62|4433.62|0
1627285250000|2021-07-26 07:40:50|4433.79|4433.79|4433.79|4433.79|4433.79|4433.79|4433.79|4433.79|0
1627285260000|2021-07-26 07:41:00|4435.03|4435.03|4435.03|4435.03|4435.03|4435.03|4435.03|4435.03|0
1627285270000|2021-07-26 07:41:10|4432.55|4432.55|4432.55|4432.55|4432.55|4432.55|4432.55|4432.55|0
1627285280000|2021-07-26 07:41:20|4432.9|4432.9|4430.42|4430.42|4432.9|4432.9|4430.42|4430.42|0
1627285300000|2021-07-26 07:41:40|4430.16|4430.16|4430.16|4430.16|4430.16|4430.16|4430.16|4430.16|0
1627285410000|2021-07-26 07:43:30|4431.4|4431.4|4431.4|4431.4|4431.4|4431.4|4431.4|4431.4|0
1627285600000|2021-07-26 07:46:40|4432.64|4432.64|4432.64|4432.64|4432.64|4432.64|4432.64|4432.64|0
1627285680000|2021-07-26 07:48:00|4433.15|4433.15|4432.9|4432.9|4433.15|4433.15|4432.9|4432.9|0
1627285700000|2021-07-26 07:48:20|4430.42|4430.42|4430.42|4430.42|4430.42|4430.42|4430.42|4430.42|0
1627285810000|2021-07-26 07:50:10|4431.66|4431.66|4431.66|4431.66|4431.66|4431.66|4431.66|4431.66|0
1627285890000|2021-07-26 07:51:30|4432.42|4432.42|4432.42|4432.42|4432.42|4432.42|4432.42|4432.42|0
1627285920000|2021-07-26 07:52:00|4431.18|4431.18|4431.18|4431.18|4431.18|4431.18|4431.18|4431.18|0
1627285990000|2021-07-26 07:53:10|4428.7|4428.7|4429.94|4429.94|4429.94|4429.94|4428.7|4428.7|0
1627286040000|2021-07-26 07:54:00|4431.18|4431.18|4432.42|4432.42|4432.42|4432.42|4431.18|4431.18|0
1627286100000|2021-07-26 07:55:00|4432.93|4432.93|4432.93|4432.93|4432.93|4432.93|4432.93|4432.93|0
1627286120000|2021-07-26 07:55:20|4433.44|4433.44|4433.95|4433.95|4434.2|4434.2|4433.44|4433.44|0
1627286130000|2021-07-26 07:55:30|4432.71|4432.71|4432.71|4432.71|4432.71|4432.71|4432.71|4432.71|0
1627286140000|2021-07-26 07:55:40|4433.95|4433.95|4433.95|4433.95|4433.95|4433.95|4433.95|4433.95|0
1627286150000|2021-07-26 07:55:50|4433.44|4433.44|4434.2|4434.2|4434.2|4434.2|4433.44|4433.44|0
1627286160000|2021-07-26 07:56:00|4433.69|4433.69|4433.69|4433.69|4433.69|4433.69|4433.69|4433.69|0
1627286170000|2021-07-26 07:56:10|4433.86|4433.86|4433.86|4433.86|4433.86|4433.86|4433.86|4433.86|0
1627286180000|2021-07-26 07:56:20|4434.03|4434.03|4434.03|4434.03|4434.03|4434.03|4434.03|4434.03|0
1627286230000|2021-07-26 07:57:10|4434.29|4434.29|4434.29|4434.29|4434.29|4434.29|4434.29|4434.29|0
1627286240000|2021-07-26 07:57:20|4434.46|4434.46|4434.63|4434.63|4434.63|4434.63|4434.46|4434.46|0
1627286290000|2021-07-26 07:58:10|4434.88|4434.88|4435.14|4435.14|4435.14|4435.14|4434.88|4434.88|0
1627286310000|2021-07-26 07:58:30|4434.97|4434.97|4434.97|4434.97|4434.97|4434.97|4434.97|4434.97|0
1627286340000|2021-07-26 07:59:00|4433.73|4433.73|4433.73|4433.73|4433.73|4433.73|4433.73|4433.73|0
1627286470000|2021-07-26 08:01:10|4433.56|4433.56|4433.3|4433.3|4433.56|4433.56|4433.3|4433.3|0
1627286480000|2021-07-26 08:01:20|4433.13|4433.13|4433.13|4433.13|4433.13|4433.13|4433.13|4433.13|0
1627286500000|2021-07-26 08:01:40|4432.96|4432.96|4431.73|4431.73|4432.96|4432.96|4431.73|4431.73|0
1627286540000|2021-07-26 08:02:20|4431.22|4431.22|4430.62|4430.62|4431.22|4431.22|4430.62|4430.62|0
1627286600000|2021-07-26 08:03:20|4430.28|4430.28|4430.11|4430.11|4430.28|4430.28|4430.11|4430.11|0
1627286610000|2021-07-26 08:03:30|4427.38|4427.38|4428.62|4428.62|4428.62|4428.62|4427.38|4427.38|0
1627286620000|2021-07-26 08:03:40|4427.38|4427.38|4427.38|4427.38|4427.38|4427.38|4427.38|4427.38|0
1627286630000|2021-07-26 08:03:50|4428.62|4428.62|4428.62|4428.62|4428.62|4428.62|4428.62|4428.62|0
1627286660000|2021-07-26 08:04:20|4429.86|4429.86|4429.86|4429.86|4429.86|4429.86|4429.86|4429.86|0
1627286710000|2021-07-26 08:05:10|4430.03|4430.03|4430.03|4430.03|4430.03|4430.03|4430.03|4430.03|0
1627286740000|2021-07-26 08:05:40|4431.27|4431.27|4431.27|4431.27|4431.27|4431.27|4431.27|4431.27|0
1627286750000|2021-07-26 08:05:50|4431.78|4431.78|4431.78|4431.78|4431.78|4431.78|4431.78|4431.78|0
1627286770000|2021-07-26 08:06:10|4430.76|4430.76|4430.76|4430.76|4430.76|4430.76|4430.76|4430.76|0
1627286780000|2021-07-26 08:06:20|4430.42|4430.42|4430.42|4430.42|4430.42|4430.42|4430.42|4430.42|0
1627286800000|2021-07-26 08:06:40|4430.25|4430.25|4430.25|4430.25|4430.25|4430.25|4430.25|4430.25|0
1627286830000|2021-07-26 08:07:10|4431.49|4431.49|4431.49|4431.49|4431.49|4431.49|4431.49|4431.49|0
1627286860000|2021-07-26 08:07:40|4430.72|4430.72|4430.72|4430.72|4430.72|4430.72|4430.72|4430.72|0
1627286960000|2021-07-26 08:09:20|4430.47|4430.47|4430.22|4430.22|4430.47|4430.47|4430.22|4430.22|0
1627287030000|2021-07-26 08:10:30|4431.45|4431.45|4431.45|4431.45|4431.45|4431.45|4431.45|4431.45|0
1627287060000|2021-07-26 08:11:00|4432.69|4432.69|4432.69|4432.69|4432.69|4432.69|4432.69|4432.69|0
1627287070000|2021-07-26 08:11:10|4433.93|4433.93|4433.93|4433.93|4433.93|4433.93|4433.93|4433.93|0
1627287100000|2021-07-26 08:11:40|4435.17|4435.17|4435.17|4435.17|4435.17|4435.17|4435.17|4435.17|0
1627287110000|2021-07-26 08:11:50|4436.41|4436.41|4436.41|4436.41|4436.41|4436.41|4436.41|4436.41|0
1627287140000|2021-07-26 08:12:20|4437.65|4437.65|4437.65|4437.65|4437.65|4437.65|4437.65|4437.65|0
1627287150000|2021-07-26 08:12:30|4437.9|4437.9|4437.9|4437.9|4437.9|4437.9|4437.9|4437.9|0
1627287180000|2021-07-26 08:13:00|4436.67|4436.67|4436.67|4436.67|4436.67|4436.67|4436.67|4436.67|0
1627287240000|2021-07-26 08:14:00|4437.9|4437.9|4437.9|4437.9|4437.9|4437.9|4437.9|4437.9|0
1627287330000|2021-07-26 08:15:30|4440.38|4440.38|4440.38|4440.38|4440.38|4440.38|4440.38|4440.38|0
1627287340000|2021-07-26 08:15:40|4440.55|4440.55|4440.55|4440.55|4440.55|4440.55|4440.55|4440.55|0
1627287350000|2021-07-26 08:15:50|4440.72|4440.72|4440.72|4440.72|4440.72|4440.72|4440.72|4440.72|0
1627287480000|2021-07-26 08:18:00|4440.98|4440.98|4440.98|4440.98|4440.98|4440.98|4440.98|4440.98|0
1627287510000|2021-07-26 08:18:30|4441.74|4441.74|4441.74|4441.74|4441.74|4441.74|4441.74|4441.74|0
1627287600000|2021-07-26 08:20:00|4441.48|4441.48|4441.48|4441.48|4441.48|4441.48|4441.48|4441.48|0
1627287650000|2021-07-26 08:20:50|4440.72|4440.72|4440.72|4440.72|4440.72|4440.72|4440.72|4440.72|0
1627287660000|2021-07-26 08:21:00|4441.96|4441.96|4443.2|4443.2|4443.2|4443.2|4441.96|4441.96|0
1627287700000|2021-07-26 08:21:40|4443.71|4443.71|4443.71|4443.71|4443.71|4443.71|4443.71|4443.71|0
1627287730000|2021-07-26 08:22:10|4443.54|4443.54|4443.54|4443.54|4443.54|4443.54|4443.54|4443.54|0
1627287880000|2021-07-26 08:24:40|4444.78|4444.78|4444.78|4444.78|4444.78|4444.78|4444.78|4444.78|0
1627287890000|2021-07-26 08:24:50|4442.3|4442.3|4442.3|4442.3|4442.3|4442.3|4442.3|4442.3|0
1627287960000|2021-07-26 08:26:00|4439.82|4439.82|4441.06|4441.06|4441.06|4441.06|4439.82|4439.82|0
1627288050000|2021-07-26 08:27:30|4441.57|4441.57|4441.57|4441.57|4441.57|4441.57|4441.57|4441.57|0
1627288060000|2021-07-26 08:27:40|4442.81|4442.81|4444.05|4444.05|4444.05|4444.05|4442.81|4442.81|0
1627288120000|2021-07-26 08:28:40|4444.22|4444.22|4444.22|4444.22|4444.22|4444.22|4444.22|4444.22|0
1627288230000|2021-07-26 08:30:30|4442.98|4442.98|4442.98|4442.98|4442.98|4442.98|4442.98|4442.98|0
1627288280000|2021-07-26 08:31:20|4440.5|4440.5|4440.25|4440.25|4440.5|4440.5|4440.25|4440.25|0
1627288440000|2021-07-26 08:34:00|4440.5|4440.5|4440.5|4440.5|4440.5|4440.5|4440.5|4440.5|0
1627288460000|2021-07-26 08:34:20|4442.98|4442.98|4444.22|4444.22|4444.22|4444.22|4442.98|4442.98|0
1627288470000|2021-07-26 08:34:30|4442.98|4442.98|4441.74|4441.74|4442.98|4442.98|4441.74|4441.74|0
1627288480000|2021-07-26 08:34:40|4442.98|4442.98|4442.98|4442.98|4442.98|4442.98|4442.98|4442.98|0
1627288490000|2021-07-26 08:34:50|4444.22|4444.22|4444.22|4444.22|4444.22|4444.22|4444.22|4444.22|0
1627288540000|2021-07-26 08:35:40|4444.56|4444.56|4444.56|4444.56|4444.56|4444.56|4444.56|4444.56|0
1627288560000|2021-07-26 08:36:00|4443.8|4443.8|4443.8|4443.8|4443.8|4443.8|4443.8|4443.8|0
1627288570000|2021-07-26 08:36:10|4442.56|4442.56|4443.8|4443.8|4443.8|4443.8|4442.56|4442.56|0
1627288650000|2021-07-26 08:37:30|4445.03|4445.03|4445.03|4445.03|4445.03|4445.03|4445.03|4445.03|0
1627288680000|2021-07-26 08:38:00|4445.29|4445.29|4445.29|4445.29|4445.29|4445.29|4445.29|4445.29|0
1627288690000|2021-07-26 08:38:10|4446.53|4446.53|4446.53|4446.53|4446.53|4446.53|4446.53|4446.53|0
1627288700000|2021-07-26 08:38:20|4447.04|4447.04|4447.04|4447.04|4447.04|4447.04|4447.04|4447.04|0
1627288730000|2021-07-26 08:38:50|4445.8|4445.8|4445.8|4445.8|4445.8|4445.8|4445.8|4445.8|0
1627288850000|2021-07-26 08:40:50|4444.56|4444.56|4444.56|4444.56|4444.56|4444.56|4444.56|4444.56|0
1627288860000|2021-07-26 08:41:00|4445.8|4445.8|4445.8|4445.8|4445.8|4445.8|4445.8|4445.8|0
1627288930000|2021-07-26 08:42:10|4445.03|4445.03|4445.8|4445.8|4445.8|4445.8|4445.03|4445.03|0
1627288940000|2021-07-26 08:42:20|4446.05|4446.05|4446.05|4446.05|4446.05|4446.05|4446.05|4446.05|0
1627288960000|2021-07-26 08:42:40|4446.3|4446.3|4446.3|4446.3|4446.3|4446.3|4446.3|4446.3|0
1627289020000|2021-07-26 08:43:40|4445.07|4445.07|4445.07|4445.07|4445.07|4445.07|4445.07|4445.07|0
1627289060000|2021-07-26 08:44:20|4445.57|4445.57|4445.57|4445.57|4445.57|4445.57|4445.57|4445.57|0
1627289110000|2021-07-26 08:45:10|4444.33|4444.33|4443.09|4443.09|4444.33|4444.33|4443.09|4443.09|0
1627289150000|2021-07-26 08:45:50|4444.33|4444.33|4444.33|4444.33|4444.33|4444.33|4444.33|4444.33|0
1627289170000|2021-07-26 08:46:10|4444.84|4444.84|4445.1|4445.1|4445.1|4445.1|4444.84|4444.84|0
1627289180000|2021-07-26 08:46:20|4445.35|4445.35|4445.35|4445.35|4445.35|4445.35|4445.35|4445.35|0
1627289190000|2021-07-26 08:46:30|4446.59|4446.59|4446.59|4446.59|4446.59|4446.59|4446.59|4446.59|0
1627289240000|2021-07-26 08:47:20|4445.35|4445.35|4445.35|4445.35|4445.35|4445.35|4445.35|4445.35|0
1627289280000|2021-07-26 08:48:00|4445.1|4445.1|4445.1|4445.1|4445.1|4445.1|4445.1|4445.1|0
1627289330000|2021-07-26 08:48:50|4444.59|4444.59|4444.59|4444.59|4444.59|4444.59|4444.59|4444.59|0
1627289340000|2021-07-26 08:49:00|4444.08|4444.08|4444.08|4444.08|4444.08|4444.08|4444.08|4444.08|0
1627289420000|2021-07-26 08:50:20|4442.84|4442.84|4442.84|4442.84|4442.84|4442.84|4442.84|4442.84|0
1627289540000|2021-07-26 08:52:20|4443.09|4443.09|4443.09|4443.09|4443.09|4443.09|4443.09|4443.09|0
1627289700000|2021-07-26 08:55:00|4442.59|4442.59|4442.33|4442.33|4442.59|4442.59|4442.33|4442.33|0
1627289840000|2021-07-26 08:57:20|4441.09|4441.09|4441.09|4441.09|4441.09|4441.09|4441.09|4441.09|0
1627289850000|2021-07-26 08:57:30|4439.85|4439.85|4439.85|4439.85|4439.85|4439.85|4439.85|4439.85|0
1627289950000|2021-07-26 08:59:10|4440.11|4440.11|4439.6|4439.6|4440.11|4440.11|4439.6|4439.6|0
1627290020000|2021-07-26 09:00:20|4438.84|4438.84|4438.58|4438.58|4438.84|4438.84|4438.58|4438.58|0
1627290060000|2021-07-26 09:01:00|4438.84|4438.84|4438.84|4438.84|4438.84|4438.84|4438.84|4438.84|0
1627290110000|2021-07-26 09:01:50|4436.36|4436.36|4436.61|4436.61|4436.61|4436.61|4436.36|4436.36|0
1627290210000|2021-07-26 09:03:30|4435.38|4435.38|4435.38|4435.38|4435.38|4435.38|4435.38|4435.38|0
1627290330000|2021-07-26 09:05:30|4436.61|4436.61|4437.85|4437.85|4437.85|4437.85|4436.61|4436.61|0
1627290500000|2021-07-26 09:08:20|4436.61|4436.61|4436.61|4436.61|4436.61|4436.61|4436.61|4436.61|0
1627290510000|2021-07-26 09:08:30|4435.38|4435.38|4435.38|4435.38|4435.38|4435.38|4435.38|4435.38|0
1627290520000|2021-07-26 09:08:40|4434.14|4434.14|4434.14|4434.14|4434.14|4434.14|4434.14|4434.14|0
1627290540000|2021-07-26 09:09:00|4432.9|4432.9|4432.9|4432.9|4432.9|4432.9|4432.9|4432.9|0
1627290570000|2021-07-26 09:09:30|4433.15|4433.15|4432.9|4432.9|4433.15|4433.15|4432.9|4432.9|0
1627290600000|2021-07-26 09:10:00|4434.14|4434.14|4434.14|4434.14|4434.14|4434.14|4434.14|4434.14|0
1627290620000|2021-07-26 09:10:20|4432.9|4432.9|4432.9|4432.9|4432.9|4432.9|4432.9|4432.9|0
1627290630000|2021-07-26 09:10:30|4431.66|4431.66|4431.66|4431.66|4431.66|4431.66|4431.66|4431.66|0
1627290680000|2021-07-26 09:11:20|4431.4|4431.4|4431.4|4431.4|4431.4|4431.4|4431.4|4431.4|0
1627290770000|2021-07-26 09:12:50|4431.15|4431.15|4432.39|4432.39|4432.39|4432.39|4431.15|4431.15|0
1627290820000|2021-07-26 09:13:40|4432.13|4432.13|4432.13|4432.13|4432.13|4432.13|4432.13|4432.13|0
1627290910000|2021-07-26 09:15:10|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|0
1627290970000|2021-07-26 09:16:10|4430.39|4430.39|4430.39|4430.39|4430.39|4430.39|4430.39|4430.39|0
1627290980000|2021-07-26 09:16:20|4430.13|4430.13|4430.39|4430.39|4430.39|4430.39|4430.13|4430.13|0
1627291010000|2021-07-26 09:16:50|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|0
1627291020000|2021-07-26 09:17:00|4432.87|4432.87|4432.87|4432.87|4432.87|4432.87|4432.87|4432.87|0
1627291100000|2021-07-26 09:18:20|4434.11|4434.11|4434.11|4434.11|4434.11|4434.11|4434.11|4434.11|0
1627291110000|2021-07-26 09:18:30|4432.87|4432.87|4432.87|4432.87|4432.87|4432.87|4432.87|4432.87|0
1627291120000|2021-07-26 09:18:40|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|0
1627291130000|2021-07-26 09:18:50|4432.87|4432.87|4432.87|4432.87|4432.87|4432.87|4432.87|4432.87|0
1627291160000|2021-07-26 09:19:20|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|0
1627291170000|2021-07-26 09:19:30|4430.39|4430.39|4430.39|4430.39|4430.39|4430.39|4430.39|4430.39|0
1627291180000|2021-07-26 09:19:40|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|0
1627291190000|2021-07-26 09:19:50|4432.87|4432.87|4431.63|4431.63|4432.87|4432.87|4431.63|4431.63|0
1627291200000|2021-07-26 09:20:00|4430.39|4430.39|4430.39|4430.39|4430.39|4430.39|4430.39|4430.39|0
1627291220000|2021-07-26 09:20:20|4429.15|4429.15|4429.15|4429.15|4429.15|4429.15|4429.15|4429.15|0
1627291250000|2021-07-26 09:20:50|4430.39|4430.39|4430.39|4430.39|4430.39|4430.39|4430.39|4430.39|0
1627291300000|2021-07-26 09:21:40|4431.63|4431.63|4432.87|4432.87|4432.87|4432.87|4431.63|4431.63|0
1627291310000|2021-07-26 09:21:50|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|0
1627291320000|2021-07-26 09:22:00|4430.39|4430.39|4430.39|4430.39|4430.39|4430.39|4430.39|4430.39|0
1627291330000|2021-07-26 09:22:10|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|0
1627291340000|2021-07-26 09:22:20|4432.87|4432.87|4432.87|4432.87|4432.87|4432.87|4432.87|4432.87|0
1627291350000|2021-07-26 09:22:30|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|0
1627291440000|2021-07-26 09:24:00|4431.37|4431.37|4431.37|4431.37|4431.37|4431.37|4431.37|4431.37|0
1627291450000|2021-07-26 09:24:10|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|0
1627291460000|2021-07-26 09:24:20|4434.11|4434.11|4434.11|4434.11|4434.11|4434.11|4434.11|4434.11|0
1627291480000|2021-07-26 09:24:40|4432.87|4432.87|4431.63|4431.63|4432.87|4432.87|4431.63|4431.63|0
1627291490000|2021-07-26 09:24:50|4431.37|4431.37|4431.37|4431.37|4431.37|4431.37|4431.37|4431.37|0
1627291500000|2021-07-26 09:25:00|4432.61|4432.61|4433.85|4433.85|4433.85|4433.85|4432.61|4432.61|0
1627291510000|2021-07-26 09:25:10|4434.19|4434.19|4434.36|4434.36|4434.36|4434.36|4434.19|4434.19|0
1627291570000|2021-07-26 09:26:10|4435.85|4435.85|4436.84|4436.84|4436.84|4436.84|4435.6|4435.6|0
1627291620000|2021-07-26 09:27:00|4435.6|4435.6|4435.6|4435.6|4435.6|4435.6|4435.6|4435.6|0
1627291690000|2021-07-26 09:28:10|4436.84|4436.84|4436.84|4436.84|4437.35|4437.35|4436.84|4436.84|0
1627291860000|2021-07-26 09:31:00|4437.09|4437.09|4437.09|4437.09|4437.09|4437.09|4437.09|4437.09|0
1627291870000|2021-07-26 09:31:10|4438.33|4438.33|4437.09|4437.09|4438.33|4438.33|4437.09|4437.09|0
1627291910000|2021-07-26 09:31:50|4439.57|4439.57|4438.33|4438.33|4439.57|4439.57|4438.33|4438.33|0
1627291920000|2021-07-26 09:32:00|4439.57|4439.57|4439.57|4439.57|4439.57|4439.57|4439.57|4439.57|0
1627291980000|2021-07-26 09:33:00|4438.33|4438.33|4438.33|4438.33|4438.33|4438.33|4438.33|4438.33|0
1627292000000|2021-07-26 09:33:20|4437.09|4437.09|4437.09|4437.09|4437.09|4437.09|4437.09|4437.09|0
1627292090000|2021-07-26 09:34:50|4436.84|4436.84|4436.84|4436.84|4436.84|4436.84|4436.84|4436.84|0
1627292110000|2021-07-26 09:35:10|4437.01|4437.01|4437.01|4437.01|4437.01|4437.01|4437.01|4437.01|0
1627292120000|2021-07-26 09:35:20|4436.76|4436.76|4436.5|4436.5|4436.76|4436.76|4436.5|4436.5|0
1627292150000|2021-07-26 09:35:50|4436.25|4436.25|4436.25|4436.25|4436.25|4436.25|4436.25|4436.25|0
1627292160000|2021-07-26 09:36:00|4435.01|4435.01|4435.01|4435.01|4435.01|4435.01|4435.01|4435.01|0
1627292220000|2021-07-26 09:37:00|4436.25|4436.25|4437.49|4437.49|4437.49|4437.49|4436.25|4436.25|0
1627292300000|2021-07-26 09:38:20|4436.25|4436.25|4436.25|4436.25|4436.25|4436.25|4436.25|4436.25|0
1627292310000|2021-07-26 09:38:30|4436|4436|4436|4436|4436|4436|4436|4436|0
1627292340000|2021-07-26 09:39:00|4437.24|4437.24|4438.47|4438.47|4438.47|4438.47|4437.24|4437.24|0
1627292490000|2021-07-26 09:41:30|4437.24|4437.24|4437.24|4437.24|4437.24|4437.24|4437.24|4437.24|0
1627292500000|2021-07-26 09:41:40|4434.76|4434.76|4434.76|4434.76|4434.76|4434.76|4434.76|4434.76|0
1627292660000|2021-07-26 09:44:20|4435.26|4435.26|4435.26|4435.26|4435.26|4435.26|4435.26|4435.26|0
1627292760000|2021-07-26 09:46:00|4436.5|4436.5|4436.5|4436.5|4436.5|4436.5|4436.5|4436.5|0
1627292890000|2021-07-26 09:48:10|4436.76|4436.76|4436.76|4436.76|4436.76|4436.76|4436.76|4436.76|0
1627292910000|2021-07-26 09:48:30|4436.5|4436.5|4436.25|4436.25|4436.5|4436.5|4436.25|4436.25|0
1627293040000|2021-07-26 09:50:40|4433.77|4433.77|4433.77|4433.77|4433.77|4433.77|4433.77|4433.77|0
1627293060000|2021-07-26 09:51:00|4433.01|4433.01|4433.01|4433.01|4433.01|4433.01|4433.01|4433.01|0
1627293120000|2021-07-26 09:52:00|4434.25|4434.25|4434.25|4434.25|4434.25|4434.25|4434.25|4434.25|0
1627293190000|2021-07-26 09:53:10|4433.01|4433.01|4433.01|4433.01|4433.01|4433.01|4433.01|4433.01|0
1627293240000|2021-07-26 09:54:00|4434.25|4434.25|4434.25|4434.25|4434.25|4434.25|4434.25|4434.25|0
1627293250000|2021-07-26 09:54:10|4434.76|4434.76|4434.5|4434.5|4434.76|4434.76|4434.5|4434.5|0
1627293270000|2021-07-26 09:54:30|4435.01|4435.01|4435.01|4435.01|4435.01|4435.01|4435.01|4435.01|0
1627293380000|2021-07-26 09:56:20|4434.5|4434.5|4434.5|4434.5|4434.5|4434.5|4434.5|4434.5|0
1627293470000|2021-07-26 09:57:50|4433.26|4433.26|4433.26|4433.26|4433.26|4433.26|4433.26|4433.26|0
1627293490000|2021-07-26 09:58:10|4433.01|4433.01|4433.01|4433.01|4433.01|4433.01|4433.01|4433.01|0
1627293510000|2021-07-26 09:58:30|4433.35|4433.35|4433.35|4433.35|4433.35|4433.35|4433.35|4433.35|0
1627293520000|2021-07-26 09:58:40|4433.1|4433.1|4432.84|4432.84|4433.1|4433.1|4432.84|4432.84|0
1627293550000|2021-07-26 09:59:10|4432.33|4432.33|4432.59|4432.59|4432.59|4432.59|4432.33|4432.33|0
1627293570000|2021-07-26 09:59:30|4433.83|4433.83|4433.83|4433.83|4433.83|4433.83|4433.83|4433.83|0
1627293590000|2021-07-26 09:59:50|4433.07|4433.07|4433.07|4433.07|4433.07|4433.07|4433.07|4433.07|0
1627293600000|2021-07-26 10:00:00|4433.57|4433.57|4433.57|4433.57|4433.57|4433.57|4433.57|4433.57|0
1627293610000|2021-07-26 10:00:10|4432.33|4432.33|4432.33|4432.33|4432.33|4432.33|4432.33|4432.33|0
1627293760000|2021-07-26 10:02:40|4432.59|4432.59|4432.59|4432.59|4432.59|4432.59|4432.59|4432.59|0
1627293960000|2021-07-26 10:06:00|4433.83|4433.83|4433.83|4433.83|4433.83|4433.83|4433.83|4433.83|0
1627293990000|2021-07-26 10:06:30|4433.57|4433.57|4433.57|4433.57|4433.57|4433.57|4433.57|4433.57|0
1627294150000|2021-07-26 10:09:10|4434.81|4434.81|4434.81|4434.81|4434.81|4434.81|4434.81|4434.81|0
1627294220000|2021-07-26 10:10:20|4433.57|4433.57|4433.57|4433.57|4433.57|4433.57|4433.57|4433.57|0
1627294330000|2021-07-26 10:12:10|4433.83|4433.83|4433.57|4433.57|4433.83|4433.83|4433.57|4433.57|0
1627294400000|2021-07-26 10:13:20|4432.33|4432.33|4432.33|4432.33|4432.33|4432.33|4432.33|4432.33|0
1627294430000|2021-07-26 10:13:50|4433.57|4433.57|4433.57|4433.57|4433.57|4433.57|4433.57|4433.57|0
1627294440000|2021-07-26 10:14:00|4432.33|4432.33|4432.33|4432.33|4432.33|4432.33|4432.33|4432.33|0
1627294680000|2021-07-26 10:18:00|4432.08|4432.08|4432.08|4432.08|4432.08|4432.08|4432.08|4432.08|0
1627294740000|2021-07-26 10:19:00|4430.84|4430.84|4430.84|4430.84|4430.84|4430.84|4430.84|4430.84|0
1627294800000|2021-07-26 10:20:00|4430.33|4430.33|4430.33|4430.33|4430.33|4430.33|4430.33|4430.33|0
1627294870000|2021-07-26 10:21:10|4430.59|4430.59|4430.59|4430.59|4430.59|4430.59|4430.59|4430.59|0
1627295090000|2021-07-26 10:24:50|4433.07|4433.07|4433.07|4433.07|4433.07|4433.07|4433.07|4433.07|0
1627295160000|2021-07-26 10:26:00|4432.56|4432.56|4432.3|4432.3|4432.56|4432.56|4432.3|4432.3|0
1627295220000|2021-07-26 10:27:00|4432.56|4432.56|4432.56|4432.56|4432.56|4432.56|4432.56|4432.56|0
1627295230000|2021-07-26 10:27:10|4432.81|4432.81|4432.81|4432.81|4432.81|4432.81|4432.81|4432.81|0
1627295410000|2021-07-26 10:30:10|4434.05|4434.05|4434.05|4434.05|4434.05|4434.05|4434.05|4434.05|0
1627295580000|2021-07-26 10:33:00|4435.29|4435.29|4435.29|4435.29|4435.29|4435.29|4435.29|4435.29|0
1627295610000|2021-07-26 10:33:30|4435.54|4435.54|4435.54|4435.54|4435.54|4435.54|4435.54|4435.54|0
1627295650000|2021-07-26 10:34:10|4436.78|4436.78|4436.78|4436.78|4436.78|4436.78|4436.78|4436.78|0
1627295680000|2021-07-26 10:34:40|4438.02|4438.02|4438.02|4438.02|4438.02|4438.02|4438.02|4438.02|0
1627295690000|2021-07-26 10:34:50|4439.26|4439.26|4439.26|4439.26|4439.26|4439.26|4439.26|4439.26|0
1627295730000|2021-07-26 10:35:30|4439.51|4439.51|4439.51|4439.51|4439.51|4439.51|4439.51|4439.51|0
1627295740000|2021-07-26 10:35:40|4440.02|4440.02|4440.02|4440.02|4440.02|4440.02|4440.02|4440.02|0
1627295750000|2021-07-26 10:35:50|4440.28|4440.28|4439.77|4439.77|4440.28|4440.28|4439.77|4439.77|0
1627295770000|2021-07-26 10:36:10|4437.29|4437.29|4437.29|4437.29|4437.29|4437.29|4437.29|4437.29|0
1627295780000|2021-07-26 10:36:20|4438.53|4438.53|4438.53|4438.53|4438.53|4438.53|4438.53|4438.53|0
1627295830000|2021-07-26 10:37:10|4436.05|4436.05|4436.05|4436.05|4436.05|4436.05|4436.05|4436.05|0
1627295840000|2021-07-26 10:37:20|4435.8|4435.8|4436.05|4436.05|4436.05|4436.05|4435.8|4435.8|0
1627295850000|2021-07-26 10:37:30|4434.81|4434.81|4434.81|4434.81|4434.81|4434.81|4434.81|4434.81|0
1627295900000|2021-07-26 10:38:20|4435.07|4435.07|4434.81|4434.81|4435.07|4435.07|4434.81|4434.81|0
1627295950000|2021-07-26 10:39:10|4434.56|4434.56|4434.56|4434.56|4434.56|4434.56|4434.56|4434.56|0
1627296000000|2021-07-26 10:40:00|4433.32|4433.32|4433.07|4433.07|4433.32|4433.32|4433.07|4433.07|0
1627296180000|2021-07-26 10:43:00|4432.73|4432.73|4432.73|4432.73|4432.73|4432.73|4432.73|4432.73|0
1627296270000|2021-07-26 10:44:30|4432.98|4432.98|4432.98|4432.98|4432.98|4432.98|4432.98|4432.98|0
1627296280000|2021-07-26 10:44:40|4432.73|4432.73|4432.73|4432.73|4432.73|4432.73|4432.73|4432.73|0
1627296400000|2021-07-26 10:46:40|4432.47|4432.47|4432.22|4432.22|4432.47|4432.47|4432.22|4432.22|0
1627296550000|2021-07-26 10:49:10|4430.98|4430.98|4428.5|4428.5|4430.98|4430.98|4428.5|4428.5|0
1627296610000|2021-07-26 10:50:10|4428.75|4428.75|4428.75|4428.75|4428.75|4428.75|4428.75|4428.75|0
1627296700000|2021-07-26 10:51:40|4429.99|4429.99|4431.23|4431.23|4431.23|4431.23|4429.99|4429.99|0
1627296810000|2021-07-26 10:53:30|4430.98|4430.98|4430.72|4430.72|4430.98|4430.98|4430.72|4430.72|0
1627296940000|2021-07-26 10:55:40|4429.48|4429.48|4429.48|4429.48|4429.48|4429.48|4429.48|4429.48|0
1627296950000|2021-07-26 10:55:50|4428.25|4428.25|4428.25|4428.25|4428.25|4428.25|4428.25|4428.25|0
1627296980000|2021-07-26 10:56:20|4427.01|4427.01|4427.01|4427.01|4427.01|4427.01|4427.01|4427.01|0
1627297030000|2021-07-26 10:57:10|4426.84|4426.84|4426.5|4426.5|4426.84|4426.84|4426.5|4426.5|0
1627297050000|2021-07-26 10:57:30|4427.74|4427.74|4427.74|4427.74|4427.74|4427.74|4427.74|4427.74|0
1627297060000|2021-07-26 10:57:40|4427.91|4427.91|4427.91|4427.91|4427.91|4427.91|4427.91|4427.91|0
1627297190000|2021-07-26 10:59:50|4426.67|4426.67|4426.67|4426.67|4426.67|4426.67|4426.67|4426.67|0
1627297320000|2021-07-26 11:02:00|4426.41|4426.41|4426.41|4426.41|4426.41|4426.41|4426.41|4426.41|0
1627297380000|2021-07-26 11:03:00|4426.67|4426.67|4426.67|4426.67|4426.67|4426.67|4426.67|4426.67|0
1627297460000|2021-07-26 11:04:20|4427.91|4427.91|4427.91|4427.91|4427.91|4427.91|4427.91|4427.91|0
1627297510000|2021-07-26 11:05:10|4427.65|4427.65|4427.65|4427.65|4427.65|4427.65|4427.65|4427.65|0
1627297530000|2021-07-26 11:05:30|4427.14|4427.14|4427.14|4427.14|4427.14|4427.14|4427.14|4427.14|0
1627297570000|2021-07-26 11:06:10|4428.38|4428.38|4428.38|4428.38|4429.62|4429.62|4428.38|4428.38|0
1627297620000|2021-07-26 11:07:00|4429.62|4429.62|4429.62|4429.62|4429.62|4429.62|4429.62|4429.62|0
1627297690000|2021-07-26 11:08:10|4429.88|4429.88|4428.64|4428.64|4429.88|4429.88|4428.64|4428.64|0
1627297860000|2021-07-26 11:11:00|4428.38|4428.38|4428.13|4428.13|4428.38|4428.38|4428.13|4428.13|0
1627297900000|2021-07-26 11:11:40|4428.38|4428.38|4428.38|4428.38|4428.38|4428.38|4428.38|4428.38|0
1627298010000|2021-07-26 11:13:30|4428.64|4428.64|4428.89|4428.89|4428.89|4428.89|4428.64|4428.64|0
1627298060000|2021-07-26 11:14:20|4430.13|4430.13|4429.88|4429.88|4430.13|4430.13|4429.88|4429.88|0
1627298080000|2021-07-26 11:14:40|4428.64|4428.64|4428.64|4428.64|4428.64|4428.64|4428.64|4428.64|0
1627298120000|2021-07-26 11:15:20|4429.88|4429.88|4429.88|4429.88|4429.88|4429.88|4429.88|4429.88|0
1627298230000|2021-07-26 11:17:10|4430.64|4430.64|4430.64|4430.64|4430.64|4430.64|4430.64|4430.64|0
1627298270000|2021-07-26 11:17:50|4431.88|4431.88|4431.88|4431.88|4431.88|4431.88|4431.88|4431.88|0
1627298280000|2021-07-26 11:18:00|4432.13|4432.13|4431.62|4431.62|4432.13|4432.13|4431.62|4431.62|0
1627298300000|2021-07-26 11:18:20|4430.38|4430.38|4430.38|4430.38|4430.38|4430.38|4430.38|4430.38|0
1627298400000|2021-07-26 11:20:00|4431.62|4431.62|4431.62|4431.62|4431.62|4431.62|4431.62|4431.62|0
1627298520000|2021-07-26 11:22:00|4431.37|4431.37|4431.12|4431.12|4431.37|4431.37|4431.12|4431.12|0
1627298600000|2021-07-26 11:23:20|4432.35|4432.35|4432.35|4432.35|4432.35|4432.35|4432.35|4432.35|0
1627298630000|2021-07-26 11:23:50|4431.85|4431.85|4433.09|4433.09|4433.09|4433.09|4431.85|4431.85|0
1627298680000|2021-07-26 11:24:40|4434.32|4434.32|4434.32|4434.32|4434.32|4434.32|4434.32|4434.32|0
1627298700000|2021-07-26 11:25:00|4433.82|4433.82|4433.82|4433.82|4433.82|4433.82|4433.82|4433.82|0
1627298730000|2021-07-26 11:25:30|4432.58|4432.58|4432.58|4432.58|4432.58|4432.58|4432.58|4432.58|0
1627298780000|2021-07-26 11:26:20|4432.83|4432.83|4432.83|4432.83|4432.83|4432.83|4432.83|4432.83|0
1627298830000|2021-07-26 11:27:10|4432.58|4432.58|4432.58|4432.58|4432.58|4432.58|4432.58|4432.58|0
1627298950000|2021-07-26 11:29:10|4432.75|4432.75|4432.75|4432.75|4432.75|4432.75|4432.75|4432.75|0
1627298980000|2021-07-26 11:29:40|4432.92|4432.92|4433.09|4433.09|4433.09|4433.09|4432.92|4432.92|0
1627298990000|2021-07-26 11:29:50|4433.26|4433.26|4433|4433|4433.51|4433.51|4433|4433|0
1627299040000|2021-07-26 11:30:40|4433.17|4433.17|4433.17|4433.17|4433.17|4433.17|4433.17|4433.17|0
1627299060000|2021-07-26 11:31:00|4433.43|4433.43|4433.43|4433.43|4433.43|4433.43|4433.43|4433.43|0
1627299070000|2021-07-26 11:31:10|4433.26|4433.26|4433.09|4433.09|4433.26|4433.26|4433.09|4433.09|0
1627299300000|2021-07-26 11:35:00|4434.33|4434.33|4434.33|4434.33|4434.33|4434.33|4434.33|4434.33|0
1627299350000|2021-07-26 11:35:50|4434.16|4434.16|4434.16|4434.16|4434.16|4434.16|4434.16|4434.16|0
1627299360000|2021-07-26 11:36:00|4435.4|4435.4|4435.4|4435.4|4435.4|4435.4|4435.4|4435.4|0
1627299470000|2021-07-26 11:37:50|4435.65|4435.65|4435.4|4435.4|4435.65|4435.65|4435.4|4435.4|0
1627299540000|2021-07-26 11:39:00|4436.64|4436.64|4436.64|4436.64|4436.64|4436.64|4436.64|4436.64|0
1627299550000|2021-07-26 11:39:10|4436.89|4436.89|4436.89|4436.89|4436.89|4436.89|4436.89|4436.89|0
1627299590000|2021-07-26 11:39:50|4437.14|4437.14|4437.14|4437.14|4437.14|4437.14|4437.14|4437.14|0
1627299620000|2021-07-26 11:40:20|4437.32|4437.32|4437.32|4437.32|4437.32|4437.32|4437.32|4437.32|0
1627299630000|2021-07-26 11:40:30|4437.57|4437.57|4437.57|4437.57|4437.57|4437.57|4437.57|4437.57|0
1627299700000|2021-07-26 11:41:40|4437.74|4437.74|4437.57|4437.57|4437.74|4437.74|4437.57|4437.57|0
1627299830000|2021-07-26 11:43:50|4438.08|4438.08|4438.08|4438.08|4438.08|4438.08|4438.08|4438.08|0
1627299960000|2021-07-26 11:46:00|4439.32|4439.32|4439.32|4439.32|4439.32|4439.32|4439.32|4439.32|0
1627299970000|2021-07-26 11:46:10|4440.56|4440.56|4440.56|4440.56|4440.56|4440.56|4440.56|4440.56|0
1627299980000|2021-07-26 11:46:20|4440.39|4440.39|4440.39|4440.39|4440.39|4440.39|4440.39|4440.39|0
1627300050000|2021-07-26 11:47:30|4440.13|4440.13|4440.13|4440.13|4440.13|4440.13|4440.13|4440.13|0
1627300080000|2021-07-26 11:48:00|4439.88|4439.88|4437.4|4437.4|4439.88|4439.88|4437.4|4437.4|0
1627300160000|2021-07-26 11:49:20|4437.15|4437.15|4437.15|4437.15|4437.15|4437.15|4437.15|4437.15|0
1627300260000|2021-07-26 11:51:00|4434.67|4434.67|4434.67|4434.67|4435.91|4435.91|4434.67|4434.67|0
1627300300000|2021-07-26 11:51:40|4434.92|4434.92|4434.92|4434.92|4434.92|4434.92|4434.92|4434.92|0
1627300320000|2021-07-26 11:52:00|4436.16|4436.16|4436.16|4436.16|4436.16|4436.16|4436.16|4436.16|0
1627300330000|2021-07-26 11:52:10|4436.41|4436.41|4436.41|4436.41|4436.41|4436.41|4436.41|4436.41|0
1627300340000|2021-07-26 11:52:20|4437.65|4437.65|4437.65|4437.65|4437.65|4437.65|4437.65|4437.65|0
1627300390000|2021-07-26 11:53:10|4437.82|4437.82|4437.82|4437.82|4437.82|4437.82|4437.82|4437.82|0
1627300430000|2021-07-26 11:53:50|4438.59|4438.59|4438.84|4438.84|4438.84|4438.84|4438.59|4438.59|0
1627300440000|2021-07-26 11:54:00|4438.59|4438.59|4437.82|4437.82|4438.59|4438.59|4437.82|4437.82|0
1627300500000|2021-07-26 11:55:00|4436.58|4436.58|4436.58|4436.58|4436.58|4436.58|4436.58|4436.58|0
1627300540000|2021-07-26 11:55:40|4436.33|4436.33|4436.33|4436.33|4436.33|4436.33|4436.33|4436.33|0
1627300550000|2021-07-26 11:55:50|4437.57|4437.57|4437.57|4437.57|4437.57|4437.57|4437.57|4437.57|0
1627300680000|2021-07-26 11:58:00|4437.82|4437.82|4437.82|4437.82|4437.82|4437.82|4437.82|4437.82|0
1627300720000|2021-07-26 11:58:40|4438.08|4438.08|4438.08|4438.08|4438.08|4438.08|4438.08|4438.08|0
1627300800000|2021-07-26 12:00:00|4436.84|4436.84|4436.84|4436.84|4436.84|4436.84|4436.84|4436.84|0
1627300810000|2021-07-26 12:00:10|4435.6|4435.6|4435.6|4435.6|4435.6|4435.6|4435.6|4435.6|0
1627300870000|2021-07-26 12:01:10|4435.85|4435.85|4435.85|4435.85|4435.85|4435.85|4435.85|4435.85|0
1627300880000|2021-07-26 12:01:20|4435.6|4435.6|4435.6|4435.6|4435.6|4435.6|4435.6|4435.6|0
1627301020000|2021-07-26 12:03:40|4435.85|4435.85|4435.85|4435.85|4435.85|4435.85|4435.85|4435.85|0
1627301040000|2021-07-26 12:04:00|4436.02|4436.02|4435.85|4435.85|4436.02|4436.02|4435.85|4435.85|0
1627301050000|2021-07-26 12:04:10|4436.11|4436.11|4436.11|4436.11|4436.11|4436.11|4436.11|4436.11|0
1627301240000|2021-07-26 12:07:20|4435.6|4435.6|4435.6|4435.6|4435.6|4435.6|4435.6|4435.6|0
1627301260000|2021-07-26 12:07:40|4435.85|4435.85|4435.85|4435.85|4435.85|4435.85|4435.85|4435.85|0
1627301300000|2021-07-26 12:08:20|4436.36|4436.36|4436.87|4436.87|4436.87|4436.87|4436.36|4436.36|0
1627301410000|2021-07-26 12:10:10|4437.88|4437.88|4437.88|4437.88|4437.88|4437.88|4437.88|4437.88|0
1627301420000|2021-07-26 12:10:20|4438.14|4438.14|4438.14|4438.14|4438.14|4438.14|4438.14|4438.14|0
1627301460000|2021-07-26 12:11:00|4437.63|4437.63|4437.38|4437.38|4437.63|4437.63|4437.38|4437.38|0
1627301700000|2021-07-26 12:15:00|4437.12|4437.12|4437.12|4437.12|4437.12|4437.12|4437.12|4437.12|0
1627301730000|2021-07-26 12:15:30|4438.36|4438.36|4438.36|4438.36|4438.36|4438.36|4438.36|4438.36|0
1627301880000|2021-07-26 12:18:00|4437.12|4437.12|4438.36|4438.36|4438.36|4438.36|4437.12|4437.12|0
1627301910000|2021-07-26 12:18:30|4435.88|4435.88|4437.12|4437.12|4437.12|4437.12|4435.88|4435.88|0
1627302030000|2021-07-26 12:20:30|4435.88|4435.88|4435.88|4435.88|4435.88|4435.88|4435.88|4435.88|0
1627302120000|2021-07-26 12:22:00|4436.39|4436.39|4436.39|4436.39|4436.39|4436.39|4436.39|4436.39|0
1627302130000|2021-07-26 12:22:10|4437.63|4437.63|4437.63|4437.63|4437.63|4437.63|4437.63|4437.63|0
1627302500000|2021-07-26 12:28:20|4436.39|4436.39|4436.39|4436.39|4436.39|4436.39|4436.39|4436.39|0
1627302530000|2021-07-26 12:28:50|4435.88|4435.88|4435.63|4435.63|4435.88|4435.88|4435.63|4435.63|0
1627302540000|2021-07-26 12:29:00|4435.38|4435.38|4435.38|4435.38|4435.38|4435.38|4435.38|4435.38|0
1627302640000|2021-07-26 12:30:40|4434.87|4434.87|4434.87|4434.87|4434.87|4434.87|4434.61|4434.61|0
1627302780000|2021-07-26 12:33:00|4434.7|4434.7|4434.7|4434.7|4434.7|4434.7|4434.7|4434.7|0
1627302830000|2021-07-26 12:33:50|4434.95|4434.95|4434.95|4434.95|4434.95|4434.95|4434.95|4434.95|0
1627302950000|2021-07-26 12:35:50|4436.19|4436.19|4436.19|4436.19|4436.19|4436.19|4436.19|4436.19|0
1627302990000|2021-07-26 12:36:30|4437.43|4437.43|4437.43|4437.43|4437.43|4437.43|4437.43|4437.43|0
1627303000000|2021-07-26 12:36:40|4437.68|4437.68|4437.68|4437.68|4437.68|4437.68|4437.68|4437.68|0
1627303020000|2021-07-26 12:37:00|4437.43|4437.43|4437.43|4437.43|4437.43|4437.43|4437.43|4437.43|0
1627303090000|2021-07-26 12:38:10|4437.26|4437.26|4437.09|4437.09|4437.26|4437.26|4437.09|4437.09|0
1627303100000|2021-07-26 12:38:20|4438.33|4438.33|4438.33|4438.33|4438.33|4438.33|4438.33|4438.33|0
1627303140000|2021-07-26 12:39:00|4439.57|4439.57|4440.25|4440.25|4440.25|4440.25|4439.57|4439.57|0
1627303190000|2021-07-26 12:39:50|4440.5|4440.5|4440.5|4440.5|4440.5|4440.5|4440.5|4440.5|0
1627303370000|2021-07-26 12:42:50|4441.74|4441.74|4441.74|4441.74|4441.74|4441.74|4441.74|4441.74|0
1627303390000|2021-07-26 12:43:10|4440.5|4440.5|4440.5|4440.5|4440.5|4440.5|4440.5|4440.5|0
1627303420000|2021-07-26 12:43:40|4439.99|4439.99|4439.99|4439.99|4439.99|4439.99|4439.99|4439.99|0
1627303580000|2021-07-26 12:46:20|4440.25|4440.25|4440.25|4440.25|4440.25|4440.25|4440.25|4440.25|0
1627303620000|2021-07-26 12:47:00|4439.74|4439.74|4439.74|4439.74|4439.74|4439.74|4439.74|4439.74|0
1627303670000|2021-07-26 12:47:50|4437.26|4437.26|4437.26|4437.26|4437.26|4437.26|4437.26|4437.26|0
1627303700000|2021-07-26 12:48:20|4437.01|4437.01|4437.01|4437.01|4437.01|4437.01|4437.01|4437.01|0
1627303950000|2021-07-26 12:52:30|4436.75|4436.75|4436.75|4436.75|4436.75|4436.75|4436.75|4436.75|0
1627303980000|2021-07-26 12:53:00|4435.51|4435.51|4434.27|4434.27|4435.51|4435.51|4434.27|4434.27|0
1627304060000|2021-07-26 12:54:20|4434.53|4434.53|4434.27|4434.27|4434.53|4434.53|4434.27|4434.27|0
1627304240000|2021-07-26 12:57:20|4434.1|4434.1|4434.1|4434.1|4434.1|4434.1|4434.1|4434.1|0
1627304310000|2021-07-26 12:58:30|4433.85|4433.85|4433.85|4433.85|4433.85|4433.85|4433.85|4433.85|0
1627304410000|2021-07-26 13:00:10|4434.1|4434.1|4434.1|4434.1|4434.1|4434.1|4434.1|4434.1|0
1627304430000|2021-07-26 13:00:30|4432.86|4432.86|4432.86|4432.86|4432.86|4432.86|4432.86|4432.86|0
1627304460000|2021-07-26 13:01:00|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|0
1627304480000|2021-07-26 13:01:20|4432.86|4432.86|4432.86|4432.86|4432.86|4432.86|4432.86|4432.86|0
1627304500000|2021-07-26 13:01:40|4433.12|4433.12|4431.88|4431.88|4433.12|4433.12|4431.88|4431.88|0
1627304520000|2021-07-26 13:02:00|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|0
1627304620000|2021-07-26 13:03:40|4431.88|4431.88|4431.88|4431.88|4431.88|4431.88|4431.88|4431.88|0
1627304650000|2021-07-26 13:04:10|4431.71|4431.71|4431.71|4431.71|4431.71|4431.71|4431.71|4431.71|0
1627304750000|2021-07-26 13:05:50|4430.47|4430.47|4430.47|4430.47|4430.47|4430.47|4430.47|4430.47|0
1627304790000|2021-07-26 13:06:30|4430.22|4430.22|4430.22|4430.22|4430.22|4430.22|4430.22|4430.22|0
1627304990000|2021-07-26 13:09:50|4429.96|4429.96|4429.96|4429.96|4429.96|4429.96|4429.96|4429.96|0
1627305010000|2021-07-26 13:10:10|4430.22|4430.22|4430.22|4430.22|4430.22|4430.22|4430.22|4430.22|0
1627305020000|2021-07-26 13:10:20|4431.46|4431.46|4431.46|4431.46|4431.46|4431.46|4431.46|4431.46|0
1627305040000|2021-07-26 13:10:40|4432.69|4432.69|4432.69|4432.69|4432.69|4432.69|4432.69|4432.69|0
1627305170000|2021-07-26 13:12:50|4432.44|4432.44|4432.44|4432.44|4432.44|4432.44|4432.44|4432.44|0
1627305180000|2021-07-26 13:13:00|4432.27|4432.27|4432.27|4432.27|4432.27|4432.27|4432.27|4432.27|0
1627305190000|2021-07-26 13:13:10|4432.02|4432.02|4431.59|4431.59|4432.02|4432.02|4431.59|4431.59|0
1627305250000|2021-07-26 13:14:10|4432.83|4432.83|4432.83|4432.83|4432.83|4432.83|4432.83|4432.83|0
1627305300000|2021-07-26 13:15:00|4434.07|4434.07|4433.82|4433.82|4434.07|4434.07|4433.82|4433.82|0
1627305310000|2021-07-26 13:15:10|4435.06|4435.06|4435.06|4435.06|4435.06|4435.06|4435.06|4435.06|0
1627305330000|2021-07-26 13:15:30|4435.23|4435.23|4435.23|4435.23|4435.23|4435.23|4435.23|4435.23|0
1627305340000|2021-07-26 13:15:40|4436.46|4436.46|4436.46|4436.46|4436.46|4436.46|4436.46|4436.46|0
1627305380000|2021-07-26 13:16:20|4437.7|4437.7|4437.7|4437.7|4437.7|4437.7|4437.7|4437.7|0
1627305390000|2021-07-26 13:16:30|4437.96|4437.96|4437.96|4437.96|4437.96|4437.96|4437.96|4437.96|0
1627305420000|2021-07-26 13:17:00|4436.72|4436.72|4436.72|4436.72|4436.72|4436.72|4436.72|4436.72|0
1627305470000|2021-07-26 13:17:50|4435.48|4435.48|4435.23|4435.23|4435.48|4435.48|4435.23|4435.23|0
1627305500000|2021-07-26 13:18:20|4432.75|4432.75|4430.27|4430.27|4432.75|4432.75|4430.27|4430.27|0
1627305520000|2021-07-26 13:18:40|4431.51|4431.51|4430.27|4430.27|4431.51|4431.51|4430.27|4430.27|0
1627305530000|2021-07-26 13:18:50|4429.03|4429.03|4429.03|4429.03|4429.03|4429.03|4429.03|4429.03|0
1627305540000|2021-07-26 13:19:00|4427.79|4427.79|4427.79|4427.79|4427.79|4427.79|4427.79|4427.79|0
1627305560000|2021-07-26 13:19:20|4426.55|4426.55|4426.55|4426.55|4426.55|4426.55|4426.55|4426.55|0
1627305580000|2021-07-26 13:19:40|4426.81|4426.81|4426.81|4426.81|4426.81|4426.81|4426.81|4426.81|0
1627305590000|2021-07-26 13:19:50|4425.57|4425.57|4423.09|4423.09|4425.57|4425.57|4423.09|4423.09|0
1627305600000|2021-07-26 13:20:00|4424.33|4424.33|4423.09|4423.09|4424.33|4424.33|4423.09|4423.09|0
1627305610000|2021-07-26 13:20:10|4422.83|4422.83|4422.83|4422.83|4422.83|4422.83|4422.83|4422.83|0
1627305630000|2021-07-26 13:20:30|4424.07|4424.07|4424.07|4424.07|4424.07|4424.07|4424.07|4424.07|0
1627305650000|2021-07-26 13:20:50|4425.31|4425.31|4425.31|4425.31|4425.31|4425.31|4425.31|4425.31|0
1627305690000|2021-07-26 13:21:30|4424.07|4424.07|4425.31|4425.31|4425.31|4425.31|4424.07|4424.07|0
1627305700000|2021-07-26 13:21:40|4424.07|4424.07|4424.07|4424.07|4424.07|4424.07|4424.07|4424.07|0
1627305710000|2021-07-26 13:21:50|4422.83|4422.83|4422.83|4422.83|4422.83|4422.83|4421.6|4421.6|0
1627305720000|2021-07-26 13:22:00|4421.6|4421.6|4421.34|4421.34|4421.6|4421.6|4421.34|4421.34|0
1627305740000|2021-07-26 13:22:20|4420.1|4420.1|4420.1|4420.1|4420.1|4420.1|4420.1|4420.1|0
1627305750000|2021-07-26 13:22:30|4421.34|4421.34|4421.34|4421.34|4421.34|4421.34|4421.34|4421.34|0
1627305780000|2021-07-26 13:23:00|4421.09|4421.09|4421.34|4421.34|4421.34|4421.34|4420.83|4420.83|0
1627305810000|2021-07-26 13:23:30|4421.6|4421.6|4421.6|4421.6|4421.6|4421.6|4421.6|4421.6|0
1627305820000|2021-07-26 13:23:40|4421.34|4421.34|4420.83|4420.83|4421.34|4421.34|4420.83|4420.83|0
1627305850000|2021-07-26 13:24:10|4420.58|4420.58|4420.58|4420.58|4420.58|4420.58|4420.58|4420.58|0
1627305900000|2021-07-26 13:25:00|4421.09|4421.09|4422.33|4422.33|4422.33|4422.33|4421.09|4421.09|0
1627306000000|2021-07-26 13:26:40|4422.07|4422.07|4421.82|4421.82|4422.07|4422.07|4421.82|4421.82|0
1627306060000|2021-07-26 13:27:40|4423.06|4423.06|4423.06|4423.06|4423.06|4423.06|4423.06|4423.06|0
1627306150000|2021-07-26 13:29:10|4422.8|4422.8|4422.55|4422.55|4422.8|4422.8|4422.55|4422.55|0
1627306160000|2021-07-26 13:29:20|4423.79|4423.79|4423.79|4423.79|4423.79|4423.79|4423.79|4423.79|0
1627306190000|2021-07-26 13:29:50|4424.04|4424.04|4424.72|4424.72|4424.72|4424.72|4424.04|4424.04|0
1627306200000|2021-07-26 13:30:00|4423.48|4423.48|4423.23|4423.23|4423.48|4423.48|4423.23|4423.23|0
1627306210000|2021-07-26 13:30:10|4423.74|4423.74|4423.74|4423.74|4423.74|4423.74|4423.74|4423.74|0
1627306220000|2021-07-26 13:30:20|4423.99|4423.99|4423.99|4423.99|4423.99|4423.99|4423.99|4423.99|0
1627306230000|2021-07-26 13:30:30|4424.16|4424.16|4424.16|4424.16|4424.16|4424.16|4424.16|4424.16|0
1627306240000|2021-07-26 13:30:40|4424.41|4424.41|4424.58|4424.58|4424.58|4424.58|4424.41|4424.41|0
1627306250000|2021-07-26 13:30:50|4424.84|4424.84|4424.84|4424.84|4424.84|4424.84|4424.84|4424.84|0
1627306260000|2021-07-26 13:31:00|4426.08|4426.08|4425.82|4425.82|4426.08|4426.08|4425.82|4425.82|0
1627306270000|2021-07-26 13:31:10|4424.58|4424.58|4423.34|4423.34|4424.58|4424.58|4423.34|4423.34|0
1627306290000|2021-07-26 13:31:30|4423.09|4423.09|4423.09|4423.09|4423.09|4423.09|4423.09|4423.09|0
1627306310000|2021-07-26 13:31:50|4424.33|4424.33|4424.5|4424.5|4424.5|4424.5|4424.33|4424.33|0
1627306340000|2021-07-26 13:32:20|4422.02|4422.02|4422.02|4422.02|4422.02|4422.02|4422.02|4422.02|0
1627306360000|2021-07-26 13:32:40|4423.26|4423.26|4423.77|4423.77|4423.77|4423.77|4423.26|4423.26|0
1627306370000|2021-07-26 13:32:50|4425.01|4425.01|4425.01|4425.01|4425.01|4425.01|4425.01|4425.01|0
1627306380000|2021-07-26 13:33:00|4423.77|4423.77|4423.77|4423.77|4423.77|4423.77|4423.77|4423.77|0
1627306400000|2021-07-26 13:33:20|4425.01|4425.01|4425.26|4425.26|4425.26|4425.26|4425.01|4425.01|0
1627306420000|2021-07-26 13:33:40|4425.01|4425.01|4425.01|4425.01|4425.01|4425.01|4425.01|4425.01|0
1627306440000|2021-07-26 13:34:00|4426.25|4426.25|4426.25|4426.25|4426.25|4426.25|4426.25|4426.25|0
1627306470000|2021-07-26 13:34:30|4427.49|4427.49|4427.49|4427.49|4427.49|4427.49|4427.49|4427.49|0
1627306490000|2021-07-26 13:34:50|4428.72|4428.72|4428.72|4428.72|4428.72|4428.72|4428.72|4428.72|0
1627306530000|2021-07-26 13:35:30|4428.98|4428.98|4427.74|4427.74|4428.98|4428.98|4427.74|4427.74|0
1627306540000|2021-07-26 13:35:40|4427.99|4427.99|4427.99|4427.99|4427.99|4427.99|4427.99|4427.99|0
1627306550000|2021-07-26 13:35:50|4425.52|4425.52|4425.52|4425.52|4425.52|4425.52|4425.52|4425.52|0
1627306570000|2021-07-26 13:36:10|4424.28|4424.28|4424.02|4424.02|4424.28|4424.28|4424.02|4424.02|0
1627306580000|2021-07-26 13:36:20|4422.78|4422.78|4421.54|4421.54|4422.78|4422.78|4421.54|4421.54|0
1627306620000|2021-07-26 13:37:00|4421.8|4421.8|4421.8|4421.8|4421.8|4421.8|4421.8|4421.8|0
1627306660000|2021-07-26 13:37:40|4423.04|4423.04|4421.8|4421.8|4423.04|4423.04|4421.8|4421.8|0
1627306720000|2021-07-26 13:38:40|4421.63|4421.63|4421.63|4421.63|4421.63|4421.63|4421.63|4421.63|0
1627306760000|2021-07-26 13:39:20|4421.8|4421.8|4423.04|4423.04|4423.04|4423.04|4421.8|4421.8|0
1627306840000|2021-07-26 13:40:40|4422.78|4422.78|4422.78|4422.78|4422.78|4422.78|4422.78|4422.78|0
1627306850000|2021-07-26 13:40:50|4421.54|4421.54|4421.54|4421.54|4421.54|4421.54|4421.54|4421.54|0
1627306860000|2021-07-26 13:41:00|4421.29|4421.29|4421.29|4421.29|4421.29|4421.29|4421.29|4421.29|0
1627306930000|2021-07-26 13:42:10|4421.12|4421.12|4419.63|4419.63|4421.12|4421.12|4418.39|4418.39|0
1627306960000|2021-07-26 13:42:40|4419.88|4419.88|4421.12|4421.12|4421.12|4421.12|4419.88|4419.88|0
1627306990000|2021-07-26 13:43:10|4421.37|4421.37|4421.37|4421.37|4421.37|4421.37|4421.37|4421.37|0
1627307010000|2021-07-26 13:43:30|4420.13|4420.13|4420.13|4420.13|4420.13|4420.13|4420.13|4420.13|0
1627307040000|2021-07-26 13:44:00|4418.9|4418.9|4418.9|4418.9|4418.9|4418.9|4418.9|4418.9|0
1627307100000|2021-07-26 13:45:00|4420.13|4420.13|4420.13|4420.13|4420.13|4420.13|4420.13|4420.13|0
1627307150000|2021-07-26 13:45:50|4420.39|4420.39|4420.39|4420.39|4420.39|4420.39|4420.39|4420.39|0
1627307170000|2021-07-26 13:46:10|4421.63|4421.63|4421.63|4421.63|4421.63|4421.63|4421.63|4421.63|0
1627307230000|2021-07-26 13:47:10|4420.39|4420.39|4420.39|4420.39|4420.39|4420.39|4420.39|4420.39|0
1627307240000|2021-07-26 13:47:20|4419.15|4419.15|4419.15|4419.15|4419.15|4419.15|4419.15|4419.15|0
1627307290000|2021-07-26 13:48:10|4418.9|4418.9|4417.66|4417.66|4418.9|4418.9|4417.66|4417.66|0
1627307320000|2021-07-26 13:48:40|4417.91|4417.91|4417.91|4417.91|4417.91|4417.91|4417.91|4417.91|0
1627307330000|2021-07-26 13:48:50|4417.66|4417.66|4417.66|4417.66|4417.66|4417.66|4417.66|4417.66|0
1627307340000|2021-07-26 13:49:00|4417.4|4417.4|4417.4|4417.4|4417.4|4417.4|4417.4|4417.4|0
1627307350000|2021-07-26 13:49:10|4417.66|4417.66|4417.66|4417.66|4417.66|4417.66|4417.66|4417.66|0
1627307380000|2021-07-26 13:49:40|4417.4|4417.4|4417.4|4417.4|4417.4|4417.4|4417.4|4417.4|0
1627307390000|2021-07-26 13:49:50|4416.16|4416.16|4416.16|4416.16|4416.16|4416.16|4416.16|4416.16|0
1627307400000|2021-07-26 13:50:00|4415.91|4415.91|4415.91|4415.91|4415.91|4415.91|4415.91|4415.91|0
1627307420000|2021-07-26 13:50:20|4417.15|4417.15|4417.15|4417.15|4417.15|4417.15|4417.15|4417.15|0
1627307440000|2021-07-26 13:50:40|4418.39|4418.39|4418.56|4418.56|4418.56|4418.56|4418.39|4418.39|0
1627307500000|2021-07-26 13:51:40|4418.81|4418.81|4419.32|4419.32|4419.57|4419.57|4418.81|4418.81|0
1627307540000|2021-07-26 13:52:20|4419.57|4419.57|4419.57|4419.57|4419.57|4419.57|4419.57|4419.57|0
1627307560000|2021-07-26 13:52:40|4419.83|4419.83|4418.33|4418.33|4419.83|4419.83|4418.33|4418.33|0
1627307650000|2021-07-26 13:54:10|4417.1|4417.1|4417.1|4417.1|4417.1|4417.1|4417.1|4417.1|0
1627307660000|2021-07-26 13:54:20|4417.35|4417.35|4417.35|4417.35|4417.35|4417.35|4417.35|4417.35|0
1627307680000|2021-07-26 13:54:40|4417.6|4417.6|4417.6|4417.6|4417.6|4417.6|4417.6|4417.6|0
1627307710000|2021-07-26 13:55:10|4416.36|4416.36|4416.36|4416.36|4416.36|4416.36|4416.36|4416.36|0
1627307880000|2021-07-26 13:58:00|4417.6|4417.6|4417.6|4417.6|4417.6|4417.6|4417.6|4417.6|0
1627307910000|2021-07-26 13:58:30|4416.36|4416.36|4416.36|4416.36|4416.36|4416.36|4416.36|4416.36|0
1627307930000|2021-07-26 13:58:50|4416.62|4416.62|4416.62|4416.62|4416.62|4416.62|4416.62|4416.62|0
1627307970000|2021-07-26 13:59:30|4416.79|4416.79|4416.79|4416.79|4416.79|4416.79|4416.79|4416.79|0
1627308010000|2021-07-26 14:00:10|4417.04|4417.04|4417.04|4417.04|4417.04|4417.04|4417.04|4417.04|0
1627308060000|2021-07-26 14:01:00|4417.3|4417.3|4418.28|4418.28|4418.54|4418.54|4417.3|4417.3|0
1627308080000|2021-07-26 14:01:20|4418.54|4418.54|4417.55|4417.55|4418.79|4418.79|4417.55|4417.55|0
1627308090000|2021-07-26 14:01:30|4417.8|4417.8|4417.8|4417.8|4417.8|4417.8|4417.8|4417.8|0
1627308100000|2021-07-26 14:01:40|4419.04|4419.04|4417.8|4417.8|4419.04|4419.04|4417.8|4417.8|0
1627308120000|2021-07-26 14:02:00|4417.97|4417.97|4417.97|4417.97|4417.97|4417.97|4417.97|4417.97|0
1627308130000|2021-07-26 14:02:10|4419.21|4419.21|4419.72|4419.72|4419.72|4419.72|4419.21|4419.21|0
1627308140000|2021-07-26 14:02:20|4420.74|4420.74|4421.24|4421.24|4421.24|4421.24|4420.74|4420.74|0
1627308160000|2021-07-26 14:02:40|4420.99|4420.99|4420.99|4420.99|4420.99|4420.99|4420.99|4420.99|0
1627308180000|2021-07-26 14:03:00|4420.82|4420.82|4420.57|4420.57|4420.82|4420.82|4419.58|4419.58|0
1627308270000|2021-07-26 14:04:30|4420.82|4420.82|4420.82|4420.82|4420.82|4420.82|4420.82|4420.82|0
1627308320000|2021-07-26 14:05:20|4420.65|4420.65|4420.65|4420.65|4420.65|4420.65|4420.65|4420.65|0
1627308360000|2021-07-26 14:06:00|4420.82|4420.82|4422.57|4422.57|4422.57|4422.57|4420.82|4420.82|0
1627308370000|2021-07-26 14:06:10|4422.74|4422.74|4422.74|4422.74|4422.74|4422.74|4422.74|4422.74|0
1627308380000|2021-07-26 14:06:20|4421.5|4421.5|4421.5|4421.5|4421.5|4421.5|4421.5|4421.5|0
1627308400000|2021-07-26 14:06:40|4422.01|4422.01|4422.01|4422.01|4422.01|4422.01|4422.01|4422.01|0
1627308410000|2021-07-26 14:06:50|4420.77|4420.77|4420.77|4420.77|4420.77|4420.77|4420.77|4420.77|0
1627308420000|2021-07-26 14:07:00|4419.53|4419.53|4418.29|4418.29|4419.53|4419.53|4418.29|4418.29|0
1627308440000|2021-07-26 14:07:20|4419.53|4419.53|4418.29|4418.29|4419.53|4419.53|4418.29|4418.29|0
1627308450000|2021-07-26 14:07:30|4419.53|4419.53|4419.53|4419.53|4419.53|4419.53|4419.53|4419.53|0
1627308470000|2021-07-26 14:07:50|4419.36|4419.36|4419.36|4419.36|4419.36|4419.36|4419.36|4419.36|0
1627308490000|2021-07-26 14:08:10|4419.1|4419.1|4419.1|4419.1|4419.1|4419.1|4419.1|4419.1|0
1627308660000|2021-07-26 14:11:00|4417.87|4417.87|4417.87|4417.87|4417.87|4417.87|4416.63|4416.63|0
1627308690000|2021-07-26 14:11:30|4416.63|4416.63|4415.39|4415.39|4416.63|4416.63|4415.39|4415.39|0
1627308720000|2021-07-26 14:12:00|4416.15|4416.15|4415.64|4415.64|4416.15|4416.15|4415.64|4415.64|0
1627308740000|2021-07-26 14:12:20|4415.39|4415.39|4414.15|4414.15|4415.39|4415.39|4414.15|4414.15|0
1627308770000|2021-07-26 14:12:50|4412.91|4412.91|4412.91|4412.91|4412.91|4412.91|4412.91|4412.91|0
1627308780000|2021-07-26 14:13:00|4411.67|4411.67|4411.42|4411.42|4411.67|4411.67|4411.42|4411.42|0
1627308790000|2021-07-26 14:13:10|4411.67|4411.67|4411.67|4411.67|4411.67|4411.67|4411.67|4411.67|0
1627308830000|2021-07-26 14:13:50|4411.16|4411.16|4411.16|4411.16|4411.16|4411.16|4411.16|4411.16|0
1627308850000|2021-07-26 14:14:10|4411.67|4411.67|4411.67|4411.67|4411.67|4411.67|4411.67|4411.67|0
1627308910000|2021-07-26 14:15:10|4411.5|4411.5|4411.5|4411.5|4411.5|4411.5|4411.5|4411.5|0
1627308970000|2021-07-26 14:16:10|4412.74|4412.74|4413.98|4413.98|4413.98|4413.98|4412.74|4412.74|0
1627309190000|2021-07-26 14:19:50|4415.22|4415.22|4415.22|4415.22|4415.22|4415.22|4415.22|4415.22|0
1627309250000|2021-07-26 14:20:50|4414.96|4414.96|4414.2|4414.2|4414.96|4414.96|4414.2|4414.2|0
1627309260000|2021-07-26 14:21:00|4413.95|4413.95|4413.95|4413.95|4413.95|4413.95|4413.95|4413.95|0
1627309280000|2021-07-26 14:21:20|4412.71|4412.71|4411.47|4411.47|4412.71|4412.71|4411.47|4411.47|0
1627309310000|2021-07-26 14:21:50|4411.21|4411.21|4411.21|4411.21|4411.21|4411.21|4411.21|4411.21|0
1627309340000|2021-07-26 14:22:20|4410.96|4410.96|4410.96|4410.96|4410.96|4410.96|4410.96|4410.96|0
1627309380000|2021-07-26 14:23:00|4410.71|4410.71|4410.71|4410.71|4410.71|4410.71|4410.71|4410.71|0
1627309500000|2021-07-26 14:25:00|4408.23|4408.23|4407.47|4407.47|4408.23|4408.23|4407.47|4407.47|0
1627309540000|2021-07-26 14:25:40|4407.72|4407.72|4407.72|4407.72|4407.72|4407.72|4407.72|4407.72|0
1627309590000|2021-07-26 14:26:30|4408.96|4408.96|4410.2|4410.2|4410.2|4410.2|4408.96|4408.96|0
1627309670000|2021-07-26 14:27:50|4409.94|4409.94|4411.18|4411.18|4411.18|4411.18|4409.94|4409.94|0
1627309680000|2021-07-26 14:28:00|4411.01|4411.01|4411.01|4411.01|4411.01|4411.01|4411.01|4411.01|0
1627309690000|2021-07-26 14:28:10|4410.76|4410.76|4410.76|4410.76|4410.76|4410.76|4410.76|4410.76|0
1627309750000|2021-07-26 14:29:10|4413.24|4413.24|4413.24|4413.24|4413.24|4413.24|4413.24|4413.24|0
1627309780000|2021-07-26 14:29:40|4412|4412|4412|4412|4412|4412|4412|4412|0
1627309790000|2021-07-26 14:29:50|4410.76|4410.76|4410.76|4410.76|4410.76|4410.76|4410.76|4410.76|0
1627310050000|2021-07-26 14:34:10|4412|4412|4413.24|4413.24|4413.24|4413.24|4412|4412|0
1627310060000|2021-07-26 14:34:20|4414.48|4414.48|4414.48|4414.48|4414.48|4414.48|4414.48|4414.48|0
1627310100000|2021-07-26 14:35:00|4413.24|4413.24|4410.76|4410.76|4413.24|4413.24|4410.76|4410.76|0
1627310140000|2021-07-26 14:35:40|4410.51|4410.51|4410.51|4410.51|4410.51|4410.51|4410.25|4410.25|0
1627310240000|2021-07-26 14:37:20|4410.25|4410.25|4410|4410|4410.25|4410.25|4410|4410|0
1627310250000|2021-07-26 14:37:30|4409.83|4409.83|4409.83|4409.83|4409.83|4409.83|4409.83|4409.83|0
1627310260000|2021-07-26 14:37:40|4408.59|4408.59|4407.35|4407.35|4408.59|4408.59|4407.35|4407.35|0
1627310360000|2021-07-26 14:39:20|4407.6|4407.6|4407.35|4407.35|4407.6|4407.6|4407.35|4407.35|0
1627310460000|2021-07-26 14:41:00|4408.59|4408.59|4408.59|4408.59|4408.59|4408.59|4408.59|4408.59|0
1627310480000|2021-07-26 14:41:20|4408.34|4408.34|4408.34|4408.34|4408.34|4408.34|4408.34|4408.34|0
1627310530000|2021-07-26 14:42:10|4408.59|4408.59|4404.87|4404.87|4408.59|4408.59|4404.87|4404.87|0
1627310620000|2021-07-26 14:43:40|4404.62|4404.62|4404.62|4404.62|4404.62|4404.62|4404.62|4404.62|0
1627310640000|2021-07-26 14:44:00|4404.36|4404.36|4404.36|4404.36|4404.36|4404.36|4404.36|4404.36|0
1627310660000|2021-07-26 14:44:20|4402.87|4402.87|4402.87|4402.87|4402.87|4402.87|4402.87|4402.87|0
1627310700000|2021-07-26 14:45:00|4402.62|4402.62|4402.62|4402.62|4402.62|4402.62|4402.62|4402.62|0
1627310770000|2021-07-26 14:46:10|4401.38|4401.38|4401.38|4401.38|4401.38|4401.38|4401.38|4401.38|0
1627310800000|2021-07-26 14:46:40|4401.55|4401.55|4401.55|4401.55|4401.55|4401.55|4401.55|4401.55|0
1627310810000|2021-07-26 14:46:50|4402.06|4402.06|4401.8|4401.8|4402.31|4402.31|4401.8|4401.8|0
1627310820000|2021-07-26 14:47:00|4403.04|4403.04|4403.04|4403.04|4403.04|4403.04|4403.04|4403.04|0
1627310860000|2021-07-26 14:47:40|4404.28|4404.28|4404.53|4404.53|4404.53|4404.53|4404.28|4404.28|0
1627310870000|2021-07-26 14:47:50|4403.29|4403.29|4400.82|4400.82|4404.53|4404.53|4400.82|4400.82|0
1627310890000|2021-07-26 14:48:10|4402.06|4402.06|4402.06|4402.06|4402.06|4402.06|4402.06|4402.06|0
1627310970000|2021-07-26 14:49:30|4403.29|4403.29|4403.29|4403.29|4403.29|4403.29|4403.29|4403.29|0
1627311000000|2021-07-26 14:50:00|4402.06|4402.06|4399.58|4399.58|4402.06|4402.06|4399.58|4399.58|0
1627311020000|2021-07-26 14:50:20|4400.82|4400.82|4399.58|4399.58|4400.82|4400.82|4399.58|4399.58|0
1627311170000|2021-07-26 14:52:50|4400.82|4400.82|4400.56|4400.56|4400.82|4400.82|4400.56|4400.56|0
1627311190000|2021-07-26 14:53:10|4400.82|4400.82|4400.82|4400.82|4400.82|4400.82|4400.82|4400.82|0
1627311250000|2021-07-26 14:54:10|4400.56|4400.56|4400.56|4400.56|4400.56|4400.56|4400.56|4400.56|0
1627311300000|2021-07-26 14:55:00|4399.32|4399.32|4399.32|4399.32|4399.32|4399.32|4399.32|4399.32|0
1627311370000|2021-07-26 14:56:10|4399.07|4399.07|4397.83|4397.83|4399.07|4399.07|4397.83|4397.83|0
1627311450000|2021-07-26 14:57:30|4398.08|4398.08|4398.08|4398.08|4398.08|4398.08|4398.08|4398.08|0
1627311470000|2021-07-26 14:57:50|4399.32|4399.32|4399.32|4399.32|4399.32|4399.32|4399.32|4399.32|0
1627311480000|2021-07-26 14:58:00|4400.56|4400.56|4400.56|4400.56|4400.56|4400.56|4400.56|4400.56|0
1627311510000|2021-07-26 14:58:30|4403.04|4403.04|4404.28|4404.28|4404.28|4404.28|4403.04|4403.04|0
1627311530000|2021-07-26 14:58:50|4404.45|4404.45|4404.45|4404.45|4404.45|4404.45|4404.45|4404.45|0
1627311550000|2021-07-26 14:59:10|4404.2|4404.2|4404.2|4404.2|4404.2|4404.2|4404.2|4404.2|0
1627311580000|2021-07-26 14:59:40|4404.37|4404.37|4404.54|4404.54|4404.54|4404.54|4404.37|4404.37|0
1627311610000|2021-07-26 15:00:10|4403.3|4403.3|4403.3|4403.3|4403.3|4403.3|4403.3|4403.3|0
1627311630000|2021-07-26 15:00:30|4404.54|4404.54|4404.54|4404.54|4404.54|4404.54|4404.54|4404.54|0
1627311810000|2021-07-26 15:03:30|4405.78|4405.78|4404.54|4404.54|4405.78|4405.78|4404.54|4404.54|0
1627311850000|2021-07-26 15:04:10|4407.02|4407.02|4407.02|4407.02|4407.02|4407.02|4407.02|4407.02|0
1627311930000|2021-07-26 15:05:30|4405.78|4405.78|4405.78|4405.78|4405.78|4405.78|4405.78|4405.78|0
1627312000000|2021-07-26 15:06:40|4407.02|4407.02|4407.02|4407.02|4407.02|4407.02|4407.02|4407.02|0
1627312040000|2021-07-26 15:07:20|4407.27|4407.27|4407.27|4407.27|4407.27|4407.27|4407.27|4407.27|0
1627312050000|2021-07-26 15:07:30|4407.78|4407.78|4407.53|4407.53|4407.78|4407.78|4407.53|4407.53|0
1627312070000|2021-07-26 15:07:50|4408.77|4408.77|4408.77|4408.77|4408.77|4408.77|4408.77|4408.77|0
1627312080000|2021-07-26 15:08:00|4409.27|4409.27|4409.27|4409.27|4409.27|4409.27|4409.27|4409.27|0
1627312110000|2021-07-26 15:08:30|4409.53|4409.53|4409.53|4409.53|4410.77|4410.77|4409.53|4409.53|0
1627312120000|2021-07-26 15:08:40|4410.77|4410.77|4410.51|4410.51|4410.77|4410.77|4410.51|4410.51|0
1627312130000|2021-07-26 15:08:50|4410.77|4410.77|4410.77|4410.77|4410.77|4410.77|4410.77|4410.77|0
1627312180000|2021-07-26 15:09:40|4412.01|4412.01|4412.01|4412.01|4412.01|4412.01|4412.01|4412.01|0
1627312210000|2021-07-26 15:10:10|4412.18|4412.18|4412.18|4412.18|4412.18|4412.18|4412.18|4412.18|0
1627312260000|2021-07-26 15:11:00|4413.41|4413.41|4413.41|4413.41|4413.41|4413.41|4413.41|4413.41|0
1627312320000|2021-07-26 15:12:00|4413.16|4413.16|4413.16|4413.16|4413.16|4413.16|4413.16|4413.16|0
1627312390000|2021-07-26 15:13:10|4411.92|4411.92|4411.92|4411.92|4411.92|4411.92|4411.92|4411.92|0
1627312400000|2021-07-26 15:13:20|4411.67|4411.67|4411.67|4411.67|4411.67|4411.67|4411.67|4411.67|0
1627312410000|2021-07-26 15:13:30|4410.43|4410.43|4410.43|4410.43|4410.43|4410.43|4410.43|4410.43|0
1627312420000|2021-07-26 15:13:40|4410.68|4410.68|4410.68|4410.68|4410.68|4410.68|4410.68|4410.68|0
1627312460000|2021-07-26 15:14:20|4410.43|4410.43|4410.43|4410.43|4410.43|4410.43|4410.43|4410.43|0
1627312560000|2021-07-26 15:16:00|4410.17|4410.17|4410.17|4410.17|4410.17|4410.17|4410.17|4410.17|0
1627312570000|2021-07-26 15:16:10|4409.92|4409.92|4409.92|4409.92|4409.92|4409.92|4409.92|4409.92|0
1627312640000|2021-07-26 15:17:20|4409.67|4409.67|4409.67|4409.67|4409.67|4409.67|4409.67|4409.67|0
1627312710000|2021-07-26 15:18:30|4410.91|4410.91|4410.91|4410.91|4410.91|4410.91|4410.91|4410.91|0
1627312740000|2021-07-26 15:19:00|4412.14|4412.14|4412.14|4412.14|4412.14|4412.14|4412.14|4412.14|0
1627312760000|2021-07-26 15:19:20|4412.49|4412.49|4412.49|4412.49|4412.49|4412.49|4412.49|4412.49|0
1627312780000|2021-07-26 15:19:40|4411.25|4411.25|4411.25|4411.25|4411.25|4411.25|4411.25|4411.25|0
1627312940000|2021-07-26 15:22:20|4410.01|4410.01|4409.28|4409.28|4410.51|4410.51|4409.28|4409.28|0
1627312970000|2021-07-26 15:22:50|4410.51|4410.51|4410.77|4410.77|4411.02|4411.02|4410.51|4410.51|0
1627312990000|2021-07-26 15:23:10|4411.02|4411.02|4411.28|4411.28|4411.28|4411.28|4411.02|4411.02|0
1627313010000|2021-07-26 15:23:30|4411.02|4411.02|4411.02|4411.02|4411.02|4411.02|4411.02|4411.02|0
1627313020000|2021-07-26 15:23:40|4412.26|4412.26|4412.26|4412.26|4412.26|4412.26|4412.26|4412.26|0
1627313090000|2021-07-26 15:24:50|4412.09|4412.09|4411.02|4411.02|4412.09|4412.09|4410.85|4410.85|0
1627313110000|2021-07-26 15:25:10|4409.78|4409.78|4409.36|4409.36|4409.78|4409.78|4409.36|4409.36|0
1627313120000|2021-07-26 15:25:20|4410.6|4410.6|4410.6|4410.6|4410.6|4410.6|4410.6|4410.6|0
1627313140000|2021-07-26 15:25:40|4409.36|4409.36|4409.36|4409.36|4409.36|4409.36|4409.36|4409.36|0
1627313190000|2021-07-26 15:26:30|4409.61|4409.61|4409.61|4409.61|4409.61|4409.61|4409.61|4409.61|0
1627313210000|2021-07-26 15:26:50|4409.79|4409.79|4409.79|4409.79|4409.79|4409.79|4409.79|4409.79|0
1627313240000|2021-07-26 15:27:20|4411.02|4411.02|4411.02|4411.02|4411.02|4411.02|4411.02|4411.02|0
1627313270000|2021-07-26 15:27:50|4411.2|4411.2|4411.2|4411.2|4411.2|4411.2|4411.2|4411.2|0
1627313330000|2021-07-26 15:28:50|4411.37|4411.37|4411.37|4411.37|4411.37|4411.37|4411.37|4411.37|0
1627313340000|2021-07-26 15:29:00|4411.2|4411.2|4411.2|4411.2|4411.2|4411.2|4411.2|4411.2|0
1627313350000|2021-07-26 15:29:10|4412.44|4412.44|4412.44|4412.44|4412.44|4412.44|4412.44|4412.44|0
1627313360000|2021-07-26 15:29:20|4411.2|4411.2|4409.96|4409.96|4411.2|4411.2|4409.96|4409.96|0
1627313370000|2021-07-26 15:29:30|4410.13|4410.13|4410.13|4410.13|4410.13|4410.13|4410.13|4410.13|0
1627313380000|2021-07-26 15:29:40|4411.37|4411.37|4409.96|4409.96|4411.37|4411.37|4409.96|4409.96|0
1627313390000|2021-07-26 15:29:50|4409.79|4409.79|4412.04|4412.04|4412.04|4412.04|4409.79|4409.79|0
1627370120000|2021-07-27 07:15:20|4387.91|4387.91|4387.91|4387.91|4387.91|4387.91|4387.91|4387.91|0
1627370130000|2021-07-27 07:15:30|4385.88|4385.88|4385.62|4385.62|4385.88|4385.88|4385.62|4385.62|0
1627370150000|2021-07-27 07:15:50|4385.37|4385.37|4385.37|4385.37|4385.37|4385.37|4385.37|4385.37|0
1627370160000|2021-07-27 07:16:00|4384.13|4384.13|4382.89|4382.89|4384.13|4384.13|4382.89|4382.89|0
1627370170000|2021-07-27 07:16:10|4385.37|4385.37|4385.37|4385.37|4385.37|4385.37|4385.37|4385.37|0
1627370180000|2021-07-27 07:16:20|4386.61|4386.61|4385.93|4385.93|4386.61|4386.61|4385.93|4385.93|0
1627370190000|2021-07-27 07:16:30|4386.18|4386.18|4386.18|4386.18|4386.18|4386.18|4386.18|4386.18|0
1627370200000|2021-07-27 07:16:40|4386.44|4386.44|4386.44|4386.44|4386.44|4386.44|4386.44|4386.44|0
1627370220000|2021-07-27 07:17:00|4386.61|4386.61|4386.61|4386.61|4386.61|4386.61|4386.61|4386.61|0
1627370230000|2021-07-27 07:17:10|4387.85|4387.85|4387.85|4387.85|4387.85|4387.85|4387.85|4387.85|0
1627370240000|2021-07-27 07:17:20|4389.12|4389.12|4389.12|4389.12|4389.12|4389.12|4389.12|4389.12|0
1627370260000|2021-07-27 07:17:40|4387.88|4387.88|4387.88|4387.88|4387.88|4387.88|4387.88|4387.88|0
1627370270000|2021-07-27 07:17:50|4388.05|4388.05|4388.05|4388.05|4388.05|4388.05|4388.05|4388.05|0
1627370290000|2021-07-27 07:18:10|4389.29|4389.29|4388.05|4388.05|4389.29|4389.29|4388.05|4388.05|0
1627370350000|2021-07-27 07:19:10|4387.88|4387.88|4387.62|4387.62|4387.88|4387.88|4387.37|4387.37|0
1627370390000|2021-07-27 07:19:50|4390.1|4390.1|4390.35|4390.35|4390.35|4390.35|4390.1|4390.1|0
1627370410000|2021-07-27 07:20:10|4390.18|4390.18|4390.18|4390.18|4390.18|4390.18|4390.18|4390.18|0
1627370460000|2021-07-27 07:21:00|4392.66|4392.66|4391.42|4391.42|4392.66|4392.66|4391.42|4391.42|0
1627370480000|2021-07-27 07:21:20|4390.18|4390.18|4390.18|4390.18|4390.18|4390.18|4390.18|4390.18|0
1627370490000|2021-07-27 07:21:30|4388.94|4388.94|4389.54|4389.54|4389.54|4389.54|4388.94|4388.94|0
1627370510000|2021-07-27 07:21:50|4390.78|4390.78|4390.61|4390.61|4390.78|4390.78|4390.61|4390.61|0
1627370520000|2021-07-27 07:22:00|4391.85|4391.85|4391.85|4391.85|4391.85|4391.85|4391.85|4391.85|0
1627370560000|2021-07-27 07:22:40|4391.68|4391.68|4391.68|4391.68|4391.68|4391.68|4391.68|4391.68|0
1627370570000|2021-07-27 07:22:50|4389.2|4389.2|4389.2|4389.2|4389.2|4389.2|4389.2|4389.2|0
1627370590000|2021-07-27 07:23:10|4389.54|4389.54|4388.3|4388.3|4389.54|4389.54|4388.3|4388.3|0
1627370600000|2021-07-27 07:23:20|4388.47|4388.47|4388.47|4388.47|4388.47|4388.47|4388.47|4388.47|0
1627370610000|2021-07-27 07:23:30|4388.64|4388.64|4388.64|4388.64|4388.64|4388.64|4388.64|4388.64|0
1627370630000|2021-07-27 07:23:50|4388.98|4388.98|4388.39|4388.39|4388.98|4388.98|4388.22|4388.22|0
1627370640000|2021-07-27 07:24:00|4388.56|4388.56|4385.57|4385.57|4388.56|4388.56|4385.57|4385.57|0
1627370650000|2021-07-27 07:24:10|4385.06|4385.06|4385.06|4385.06|4385.06|4385.06|4385.06|4385.06|0
1627370660000|2021-07-27 07:24:20|4383.82|4383.82|4383.82|4383.82|4383.82|4383.82|4383.82|4383.82|0
1627370710000|2021-07-27 07:25:10|4383.57|4383.57|4383.57|4383.57|4383.57|4383.57|4383.57|4383.57|0
1627370740000|2021-07-27 07:25:40|4383.82|4383.82|4383.82|4383.82|4383.82|4383.82|4383.82|4383.82|0
1627370760000|2021-07-27 07:26:00|4384.58|4384.58|4384.58|4384.58|4384.58|4384.58|4384.58|4384.58|0
1627370800000|2021-07-27 07:26:40|4383.57|4383.57|4383.57|4383.57|4383.57|4383.57|4383.57|4383.57|0
1627370810000|2021-07-27 07:26:50|4384.81|4384.81|4383.57|4383.57|4384.81|4384.81|4383.57|4383.57|0
1627370830000|2021-07-27 07:27:10|4383.4|4383.4|4383.4|4383.4|4383.4|4383.4|4383.4|4383.4|0
1627370880000|2021-07-27 07:28:00|4383.14|4383.14|4383.14|4383.14|4383.14|4383.14|4383.14|4383.14|0
1627370890000|2021-07-27 07:28:10|4382.89|4382.89|4382.89|4382.89|4382.89|4382.89|4382.89|4382.89|0
1627370900000|2021-07-27 07:28:20|4382.63|4382.63|4380.16|4380.16|4382.63|4382.63|4380.16|4380.16|0
1627370940000|2021-07-27 07:29:00|4380.41|4380.41|4379.17|4379.17|4380.41|4380.41|4379.17|4379.17|0
1627370990000|2021-07-27 07:29:50|4380.41|4380.41|4381.31|4381.31|4381.65|4381.65|4380.41|4380.41|0
1627371000000|2021-07-27 07:30:00|4380.07|4380.07|4380.07|4380.07|4380.07|4380.07|4380.07|4380.07|0
1627371050000|2021-07-27 07:30:50|4379.81|4379.81|4379.64|4379.64|4379.81|4379.81|4379.64|4379.64|0
1627371060000|2021-07-27 07:31:00|4379.47|4379.47|4379.47|4379.47|4379.47|4379.47|4379.47|4379.47|0
1627371070000|2021-07-27 07:31:10|4378.23|4378.23|4378.23|4378.23|4378.23|4378.23|4378.23|4378.23|0
1627371150000|2021-07-27 07:32:30|4379.47|4379.47|4379.47|4379.47|4379.47|4379.47|4379.47|4379.47|0
1627371160000|2021-07-27 07:32:40|4378.96|4378.96|4378.96|4378.96|4378.96|4378.96|4378.96|4378.96|0
1627371220000|2021-07-27 07:33:40|4379.47|4379.47|4379.73|4379.73|4379.98|4379.98|4379.47|4379.47|0
1627371230000|2021-07-27 07:33:50|4380.96|4380.96|4380.96|4380.96|4382.2|4382.2|4380.96|4380.96|0
1627371290000|2021-07-27 07:34:50|4381.31|4381.31|4381.31|4381.31|4381.31|4381.31|4381.31|4381.31|0
1627371300000|2021-07-27 07:35:00|4381.05|4381.05|4381.05|4381.05|4381.05|4381.05|4381.05|4381.05|0
1627371330000|2021-07-27 07:35:30|4382.29|4382.29|4381.05|4381.05|4382.29|4382.29|4381.05|4381.05|0
1627371360000|2021-07-27 07:36:00|4381.22|4381.22|4381.22|4381.22|4381.22|4381.22|4381.22|4381.22|0
1627371430000|2021-07-27 07:37:10|4380.72|4380.72|4380.72|4380.72|4380.72|4380.72|4380.72|4380.72|0
1627371450000|2021-07-27 07:37:30|4380.46|4380.46|4379.22|4379.22|4380.46|4380.46|4379.22|4379.22|0
1627371460000|2021-07-27 07:37:40|4378.88|4378.88|4378.88|4378.88|4378.88|4378.88|4378.88|4378.88|0
1627371470000|2021-07-27 07:37:50|4377.64|4377.64|4377.64|4377.64|4377.64|4377.64|4377.64|4377.64|0
1627371480000|2021-07-27 07:38:00|4376.4|4376.4|4376.4|4376.4|4376.4|4376.4|4376.4|4376.4|0
1627371570000|2021-07-27 07:39:30|4376.23|4376.23|4376.23|4376.23|4376.23|4376.23|4376.23|4376.23|0
1627371580000|2021-07-27 07:39:40|4375.98|4375.98|4375.98|4375.98|4375.98|4375.98|4375.98|4375.98|0
1627371600000|2021-07-27 07:40:00|4379.7|4379.7|4375.98|4375.98|4379.7|4379.7|4375.98|4375.98|0
1627371700000|2021-07-27 07:41:40|4374.74|4374.74|4373.5|4373.5|4374.74|4374.74|4373.5|4373.5|0
1627371720000|2021-07-27 07:42:00|4373.25|4373.25|4372.99|4372.99|4373.25|4373.25|4372.99|4372.99|0
1627371780000|2021-07-27 07:43:00|4373.5|4373.5|4373.5|4373.5|4373.5|4373.5|4373.5|4373.5|0
1627371790000|2021-07-27 07:43:10|4374.01|4374.01|4374.01|4374.01|4374.01|4374.01|4374.01|4374.01|0
1627371840000|2021-07-27 07:44:00|4375.25|4375.25|4376.49|4376.49|4376.49|4376.49|4375.25|4375.25|0
1627371900000|2021-07-27 07:45:00|4375.25|4375.25|4375.25|4375.25|4375.25|4375.25|4375.25|4375.25|0
1627371930000|2021-07-27 07:45:30|4375.5|4375.5|4375.5|4375.5|4375.76|4375.76|4375.5|4375.5|0
1627371960000|2021-07-27 07:46:00|4376.74|4376.74|4377.25|4377.25|4377.25|4377.25|4376.74|4376.74|0
1627371980000|2021-07-27 07:46:20|4377.5|4377.5|4377.5|4377.5|4377.5|4377.5|4377.5|4377.5|0
1627372000000|2021-07-27 07:46:40|4379.98|4379.98|4379.98|4379.98|4379.98|4379.98|4379.98|4379.98|0
1627372040000|2021-07-27 07:47:20|4379.73|4379.73|4382.21|4382.21|4382.21|4382.21|4379.73|4379.73|0
1627372060000|2021-07-27 07:47:40|4383.45|4383.45|4383.45|4383.45|4383.45|4383.45|4383.45|4383.45|0
1627372070000|2021-07-27 07:47:50|4384.68|4384.68|4384.68|4384.68|4384.68|4384.68|4384.68|4384.68|0
1627372080000|2021-07-27 07:48:00|4385.92|4385.92|4385.92|4385.92|4385.92|4385.92|4385.92|4385.92|0
1627372100000|2021-07-27 07:48:20|4386.43|4386.43|4386.69|4386.69|4386.69|4386.69|4386.43|4386.43|0
1627372110000|2021-07-27 07:48:30|4386.18|4386.18|4386.69|4386.69|4387.92|4387.92|4386.18|4386.18|0
1627372120000|2021-07-27 07:48:40|4386.18|4386.18|4384.94|4384.94|4386.18|4386.18|4384.94|4384.94|0
1627372140000|2021-07-27 07:49:00|4384.68|4384.68|4384.68|4384.68|4384.68|4384.68|4384.68|4384.68|0
1627372150000|2021-07-27 07:49:10|4384.43|4384.43|4384.43|4384.43|4384.43|4384.43|4384.43|4384.43|0
1627372170000|2021-07-27 07:49:30|4384.68|4384.68|4384.68|4384.68|4384.68|4384.68|4384.68|4384.68|0
1627372210000|2021-07-27 07:50:10|4384.43|4384.43|4384.43|4384.43|4384.43|4384.43|4384.43|4384.43|0
1627372230000|2021-07-27 07:50:30|4384.77|4384.77|4384.77|4384.77|4384.77|4384.77|4384.77|4384.77|0
1627372250000|2021-07-27 07:50:50|4385.03|4385.03|4385.03|4385.03|4385.03|4385.03|4385.03|4385.03|0
1627372270000|2021-07-27 07:51:10|4386.27|4386.27|4386.27|4386.27|4386.27|4386.27|4386.27|4386.27|0
1627372440000|2021-07-27 07:54:00|4387.51|4387.51|4389|4389|4389|4389|4387.51|4387.51|0
1627372470000|2021-07-27 07:54:30|4389.51|4389.51|4389|4389|4389.51|4389.51|4389|4389|0
1627372480000|2021-07-27 07:54:40|4389.25|4389.25|4390.02|4390.02|4390.27|4390.27|4389.25|4389.25|0
1627372490000|2021-07-27 07:54:50|4388.78|4388.78|4389.54|4389.54|4389.54|4389.54|4388.78|4388.78|0
1627372500000|2021-07-27 07:55:00|4390.78|4390.78|4390.78|4390.78|4390.78|4390.78|4390.78|4390.78|0
1627372510000|2021-07-27 07:55:10|4389.54|4389.54|4387.79|4387.79|4389.54|4389.54|4387.79|4387.79|0
1627372550000|2021-07-27 07:55:50|4388.05|4388.05|4388.05|4388.05|4388.05|4388.05|4388.05|4388.05|0
1627372580000|2021-07-27 07:56:20|4387.54|4387.54|4387.54|4387.54|4387.54|4387.54|4387.54|4387.54|0
1627372610000|2021-07-27 07:56:50|4388.78|4388.78|4388.78|4388.78|4388.78|4388.78|4388.78|4388.78|0
1627372630000|2021-07-27 07:57:10|4389.54|4389.54|4389.54|4389.54|4389.54|4389.54|4389.54|4389.54|0
1627372640000|2021-07-27 07:57:20|4388.78|4388.78|4388.78|4388.78|4388.78|4388.78|4388.78|4388.78|0
1627372660000|2021-07-27 07:57:40|4389.12|4389.12|4390.36|4390.36|4390.36|4390.36|4389.12|4389.12|0
1627372670000|2021-07-27 07:57:50|4389.85|4389.85|4390.1|4390.1|4390.1|4390.1|4389.85|4389.85|0
1627372680000|2021-07-27 07:58:00|4390.36|4390.36|4390.36|4390.36|4390.36|4390.36|4390.36|4390.36|0
1627372690000|2021-07-27 07:58:10|4392.83|4392.83|4392.83|4392.83|4392.83|4392.83|4392.83|4392.83|0
1627372700000|2021-07-27 07:58:20|4395.31|4395.31|4395.31|4395.31|4395.31|4395.31|4395.31|4395.31|0
1627372730000|2021-07-27 07:58:50|4396.55|4396.55|4396.55|4396.55|4396.55|4396.55|4396.55|4396.55|0
1627372770000|2021-07-27 07:59:30|4395.31|4395.31|4395.31|4395.31|4395.31|4395.31|4395.31|4395.31|0
1627372940000|2021-07-27 08:02:20|4396.55|4396.55|4397.79|4397.79|4397.79|4397.79|4396.55|4396.55|0
1627372980000|2021-07-27 08:03:00|4397.54|4397.54|4397.54|4397.54|4397.54|4397.54|4397.54|4397.54|0
1627373020000|2021-07-27 08:03:40|4397.79|4397.79|4397.79|4397.79|4397.79|4397.79|4397.79|4397.79|0
1627373030000|2021-07-27 08:03:50|4397.28|4397.28|4397.28|4397.28|4397.28|4397.28|4397.28|4397.28|0
1627373050000|2021-07-27 08:04:10|4398.52|4398.52|4398.52|4398.52|4398.52|4398.52|4398.52|4398.52|0
1627373100000|2021-07-27 08:05:00|4399.76|4399.76|4399.76|4399.76|4401|4401|4399.76|4399.76|0
1627373110000|2021-07-27 08:05:10|4399.51|4399.51|4399.51|4399.51|4399.51|4399.51|4399.51|4399.51|0
1627373130000|2021-07-27 08:05:30|4397.03|4397.03|4395.79|4395.79|4397.03|4397.03|4395.79|4395.79|0
1627373140000|2021-07-27 08:05:40|4396.3|4396.3|4396.3|4396.3|4397.54|4397.54|4396.3|4396.3|0
1627373210000|2021-07-27 08:06:50|4397.54|4397.54|4397.54|4397.54|4397.54|4397.54|4397.54|4397.54|0
1627373220000|2021-07-27 08:07:00|4396.3|4396.3|4396.81|4396.81|4396.81|4396.81|4396.3|4396.3|0
1627373230000|2021-07-27 08:07:10|4398.05|4398.05|4398.05|4398.05|4398.05|4398.05|4398.05|4398.05|0
1627373240000|2021-07-27 08:07:20|4397.54|4397.54|4396.3|4396.3|4397.54|4397.54|4396.3|4396.3|0
1627373270000|2021-07-27 08:07:50|4395.06|4395.06|4395.06|4395.06|4395.06|4395.06|4395.06|4395.06|0
1627373320000|2021-07-27 08:08:40|4396.3|4396.3|4396.3|4396.3|4396.3|4396.3|4396.3|4396.3|0
1627373330000|2021-07-27 08:08:50|4396.55|4396.55|4396.55|4396.55|4396.55|4396.55|4396.55|4396.55|0
1627373440000|2021-07-27 08:10:40|4395.31|4395.31|4395.31|4395.31|4395.31|4395.31|4395.31|4395.31|0
1627373460000|2021-07-27 08:11:00|4394.8|4394.8|4394.55|4394.55|4394.8|4394.8|4394.55|4394.55|0
1627373470000|2021-07-27 08:11:10|4393.31|4393.31|4393.31|4393.31|4393.31|4393.31|4393.31|4393.31|0
1627373500000|2021-07-27 08:11:40|4395.79|4395.79|4395.79|4395.79|4395.79|4395.79|4395.79|4395.79|0
1627373550000|2021-07-27 08:12:30|4395.03|4395.03|4395.03|4395.03|4395.03|4395.03|4395.03|4395.03|0
1627373560000|2021-07-27 08:12:40|4392.55|4392.55|4391.31|4391.31|4392.55|4392.55|4391.31|4391.31|0
1627373580000|2021-07-27 08:13:00|4390.07|4390.07|4391.09|4391.09|4391.09|4391.09|4390.07|4390.07|0
1627373640000|2021-07-27 08:14:00|4392.33|4392.33|4393.82|4393.82|4393.82|4393.82|4392.33|4392.33|0
1627373650000|2021-07-27 08:14:10|4394.07|4394.07|4392.58|4392.58|4394.07|4394.07|4392.58|4392.58|0
1627373690000|2021-07-27 08:14:50|4391.34|4391.34|4389.85|4389.85|4391.34|4391.34|4389.85|4389.85|0
1627373710000|2021-07-27 08:15:10|4391.09|4391.09|4391.09|4391.09|4391.09|4391.09|4391.09|4391.09|0
1627373750000|2021-07-27 08:15:50|4390.83|4390.83|4389.34|4389.34|4390.83|4390.83|4389.34|4389.34|0
1627373820000|2021-07-27 08:17:00|4390.58|4390.58|4390.58|4390.58|4390.58|4390.58|4390.58|4390.58|0
1627373840000|2021-07-27 08:17:20|4389.34|4389.34|4389.59|4389.59|4389.59|4389.59|4389.34|4389.34|0
1627373860000|2021-07-27 08:17:40|4389.34|4389.34|4389.17|4389.17|4389.34|4389.34|4389.17|4389.17|0
1627373880000|2021-07-27 08:18:00|4389.42|4389.42|4388.19|4388.19|4389.42|4389.42|4388.19|4388.19|0
1627373930000|2021-07-27 08:18:50|4385.71|4385.71|4385.71|4385.71|4385.71|4385.71|4385.71|4385.71|0
1627373940000|2021-07-27 08:19:00|4386.95|4386.95|4386.95|4386.95|4386.95|4386.95|4386.95|4386.95|0
1627373990000|2021-07-27 08:19:50|4386.69|4386.69|4386.69|4386.69|4386.69|4386.69|4386.69|4386.69|0
1627374010000|2021-07-27 08:20:10|4384.21|4384.21|4384.21|4384.21|4384.21|4384.21|4384.21|4384.21|0
1627374030000|2021-07-27 08:20:30|4382.97|4382.97|4382.97|4382.97|4382.97|4382.97|4382.97|4382.97|0
1627374110000|2021-07-27 08:21:50|4383.23|4383.23|4383.23|4383.23|4383.23|4383.23|4383.23|4383.23|0
1627374140000|2021-07-27 08:22:20|4380.75|4380.75|4380.75|4380.75|4380.75|4380.75|4380.75|4380.75|0
1627374150000|2021-07-27 08:22:30|4379.51|4379.51|4379.51|4379.51|4379.51|4379.51|4379.51|4379.51|0
1627374170000|2021-07-27 08:22:50|4379|4379|4379|4379|4379|4379|4379|4379|0
1627374180000|2021-07-27 08:23:00|4377.76|4377.76|4377.76|4377.76|4377.76|4377.76|4377.76|4377.76|0
1627374190000|2021-07-27 08:23:10|4377.51|4377.51|4377.51|4377.51|4377.51|4377.51|4377.51|4377.51|0
1627374250000|2021-07-27 08:24:10|4378.75|4378.75|4378.75|4378.75|4378.75|4378.75|4378.75|4378.75|0
1627374260000|2021-07-27 08:24:20|4379.99|4379.99|4379.99|4379.99|4379.99|4379.99|4379.99|4379.99|0
1627374270000|2021-07-27 08:24:30|4378.75|4378.75|4378.75|4378.75|4378.75|4378.75|4378.75|4378.75|0
1627374310000|2021-07-27 08:25:10|4377.51|4377.51|4376.27|4376.27|4377.51|4377.51|4376.27|4376.27|0
1627374380000|2021-07-27 08:26:20|4377.51|4377.51|4377.51|4377.51|4377.51|4377.51|4377.51|4377.51|0
1627374430000|2021-07-27 08:27:10|4376.27|4376.27|4376.27|4376.27|4376.27|4376.27|4376.27|4376.27|0
1627374450000|2021-07-27 08:27:30|4377.51|4377.51|4377.51|4377.51|4377.51|4377.51|4377.51|4377.51|0
1627374480000|2021-07-27 08:28:00|4377.76|4377.76|4377.76|4377.76|4377.76|4377.76|4377.76|4377.76|0
1627374490000|2021-07-27 08:28:10|4378.02|4378.02|4378.02|4378.02|4378.02|4378.02|4378.02|4378.02|0
1627374600000|2021-07-27 08:30:00|4379.51|4379.51|4379.51|4379.51|4379.51|4379.51|4379.51|4379.51|0
1627374610000|2021-07-27 08:30:10|4379.26|4379.26|4379.26|4379.26|4379.26|4379.26|4379.26|4379.26|0
1627374650000|2021-07-27 08:30:50|4379.76|4379.76|4379.76|4379.76|4379.76|4379.76|4379.76|4379.76|0
1627374660000|2021-07-27 08:31:00|4381|4381|4382.24|4382.24|4382.24|4382.24|4381|4381|0
1627374670000|2021-07-27 08:31:10|4384.72|4384.72|4384.72|4384.72|4384.98|4384.98|4384.72|4384.72|0
1627374680000|2021-07-27 08:31:20|4383.48|4383.48|4383.48|4383.48|4383.48|4383.48|4383.48|4383.48|0
1627374710000|2021-07-27 08:31:50|4384.72|4384.72|4384.72|4384.72|4384.72|4384.72|4384.72|4384.72|0
1627374720000|2021-07-27 08:32:00|4383.48|4383.48|4383.48|4383.48|4383.48|4383.48|4383.48|4383.48|0
1627374810000|2021-07-27 08:33:30|4383.74|4383.74|4383.74|4383.74|4383.74|4383.74|4383.74|4383.74|0
1627374860000|2021-07-27 08:34:20|4384.98|4384.98|4384.98|4384.98|4384.98|4384.98|4384.98|4384.98|0
1627374930000|2021-07-27 08:35:30|4385.23|4385.23|4385.23|4385.23|4385.23|4385.23|4385.23|4385.23|0
1627375020000|2021-07-27 08:37:00|4386.47|4386.47|4386.47|4386.47|4386.47|4386.47|4386.47|4386.47|0
1627375050000|2021-07-27 08:37:30|4385.23|4385.23|4385.23|4385.23|4385.23|4385.23|4385.23|4385.23|0
1627375070000|2021-07-27 08:37:50|4386.47|4386.47|4387.74|4387.74|4387.74|4387.74|4386.47|4386.47|0
1627375080000|2021-07-27 08:38:00|4388.25|4388.25|4385.4|4385.4|4388.25|4388.25|4385.4|4385.4|0
1627375090000|2021-07-27 08:38:10|4386.16|4386.16|4386.16|4386.16|4386.16|4386.16|4386.16|4386.16|0
1627375120000|2021-07-27 08:38:40|4385.65|4385.65|4385.4|4385.4|4385.65|4385.65|4385.4|4385.4|0
1627375130000|2021-07-27 08:38:50|4385.15|4385.15|4385.15|4385.15|4385.15|4385.15|4385.15|4385.15|0
1627375140000|2021-07-27 08:39:00|4385.4|4385.4|4385.4|4385.4|4385.4|4385.4|4385.4|4385.4|0
1627375150000|2021-07-27 08:39:10|4385.91|4385.91|4385.4|4385.4|4385.91|4385.91|4385.4|4385.4|0
1627375160000|2021-07-27 08:39:20|4386.16|4386.16|4385.4|4385.4|4386.16|4386.16|4385.4|4385.4|0
1627375180000|2021-07-27 08:39:40|4386.42|4386.42|4386.42|4386.42|4386.42|4386.42|4386.42|4386.42|0
1627375190000|2021-07-27 08:39:50|4386.92|4386.92|4386.92|4386.92|4386.92|4386.92|4386.92|4386.92|0
1627375200000|2021-07-27 08:40:00|4387.18|4387.18|4387.69|4387.69|4387.94|4387.94|4387.18|4387.18|0
1627375230000|2021-07-27 08:40:30|4388.92|4388.92|4388.92|4388.92|4388.92|4388.92|4388.92|4388.92|0
1627375300000|2021-07-27 08:41:40|4388.67|4388.67|4388.42|4388.42|4388.67|4388.67|4388.42|4388.42|0
1627375310000|2021-07-27 08:41:50|4388.16|4388.16|4388.16|4388.16|4388.16|4388.16|4388.16|4388.16|0
1627375360000|2021-07-27 08:42:40|4388.33|4388.33|4390.81|4390.81|4390.81|4390.81|4388.33|4388.33|0
1627375370000|2021-07-27 08:42:50|4391.06|4391.06|4391.06|4391.06|4391.06|4391.06|4391.06|4391.06|0
1627375380000|2021-07-27 08:43:00|4389.83|4389.83|4389.83|4389.83|4389.83|4389.83|4389.83|4389.83|0
1627375400000|2021-07-27 08:43:20|4390.17|4390.17|4390.17|4390.17|4390.17|4390.17|4390.17|4390.17|0
1627375410000|2021-07-27 08:43:30|4390.42|4390.42|4390.42|4390.42|4390.42|4390.42|4390.42|4390.42|0
1627375560000|2021-07-27 08:46:00|4391.66|4391.66|4391.66|4391.66|4391.66|4391.66|4391.66|4391.66|0
1627375570000|2021-07-27 08:46:10|4390.9|4390.9|4390.9|4390.9|4390.9|4390.9|4390.9|4390.9|0
1627375600000|2021-07-27 08:46:40|4389.66|4389.66|4389.66|4389.66|4389.66|4389.66|4389.66|4389.66|0
1627375630000|2021-07-27 08:47:10|4389.91|4389.91|4389.91|4389.91|4389.91|4389.91|4389.91|4389.91|0
1627375660000|2021-07-27 08:47:40|4391.15|4391.15|4391.15|4391.15|4391.15|4391.15|4391.15|4391.15|0
1627375700000|2021-07-27 08:48:20|4390.98|4390.98|4390.98|4390.98|4390.98|4390.98|4390.98|4390.98|0
1627375720000|2021-07-27 08:48:40|4390.73|4390.73|4390.73|4390.73|4390.73|4390.73|4390.73|4390.73|0
1627375760000|2021-07-27 08:49:20|4391.23|4391.23|4390.98|4390.98|4391.23|4391.23|4390.98|4390.98|0
1627375850000|2021-07-27 08:50:50|4392.22|4392.22|4393.46|4393.46|4393.46|4393.46|4392.22|4392.22|0
1627375890000|2021-07-27 08:51:30|4392.22|4392.22|4390.98|4390.98|4392.22|4392.22|4390.98|4390.98|0
1627375950000|2021-07-27 08:52:30|4391.23|4391.23|4391.23|4391.23|4391.23|4391.23|4391.23|4391.23|0
1627375960000|2021-07-27 08:52:40|4392.47|4392.47|4392.47|4392.47|4392.47|4392.47|4392.47|4392.47|0
1627375980000|2021-07-27 08:53:00|4391.23|4391.23|4391.23|4391.23|4391.23|4391.23|4391.23|4391.23|0
1627375990000|2021-07-27 08:53:10|4390|4390|4390|4390|4390|4390|4390|4390|0
1627376050000|2021-07-27 08:54:10|4391.23|4391.23|4392.73|4392.73|4392.73|4392.73|4391.23|4391.23|0
1627376060000|2021-07-27 08:54:20|4392.47|4392.47|4391.23|4391.23|4392.47|4392.47|4391.23|4391.23|0
1627376130000|2021-07-27 08:55:30|4391.41|4391.41|4391.58|4391.58|4391.58|4391.58|4391.41|4391.41|0
1627376150000|2021-07-27 08:55:50|4391.32|4391.32|4391.32|4391.32|4391.32|4391.32|4391.32|4391.32|0
1627376160000|2021-07-27 08:56:00|4390.08|4390.08|4390.08|4390.08|4390.08|4390.08|4390.08|4390.08|0
1627376190000|2021-07-27 08:56:30|4391.32|4391.32|4391.32|4391.32|4391.32|4391.32|4391.32|4391.32|0
1627376210000|2021-07-27 08:56:50|4391.07|4391.07|4390.81|4390.81|4391.07|4391.07|4390.81|4390.81|0
1627376230000|2021-07-27 08:57:10|4391.07|4391.07|4391.07|4391.07|4391.07|4391.07|4391.07|4391.07|0
1627376260000|2021-07-27 08:57:40|4389.83|4389.83|4388.59|4388.59|4389.83|4389.83|4388.59|4388.59|0
1627376270000|2021-07-27 08:57:50|4389.83|4389.83|4389.83|4389.83|4389.83|4389.83|4389.83|4389.83|0
1627376380000|2021-07-27 08:59:40|4390.17|4390.17|4390.68|4390.68|4390.68|4390.68|4390.17|4390.17|0
1627376390000|2021-07-27 08:59:50|4390.51|4390.51|4390.51|4390.51|4390.51|4390.51|4390.51|4390.51|0
1627376420000|2021-07-27 09:00:20|4390.17|4390.17|4390.17|4390.17|4390.17|4390.17|4390.17|4390.17|0
1627376470000|2021-07-27 09:01:10|4389.91|4389.91|4388.67|4388.67|4389.91|4389.91|4388.67|4388.67|0
1627376490000|2021-07-27 09:01:30|4388.93|4388.93|4388.93|4388.93|4388.93|4388.93|4388.93|4388.93|0
1627376510000|2021-07-27 09:01:50|4387.69|4387.69|4387.69|4387.69|4387.69|4387.69|4387.69|4387.69|0
1627376550000|2021-07-27 09:02:30|4388.93|4388.93|4388.93|4388.93|4388.93|4388.93|4388.93|4388.93|0
1627376580000|2021-07-27 09:03:00|4389.18|4389.18|4389.18|4389.18|4389.18|4389.18|4389.18|4389.18|0
1627376590000|2021-07-27 09:03:10|4387.94|4387.94|4387.94|4387.94|4387.94|4387.94|4387.94|4387.94|0
1627376640000|2021-07-27 09:04:00|4387.77|4387.77|4387.77|4387.77|4387.77|4387.77|4387.77|4387.77|0
1627376650000|2021-07-27 09:04:10|4387.94|4387.94|4387.94|4387.94|4387.94|4387.94|4387.94|4387.94|0
1627376700000|2021-07-27 09:05:00|4386.7|4386.7|4385.47|4385.47|4386.7|4386.7|4385.47|4385.47|0
1627376750000|2021-07-27 09:05:50|4385.72|4385.72|4385.72|4385.72|4385.72|4385.72|4385.72|4385.72|0
1627376790000|2021-07-27 09:06:30|4385.21|4385.21|4383.97|4383.97|4385.21|4385.21|4383.97|4383.97|0
1627376810000|2021-07-27 09:06:50|4382.73|4382.73|4382.73|4382.73|4382.73|4382.73|4382.73|4382.73|0
1627376880000|2021-07-27 09:08:00|4382.56|4382.56|4382.56|4382.56|4382.56|4382.56|4382.56|4382.56|0
1627376970000|2021-07-27 09:09:30|4382.31|4382.31|4382.56|4382.56|4382.56|4382.56|4382.31|4382.31|0
1627376980000|2021-07-27 09:09:40|4383.8|4383.8|4383.8|4383.8|4383.8|4383.8|4383.8|4383.8|0
1627377000000|2021-07-27 09:10:00|4385.04|4385.04|4385.04|4385.04|4385.3|4385.3|4385.04|4385.04|0
1627377020000|2021-07-27 09:10:20|4386.28|4386.28|4386.28|4386.28|4386.28|4386.28|4386.28|4386.28|0
1627377090000|2021-07-27 09:11:30|4387.52|4387.52|4387.52|4387.52|4387.52|4387.52|4387.52|4387.52|0
1627377110000|2021-07-27 09:11:50|4386.28|4386.28|4386.28|4386.28|4386.28|4386.28|4386.28|4386.28|0
1627377180000|2021-07-27 09:13:00|4387.52|4387.52|4387.52|4387.52|4387.52|4387.52|4387.52|4387.52|0
1627377220000|2021-07-27 09:13:40|4386.28|4386.28|4386.28|4386.28|4386.28|4386.28|4386.28|4386.28|0
1627377370000|2021-07-27 09:16:10|4387.52|4387.52|4387.52|4387.52|4387.52|4387.52|4387.52|4387.52|0
1627377430000|2021-07-27 09:17:10|4388.76|4388.76|4390|4390|4390|4390|4388.76|4388.76|0
1627377460000|2021-07-27 09:17:40|4390.25|4390.25|4390.25|4390.25|4390.25|4390.25|4390.25|4390.25|0
1627377470000|2021-07-27 09:17:50|4390|4390|4390|4390|4390|4390|4390|4390|0
1627377480000|2021-07-27 09:18:00|4389.74|4389.74|4389.74|4389.74|4389.74|4389.74|4389.74|4389.74|0
1627377540000|2021-07-27 09:19:00|4390.98|4390.98|4390.98|4390.98|4390.98|4390.98|4390.98|4390.98|0
1627377600000|2021-07-27 09:20:00|4389.74|4389.74|4388.5|4388.5|4389.74|4389.74|4388.5|4388.5|0
1627377620000|2021-07-27 09:20:20|4389.74|4389.74|4389.74|4389.74|4389.74|4389.74|4389.74|4389.74|0
1627377650000|2021-07-27 09:20:50|4390|4390|4390|4390|4390|4390|4390|4390|0
1627377670000|2021-07-27 09:21:10|4394.95|4394.95|4391.24|4391.24|4394.95|4394.95|4391.24|4391.24|0
1627377690000|2021-07-27 09:21:30|4391.49|4391.49|4391.49|4391.49|4391.49|4391.49|4391.49|4391.49|0
1627377730000|2021-07-27 09:22:10|4392.73|4392.73|4393.97|4393.97|4393.97|4393.97|4392.73|4392.73|0
1627377830000|2021-07-27 09:23:50|4395.21|4395.21|4395.21|4395.21|4395.21|4395.21|4395.21|4395.21|0
1627377960000|2021-07-27 09:26:00|4396.45|4396.45|4396.28|4396.28|4396.45|4396.45|4396.28|4396.28|0
1627377970000|2021-07-27 09:26:10|4397.52|4397.52|4397.52|4397.52|4397.52|4397.52|4397.52|4397.52|0
1627378130000|2021-07-27 09:28:50|4398.76|4398.76|4398.76|4398.76|4398.76|4398.76|4398.76|4398.76|0
1627378140000|2021-07-27 09:29:00|4400|4400|4398.76|4398.76|4401.23|4401.23|4398.76|4398.76|0
1627378170000|2021-07-27 09:29:30|4399.01|4399.01|4399.01|4399.01|4399.01|4399.01|4399.01|4399.01|0
1627378320000|2021-07-27 09:32:00|4400.25|4400.25|4400.25|4400.25|4400.25|4400.25|4400.25|4400.25|0
1627378350000|2021-07-27 09:32:30|4401.49|4401.49|4403.01|4403.01|4403.01|4403.01|4401.49|4401.49|0
1627378380000|2021-07-27 09:33:00|4404.25|4404.25|4405.49|4405.49|4405.49|4405.49|4404.25|4404.25|0
1627378390000|2021-07-27 09:33:10|4405.74|4405.74|4405.74|4405.74|4405.74|4405.74|4405.74|4405.74|0
1627378410000|2021-07-27 09:33:30|4406.25|4406.25|4405.27|4405.27|4406.25|4406.25|4405.01|4405.01|0
1627378420000|2021-07-27 09:33:40|4406.51|4406.51|4406.51|4406.51|4406.51|4406.51|4406.51|4406.51|0
1627378490000|2021-07-27 09:34:50|4407.75|4407.75|4407.75|4407.75|4407.75|4407.75|4407.75|4407.75|0
1627378500000|2021-07-27 09:35:00|4406.51|4406.51|4406.54|4406.54|4406.54|4406.54|4405.27|4405.27|0
1627378520000|2021-07-27 09:35:20|4407.05|4407.05|4407.55|4407.55|4407.55|4407.55|4407.05|4407.05|0
1627378540000|2021-07-27 09:35:40|4407.3|4407.3|4406.31|4406.31|4407.55|4407.55|4406.31|4406.31|0
1627378560000|2021-07-27 09:36:00|4406.06|4406.06|4406.31|4406.31|4406.31|4406.31|4406.06|4406.06|0
1627378590000|2021-07-27 09:36:30|4407.55|4407.55|4407.55|4407.55|4407.55|4407.55|4407.55|4407.55|0
1627378620000|2021-07-27 09:37:00|4410.03|4410.03|4410.03|4410.03|4410.03|4410.03|4410.03|4410.03|0
1627378630000|2021-07-27 09:37:10|4409.52|4409.52|4409.52|4409.52|4409.52|4409.52|4409.52|4409.52|0
1627378650000|2021-07-27 09:37:30|4410.76|4410.76|4410.76|4410.76|4410.76|4410.76|4410.76|4410.76|0
1627378660000|2021-07-27 09:37:40|4411.02|4411.02|4410.76|4410.76|4411.02|4411.02|4410.76|4410.76|0
1627378680000|2021-07-27 09:38:00|4411.02|4411.02|4411.02|4411.02|4411.02|4411.02|4411.02|4411.02|0
1627378690000|2021-07-27 09:38:10|4410.76|4410.76|4410.76|4410.76|4410.76|4410.76|4410.76|4410.76|0
1627378710000|2021-07-27 09:38:30|4412|4412|4412|4412|4412|4412|4412|4412|0
1627378860000|2021-07-27 09:41:00|4412.69|4412.69|4411.45|4411.45|4412.69|4412.69|4411.45|4411.45|0
1627378870000|2021-07-27 09:41:10|4410.21|4410.21|4410.21|4410.21|4410.21|4410.21|4410.21|4410.21|0
1627378880000|2021-07-27 09:41:20|4408.97|4408.97|4408.97|4408.97|4408.97|4408.97|4408.97|4408.97|0
1627378890000|2021-07-27 09:41:30|4407.73|4407.73|4407.73|4407.73|4407.73|4407.73|4407.73|4407.73|0
1627378920000|2021-07-27 09:42:00|4408.97|4408.97|4408.97|4408.97|4408.97|4408.97|4408.97|4408.97|0
1627378940000|2021-07-27 09:42:20|4407.73|4407.73|4407.73|4407.73|4407.73|4407.73|4407.73|4407.73|0
1627378950000|2021-07-27 09:42:30|4406.49|4406.49|4406.49|4406.49|4406.49|4406.49|4406.49|4406.49|0
1627378970000|2021-07-27 09:42:50|4406.75|4406.75|4406.75|4406.75|4406.75|4406.75|4406.75|4406.75|0
1627378990000|2021-07-27 09:43:10|4407.99|4407.99|4406.75|4406.75|4407.99|4407.99|4406.75|4406.75|0
1627379000000|2021-07-27 09:43:20|4407.99|4407.99|4409.23|4409.23|4409.23|4409.23|4407.99|4407.99|0
1627379010000|2021-07-27 09:43:30|4410.47|4410.47|4410.47|4410.47|4410.72|4410.72|4410.47|4410.47|0
1627379030000|2021-07-27 09:43:50|4411.71|4411.71|4412.94|4412.94|4412.94|4412.94|4411.71|4411.71|0
1627379050000|2021-07-27 09:44:10|4413.2|4413.2|4410.47|4410.47|4413.2|4413.2|4410.47|4410.47|0
1627379060000|2021-07-27 09:44:20|4410.21|4410.21|4410.47|4410.47|4410.47|4410.47|4410.21|4410.21|0
1627379070000|2021-07-27 09:44:30|4409.23|4409.23|4409.23|4409.23|4409.23|4409.23|4409.23|4409.23|0
1627379080000|2021-07-27 09:44:40|4407.99|4407.99|4407.99|4407.99|4407.99|4407.99|4407.99|4407.99|0
1627379100000|2021-07-27 09:45:00|4409.23|4409.23|4410.47|4410.47|4410.47|4410.47|4409.23|4409.23|0
1627379180000|2021-07-27 09:46:20|4409.23|4409.23|4407.99|4407.99|4409.23|4409.23|4407.99|4407.99|0
1627379210000|2021-07-27 09:46:50|4409.23|4409.23|4409.23|4409.23|4409.23|4409.23|4409.23|4409.23|0
1627379370000|2021-07-27 09:49:30|4411.71|4411.71|4412.94|4412.94|4412.94|4412.94|4411.71|4411.71|0
1627379440000|2021-07-27 09:50:40|4415.42|4415.42|4415.42|4415.42|4415.42|4415.42|4415.42|4415.42|0
1627379450000|2021-07-27 09:50:50|4417.9|4417.9|4417.9|4417.9|4417.9|4417.9|4417.9|4417.9|0
1627379460000|2021-07-27 09:51:00|4416.66|4416.66|4416.66|4416.66|4416.66|4416.66|4416.66|4416.66|0
1627379480000|2021-07-27 09:51:20|4417.9|4417.9|4417.9|4417.9|4417.9|4417.9|4417.9|4417.9|0
1627379520000|2021-07-27 09:52:00|4418.24|4418.24|4418.24|4418.24|4418.24|4418.24|4418.24|4418.24|0
1627379540000|2021-07-27 09:52:20|4418.41|4418.41|4418.41|4418.41|4418.41|4418.41|4418.41|4418.41|0
1627379550000|2021-07-27 09:52:30|4419.65|4419.65|4419.65|4419.65|4419.65|4419.65|4419.65|4419.65|0
1627379570000|2021-07-27 09:52:50|4420.89|4420.89|4420.89|4420.89|4420.89|4420.89|4420.89|4420.89|0
1627379580000|2021-07-27 09:53:00|4422.13|4422.13|4422.13|4422.13|4422.13|4422.13|4422.13|4422.13|0
1627379600000|2021-07-27 09:53:20|4422.3|4422.3|4422.3|4422.3|4422.3|4422.3|4422.3|4422.3|0
1627379610000|2021-07-27 09:53:30|4422.64|4422.64|4421.06|4421.06|4422.64|4422.64|4421.06|4421.06|0
1627379760000|2021-07-27 09:56:00|4422.3|4422.3|4422.64|4422.64|4422.64|4422.64|4422.3|4422.3|0
1627379830000|2021-07-27 09:57:10|4421.4|4421.4|4421.4|4421.4|4421.4|4421.4|4421.4|4421.4|0
1627380000000|2021-07-27 10:00:00|4422.64|4422.64|4423.88|4423.88|4423.88|4423.88|4422.64|4422.64|0
1627380050000|2021-07-27 10:00:50|4425.12|4425.12|4425.12|4425.12|4425.12|4425.12|4425.12|4425.12|0
1627380060000|2021-07-27 10:01:00|4423.88|4423.88|4422.64|4422.64|4423.88|4423.88|4422.64|4422.64|0
1627380120000|2021-07-27 10:02:00|4423.88|4423.88|4423.88|4423.88|4423.88|4423.88|4423.88|4423.88|0
1627380170000|2021-07-27 10:02:50|4425.12|4425.12|4428.84|4428.84|4428.84|4428.84|4425.12|4425.12|0
1627380190000|2021-07-27 10:03:10|4430.08|4430.08|4430.08|4430.08|4430.08|4430.08|4430.08|4430.08|0
1627380240000|2021-07-27 10:04:00|4428.84|4428.84|4428.84|4428.84|4428.84|4428.84|4428.84|4428.84|0
1627380260000|2021-07-27 10:04:20|4430.08|4430.08|4430.08|4430.08|4430.08|4430.08|4430.08|4430.08|0
1627380280000|2021-07-27 10:04:40|4431.32|4431.32|4431.32|4431.32|4431.32|4431.32|4431.32|4431.32|0
1627380290000|2021-07-27 10:04:50|4431.15|4431.15|4431.15|4431.15|4431.15|4431.15|4431.15|4431.15|0
1627380300000|2021-07-27 10:05:00|4431.32|4431.32|4431.49|4431.49|4431.49|4431.49|4431.32|4431.32|0
1627380310000|2021-07-27 10:05:10|4432.73|4432.73|4432.73|4432.73|4432.73|4432.73|4432.73|4432.73|0
1627380320000|2021-07-27 10:05:20|4433.97|4433.97|4433.97|4433.97|4433.97|4433.97|4433.97|4433.97|0
1627380360000|2021-07-27 10:06:00|4435.2|4435.2|4435.2|4435.2|4435.2|4435.2|4435.2|4435.2|0
1627380370000|2021-07-27 10:06:10|4436.44|4436.44|4436.44|4436.44|4436.44|4436.44|4436.44|4436.44|0
1627380390000|2021-07-27 10:06:30|4436.19|4436.19|4436.19|4436.19|4436.19|4436.19|4436.19|4436.19|0
1627380400000|2021-07-27 10:06:40|4433.71|4433.71|4433.71|4433.71|4433.71|4433.71|4433.71|4433.71|0
1627380410000|2021-07-27 10:06:50|4432.47|4432.47|4432.47|4432.47|4432.47|4432.47|4432.47|4432.47|0
1627380430000|2021-07-27 10:07:10|4431.23|4431.23|4431.23|4431.23|4431.23|4431.23|4431.23|4431.23|0
1627380510000|2021-07-27 10:08:30|4433.71|4433.71|4433.71|4433.71|4433.71|4433.71|4433.71|4433.71|0
1627380560000|2021-07-27 10:09:20|4433.2|4433.2|4433.46|4433.46|4433.46|4433.46|4433.2|4433.2|0
1627380600000|2021-07-27 10:10:00|4434.7|4434.7|4434.7|4434.7|4434.7|4434.7|4434.7|4434.7|0
1627380660000|2021-07-27 10:11:00|4433.46|4433.46|4433.46|4433.46|4433.46|4433.46|4433.46|4433.46|0
1627380780000|2021-07-27 10:13:00|4432.22|4432.22|4432.22|4432.22|4432.22|4432.22|4432.22|4432.22|0
1627380790000|2021-07-27 10:13:10|4431.96|4431.96|4431.96|4431.96|4431.96|4431.96|4431.96|4431.96|0
1627380840000|2021-07-27 10:14:00|4429.49|4429.49|4428.25|4428.25|4429.49|4429.49|4428.25|4428.25|0
1627380880000|2021-07-27 10:14:40|4427.74|4427.74|4427.74|4427.74|4427.74|4427.74|4427.74|4427.74|0
1627380890000|2021-07-27 10:14:50|4431.46|4431.46|4431.46|4431.46|4431.46|4431.46|4431.46|4431.46|0
1627380900000|2021-07-27 10:15:00|4432.7|4432.7|4432.7|4432.7|4432.7|4432.7|4432.7|4432.7|0
1627380910000|2021-07-27 10:15:10|4432.44|4432.44|4432.44|4432.44|4432.44|4432.44|4432.44|4432.44|0
1627380930000|2021-07-27 10:15:30|4431.2|4431.2|4431.2|4431.2|4431.2|4431.2|4431.2|4431.2|0
1627380980000|2021-07-27 10:16:20|4431.46|4431.46|4431.46|4431.46|4431.46|4431.46|4431.46|4431.46|0
1627381090000|2021-07-27 10:18:10|4431.71|4431.71|4431.46|4431.46|4431.71|4431.71|4431.46|4431.46|0
1627381100000|2021-07-27 10:18:20|4431.2|4431.2|4431.2|4431.2|4431.2|4431.2|4431.2|4431.2|0
1627381230000|2021-07-27 10:20:30|4431.46|4431.46|4431.46|4431.46|4431.46|4431.46|4431.46|4431.46|0
1627381250000|2021-07-27 10:20:50|4431.71|4431.71|4431.71|4431.71|4431.71|4431.71|4431.71|4431.71|0
1627381260000|2021-07-27 10:21:00|4432.95|4432.95|4432.95|4432.95|4432.95|4432.95|4432.95|4432.95|0
1627381340000|2021-07-27 10:22:20|4434.19|4434.19|4434.19|4434.19|4434.19|4434.19|4434.19|4434.19|0
1627381350000|2021-07-27 10:22:30|4436.67|4436.67|4436.67|4436.67|4436.67|4436.67|4436.67|4436.67|0
1627381390000|2021-07-27 10:23:10|4436.92|4436.92|4436.92|4436.92|4436.92|4436.92|4436.92|4436.92|0
1627381450000|2021-07-27 10:24:10|4436.41|4436.41|4436.16|4436.16|4436.41|4436.41|4436.16|4436.16|0
1627381470000|2021-07-27 10:24:30|4435.9|4435.9|4435.9|4435.9|4435.9|4435.9|4435.9|4435.9|0
1627381650000|2021-07-27 10:27:30|4435.65|4435.65|4435.65|4435.65|4435.65|4435.65|4435.65|4435.65|0
1627381680000|2021-07-27 10:28:00|4435.4|4435.4|4435.4|4435.4|4435.4|4435.4|4435.4|4435.4|0
1627381800000|2021-07-27 10:30:00|4435.14|4435.14|4435.14|4435.14|4435.14|4435.14|4435.14|4435.14|0
1627381810000|2021-07-27 10:30:10|4436.38|4436.38|4436.38|4436.38|4436.38|4436.38|4436.38|4436.38|0
1627381880000|2021-07-27 10:31:20|4435.14|4435.14|4435.14|4435.14|4435.14|4435.14|4435.14|4435.14|0
1627381940000|2021-07-27 10:32:20|4436.38|4436.38|4438.86|4438.86|4438.86|4438.86|4436.38|4436.38|0
1627381990000|2021-07-27 10:33:10|4439.11|4439.11|4439.11|4439.11|4439.11|4439.11|4439.11|4439.11|0
1627382050000|2021-07-27 10:34:10|4438.86|4438.86|4438.86|4438.86|4438.86|4438.86|4438.86|4438.86|0
1627382090000|2021-07-27 10:34:50|4442.58|4442.58|4445.06|4445.06|4446.3|4446.3|4442.58|4442.58|0
1627382100000|2021-07-27 10:35:00|4444.8|4444.8|4443.56|4443.56|4444.8|4444.8|4443.56|4443.56|0
1627382280000|2021-07-27 10:38:00|4443.82|4443.82|4443.82|4443.82|4443.82|4443.82|4443.82|4443.82|0
1627382310000|2021-07-27 10:38:30|4446.3|4446.3|4446.3|4446.3|4446.3|4446.3|4446.3|4446.3|0
1627382320000|2021-07-27 10:38:40|4445.06|4445.06|4445.06|4445.06|4445.06|4445.06|4445.06|4445.06|0
1627382360000|2021-07-27 10:39:20|4443.82|4443.82|4443.82|4443.82|4443.82|4443.82|4443.82|4443.82|0
1627382370000|2021-07-27 10:39:30|4442.58|4442.58|4441.34|4441.34|4442.58|4442.58|4441.34|4441.34|0
1627382460000|2021-07-27 10:41:00|4441.59|4441.59|4441.59|4441.59|4441.59|4441.59|4441.59|4441.59|0
1627382690000|2021-07-27 10:44:50|4442.83|4442.83|4442.83|4442.83|4442.83|4442.83|4442.83|4442.83|0
1627382820000|2021-07-27 10:47:00|4443|4443|4443|4443|4443|4443|4443|4443|0
1627382890000|2021-07-27 10:48:10|4443.26|4443.26|4443.76|4443.76|4443.76|4443.76|4443.26|4443.26|0
1627382900000|2021-07-27 10:48:20|4445|4445|4445|4445|4445|4445|4445|4445|0
1627382930000|2021-07-27 10:48:50|4446.24|4446.24|4447.48|4447.48|4447.48|4447.48|4446.24|4446.24|0
1627383070000|2021-07-27 10:51:10|4445|4445|4443.76|4443.76|4446.24|4446.24|4443.76|4443.76|0
1627383140000|2021-07-27 10:52:20|4442.52|4442.52|4442.52|4442.52|4442.52|4442.52|4442.52|4442.52|0
1627383200000|2021-07-27 10:53:20|4443.54|4443.54|4443.54|4443.54|4443.54|4443.54|4443.54|4443.54|0
1627383420000|2021-07-27 10:57:00|4443.79|4443.79|4442.3|4442.3|4443.79|4443.79|4442.3|4442.3|0
1627383520000|2021-07-27 10:58:40|4442.05|4442.05|4442.05|4442.05|4442.05|4442.05|4442.05|4442.05|0
1627383550000|2021-07-27 10:59:10|4443.29|4443.29|4443.29|4443.29|4443.29|4443.29|4443.29|4443.29|0
1627383560000|2021-07-27 10:59:20|4444.53|4444.53|4444.78|4444.78|4444.78|4444.78|4444.53|4444.53|0
1627383600000|2021-07-27 11:00:00|4444.95|4444.95|4444.95|4444.95|4444.95|4444.95|4444.95|4444.95|0
1627383730000|2021-07-27 11:02:10|4445.46|4445.46|4445.2|4445.2|4445.46|4445.46|4445.2|4445.2|0
1627383900000|2021-07-27 11:05:00|4444.95|4444.95|4444.95|4444.95|4444.95|4444.95|4444.95|4444.95|0
1627383930000|2021-07-27 11:05:30|4447.43|4447.43|4447.43|4447.43|4447.43|4447.43|4447.43|4447.43|0
1627383970000|2021-07-27 11:06:10|4446.19|4446.19|4446.19|4446.19|4446.19|4446.19|4446.19|4446.19|0
1627384070000|2021-07-27 11:07:50|4445.94|4445.94|4445.94|4445.94|4445.94|4445.94|4445.94|4445.94|0
1627384170000|2021-07-27 11:09:30|4446.19|4446.19|4446.19|4446.19|4446.19|4446.19|4446.19|4446.19|0
1627384220000|2021-07-27 11:10:20|4444.95|4444.95|4444.95|4444.95|4444.95|4444.95|4444.95|4444.95|0
1627384360000|2021-07-27 11:12:40|4446.19|4446.19|4446.19|4446.19|4446.19|4446.19|4446.19|4446.19|0
1627384370000|2021-07-27 11:12:50|4446.44|4446.44|4446.44|4446.44|4446.44|4446.44|4446.44|4446.44|0
1627384560000|2021-07-27 11:16:00|4445.2|4445.2|4445.2|4445.2|4445.2|4445.2|4445.2|4445.2|0
1627384600000|2021-07-27 11:16:40|4445.46|4445.46|4446.47|4446.47|4446.47|4446.47|4445.46|4445.46|0
1627384670000|2021-07-27 11:17:50|4445.97|4445.97|4445.97|4445.97|4445.97|4445.97|4445.97|4445.97|0
1627384680000|2021-07-27 11:18:00|4446.47|4446.47|4446.47|4446.47|4446.47|4446.47|4446.47|4446.47|0
1627384910000|2021-07-27 11:21:50|4445.23|4445.23|4444|4444|4445.23|4445.23|4444|4444|0
1627384940000|2021-07-27 11:22:20|4442.76|4442.76|4442.25|4442.25|4442.76|4442.76|4442.25|4442.25|0
1627384980000|2021-07-27 11:23:00|4442.08|4442.08|4442.08|4442.08|4442.08|4442.08|4442.08|4442.08|0
1627385050000|2021-07-27 11:24:10|4439.6|4439.6|4439.6|4439.6|4439.6|4439.6|4439.6|4439.6|0
1627385080000|2021-07-27 11:24:40|4438.36|4438.36|4438.36|4438.36|4438.36|4438.36|4438.36|4438.36|0
1627385220000|2021-07-27 11:27:00|4438.11|4438.11|4438.11|4438.11|4438.11|4438.11|4438.11|4438.11|0
1627385230000|2021-07-27 11:27:10|4438.36|4438.36|4438.36|4438.36|4438.36|4438.36|4438.36|4438.36|0
1627385530000|2021-07-27 11:32:10|4437.12|4437.12|4437.12|4437.12|4437.12|4437.12|4437.12|4437.12|0
1627385620000|2021-07-27 11:33:40|4438.36|4438.36|4438.36|4438.36|4438.36|4438.36|4438.36|4438.36|0
1627385700000|2021-07-27 11:35:00|4437.12|4437.12|4437.12|4437.12|4437.12|4437.12|4437.12|4437.12|0
1627385740000|2021-07-27 11:35:40|4435.88|4435.88|4435.88|4435.88|4435.88|4435.88|4435.88|4435.88|0
1627385790000|2021-07-27 11:36:30|4436.64|4436.64|4436.9|4436.9|4436.9|4436.9|4436.64|4436.64|0
1627385860000|2021-07-27 11:37:40|4438.14|4438.14|4438.14|4438.14|4438.14|4438.14|4438.14|4438.14|0
1627385880000|2021-07-27 11:38:00|4436.9|4436.9|4436.9|4436.9|4436.9|4436.9|4436.9|4436.9|0
1627385910000|2021-07-27 11:38:30|4438.68|4438.68|4438.68|4438.68|4438.68|4438.68|4438.68|4438.68|0
1627385960000|2021-07-27 11:39:20|4437.44|4437.44|4437.44|4437.44|4437.44|4437.44|4437.44|4437.44|0
1627385990000|2021-07-27 11:39:50|4438.68|4438.68|4438.68|4438.68|4438.68|4438.68|4438.68|4438.68|0
1627386030000|2021-07-27 11:40:30|4438.42|4438.42|4438.17|4438.17|4438.42|4438.42|4437.66|4437.66|0
1627386040000|2021-07-27 11:40:40|4436.93|4436.93|4436.93|4436.93|4436.93|4436.93|4436.93|4436.93|0
1627386060000|2021-07-27 11:41:00|4435.91|4435.91|4436.17|4436.17|4436.17|4436.17|4435.91|4435.91|0
1627386120000|2021-07-27 11:42:00|4436.51|4436.51|4436.51|4436.51|4436.51|4436.51|4436.51|4436.51|0
1627386170000|2021-07-27 11:42:50|4435.27|4435.27|4435.27|4435.27|4435.27|4435.27|4435.27|4435.27|0
1627386310000|2021-07-27 11:45:10|4436.51|4436.51|4436.51|4436.51|4436.51|4436.51|4436.51|4436.51|0
1627386320000|2021-07-27 11:45:20|4436|4436|4436.27|4436.27|4436.27|4436.27|4435.75|4435.75|0
1627386330000|2021-07-27 11:45:30|4435.03|4435.03|4435.03|4435.03|4435.03|4435.03|4435.03|4435.03|0
1627386350000|2021-07-27 11:45:50|4434.85|4434.85|4434.85|4434.85|4434.85|4434.85|4434.85|4434.85|0
1627386510000|2021-07-27 11:48:30|4434.09|4434.09|4434.09|4434.09|4434.09|4434.09|4434.09|4434.09|0
1627386520000|2021-07-27 11:48:40|4435.33|4435.33|4434.09|4434.09|4435.33|4435.33|4434.09|4434.09|0
1627386630000|2021-07-27 11:50:30|4432.85|4432.85|4432.85|4432.85|4432.85|4432.85|4432.85|4432.85|0
1627386660000|2021-07-27 11:51:00|4431.61|4431.61|4431.61|4431.61|4431.61|4431.61|4431.61|4431.61|0
1627386890000|2021-07-27 11:54:50|4432.12|4432.12|4432.12|4432.12|4432.12|4432.12|4432.12|4432.12|0
1627386900000|2021-07-27 11:55:00|4431.95|4431.95|4431.78|4431.78|4431.95|4431.95|4431.78|4431.78|0
1627386910000|2021-07-27 11:55:10|4430.54|4430.54|4430.54|4430.54|4430.54|4430.54|4430.54|4430.54|0
1627386930000|2021-07-27 11:55:30|4431.78|4431.78|4431.78|4431.78|4431.78|4431.78|4431.78|4431.78|0
1627386950000|2021-07-27 11:55:50|4431.61|4431.61|4431.61|4431.61|4431.61|4431.61|4431.61|4431.61|0
1627387030000|2021-07-27 11:57:10|4434.09|4434.09|4434.09|4434.09|4434.09|4434.09|4434.09|4434.09|0
1627387130000|2021-07-27 11:58:50|4433.84|4433.84|4433.84|4433.84|4433.84|4433.84|4433.84|4433.84|0
1627387160000|2021-07-27 11:59:20|4435.08|4435.08|4435.58|4435.58|4435.58|4435.58|4435.08|4435.08|0
1627387210000|2021-07-27 12:00:10|4434.34|4434.34|4433.84|4433.84|4434.34|4434.34|4433.84|4433.84|0
1627387220000|2021-07-27 12:00:20|4432.6|4432.6|4432.6|4432.6|4432.6|4432.6|4432.6|4432.6|0
1627387300000|2021-07-27 12:01:40|4432.77|4432.77|4432.77|4432.77|4432.77|4432.77|4432.77|4432.77|0
1627387500000|2021-07-27 12:05:00|4434.01|4434.01|4435.25|4435.25|4435.25|4435.25|4434.01|4434.01|0
1627387510000|2021-07-27 12:05:10|4435.75|4435.75|4435.75|4435.75|4435.75|4435.75|4435.75|4435.75|0
1627387560000|2021-07-27 12:06:00|4436.01|4436.01|4433.53|4433.53|4436.01|4436.01|4433.53|4433.53|0
1627387580000|2021-07-27 12:06:20|4433.28|4433.28|4433.28|4433.28|4433.28|4433.28|4433.28|4433.28|0
1627387620000|2021-07-27 12:07:00|4433.02|4433.02|4433.02|4433.02|4433.02|4433.02|4433.02|4433.02|0
1627387670000|2021-07-27 12:07:50|4432.77|4432.77|4432.77|4432.77|4432.77|4432.77|4432.77|4432.77|0
1627387680000|2021-07-27 12:08:00|4431.53|4431.53|4431.53|4431.53|4431.53|4431.53|4431.53|4431.53|0
1627387810000|2021-07-27 12:10:10|4432.77|4432.77|4432.77|4432.77|4432.77|4432.77|4432.77|4432.77|0
1627387900000|2021-07-27 12:11:40|4432.94|4432.94|4432.94|4432.94|4432.94|4432.94|4432.94|4432.94|0
1627388060000|2021-07-27 12:14:20|4433.19|4433.19|4432.94|4432.94|4433.19|4433.19|4432.94|4432.94|0
1627388130000|2021-07-27 12:15:30|4431.7|4431.7|4431.45|4431.45|4431.7|4431.7|4431.45|4431.45|0
1627388150000|2021-07-27 12:15:50|4430.21|4430.21|4430.21|4430.21|4430.21|4430.21|4430.21|4430.21|0
1627388230000|2021-07-27 12:17:10|4432.69|4432.69|4432.69|4432.69|4432.69|4432.69|4432.69|4432.69|0
1627388340000|2021-07-27 12:19:00|4432.52|4432.52|4431.75|4431.75|4432.52|4432.52|4431.75|4431.75|0
1627388360000|2021-07-27 12:19:20|4432.99|4432.99|4432.99|4432.99|4432.99|4432.99|4432.99|4432.99|0
1627388390000|2021-07-27 12:19:50|4431.75|4431.75|4431.75|4431.75|4431.75|4431.75|4431.75|4431.75|0
1627388420000|2021-07-27 12:20:20|4432.99|4432.99|4434.23|4434.23|4434.23|4434.23|4432.99|4432.99|0
1627388430000|2021-07-27 12:20:30|4432.99|4432.99|4432.99|4432.99|4432.99|4432.99|4432.99|4432.99|0
1627388470000|2021-07-27 12:21:10|4434.23|4434.23|4434.23|4434.23|4434.23|4434.23|4434.23|4434.23|0
1627388560000|2021-07-27 12:22:40|4432.99|4432.99|4431.75|4431.75|4432.99|4432.99|4431.75|4431.75|0
1627388570000|2021-07-27 12:22:50|4430.51|4430.51|4430.51|4430.51|4430.51|4430.51|4430.51|4430.51|0
1627388580000|2021-07-27 12:23:00|4431.75|4431.75|4431.25|4431.25|4433.72|4433.72|4431.25|4431.25|0
1627388590000|2021-07-27 12:23:10|4430.01|4430.01|4430.01|4430.01|4430.01|4430.01|4430.01|4430.01|0
1627388600000|2021-07-27 12:23:20|4428.77|4428.77|4428.77|4428.77|4428.77|4428.77|4428.77|4428.77|0
1627388650000|2021-07-27 12:24:10|4429.53|4429.53|4429.53|4429.53|4429.53|4429.53|4429.53|4429.53|0
1627388710000|2021-07-27 12:25:10|4429.28|4429.28|4429.28|4429.28|4429.28|4429.28|4429.28|4429.28|0
1627388850000|2021-07-27 12:27:30|4430.51|4430.51|4427.78|4427.78|4430.51|4430.51|4427.78|4427.78|0
1627388860000|2021-07-27 12:27:40|4429.02|4429.02|4429.02|4429.02|4429.02|4429.02|4429.02|4429.02|0
1627388900000|2021-07-27 12:28:20|4430.26|4430.26|4429.02|4429.02|4430.26|4430.26|4429.02|4429.02|0
1627388970000|2021-07-27 12:29:30|4428.85|4428.85|4428.85|4428.85|4428.85|4428.85|4428.85|4428.85|0
1627388980000|2021-07-27 12:29:40|4427.61|4427.61|4427.61|4427.61|4427.61|4427.61|4427.61|4427.61|0
1627389010000|2021-07-27 12:30:10|4427.78|4427.78|4427.78|4427.78|4427.78|4427.78|4427.78|4427.78|0
1627389020000|2021-07-27 12:30:20|4427.53|4427.53|4426.29|4426.29|4427.53|4427.53|4426.29|4426.29|0
1627389030000|2021-07-27 12:30:30|4427.53|4427.53|4427.53|4427.53|4427.53|4427.53|4427.53|4427.53|0
1627389040000|2021-07-27 12:30:40|4427.78|4427.78|4427.78|4427.78|4427.78|4427.78|4427.78|4427.78|0
1627389200000|2021-07-27 12:33:20|4429.02|4429.02|4427.78|4427.78|4429.02|4429.02|4427.78|4427.78|0
1627389300000|2021-07-27 12:35:00|4425.3|4425.3|4425.3|4425.3|4425.3|4425.3|4425.3|4425.3|0
1627389320000|2021-07-27 12:35:20|4425.56|4425.56|4425.56|4425.56|4425.56|4425.56|4425.56|4425.56|0
1627389360000|2021-07-27 12:36:00|4426.8|4426.8|4426.8|4426.8|4426.8|4426.8|4426.8|4426.8|0
1627389400000|2021-07-27 12:36:40|4426.54|4426.54|4426.54|4426.54|4426.54|4426.54|4426.54|4426.54|0
1627389410000|2021-07-27 12:36:50|4426.29|4426.29|4426.29|4426.29|4426.29|4426.29|4426.29|4426.29|0
1627389550000|2021-07-27 12:39:10|4426.54|4426.54|4426.54|4426.54|4426.54|4426.54|4426.54|4426.54|0
1627389560000|2021-07-27 12:39:20|4426.29|4426.29|4426.29|4426.29|4426.29|4426.29|4426.29|4426.29|0
1627389580000|2021-07-27 12:39:40|4426.54|4426.54|4426.8|4426.8|4426.8|4426.8|4426.54|4426.54|0
1627389630000|2021-07-27 12:40:30|4428.04|4428.04|4428.04|4428.04|4428.04|4428.04|4428.04|4428.04|0
1627389710000|2021-07-27 12:41:50|4426.8|4426.8|4426.8|4426.8|4426.8|4426.8|4426.8|4426.8|0
1627389750000|2021-07-27 12:42:30|4429.28|4429.28|4429.28|4429.28|4429.28|4429.28|4429.28|4429.28|0
1627389780000|2021-07-27 12:43:00|4429.53|4429.53|4429.53|4429.53|4429.53|4429.53|4429.53|4429.53|0
1627389940000|2021-07-27 12:45:40|4428.29|4428.29|4428.29|4428.29|4428.29|4428.29|4428.29|4428.29|0
1627390090000|2021-07-27 12:48:10|4427.78|4427.78|4427.78|4427.78|4427.78|4427.78|4427.78|4427.78|0
1627390190000|2021-07-27 12:49:50|4428.29|4428.29|4428.29|4428.29|4428.29|4428.29|4428.29|4428.29|0
1627390250000|2021-07-27 12:50:50|4429.53|4429.53|4429.53|4429.53|4430.77|4430.77|4429.53|4429.53|0
1627390260000|2021-07-27 12:51:00|4428.29|4428.29|4428.29|4428.29|4428.29|4428.29|4428.29|4428.29|0
1627390290000|2021-07-27 12:51:30|4430.77|4430.77|4430.77|4430.77|4430.77|4430.77|4430.77|4430.77|0
1627390450000|2021-07-27 12:54:10|4431.02|4431.02|4431.02|4431.02|4431.02|4431.02|4431.02|4431.02|0
1627390470000|2021-07-27 12:54:30|4429.78|4429.78|4429.78|4429.78|4429.78|4429.78|4429.78|4429.78|0
1627390490000|2021-07-27 12:54:50|4430.29|4430.29|4430.29|4430.29|4430.29|4430.29|4430.29|4430.29|0
1627390630000|2021-07-27 12:57:10|4431.53|4431.53|4431.53|4431.53|4431.53|4431.53|4431.53|4431.53|0
1627390680000|2021-07-27 12:58:00|4430.29|4430.29|4429.78|4429.78|4430.29|4430.29|4429.78|4429.78|0
1627390710000|2021-07-27 12:58:30|4429.53|4429.53|4429.53|4429.53|4429.53|4429.53|4429.53|4429.53|0
1627390760000|2021-07-27 12:59:20|4429.78|4429.78|4429.78|4429.78|4429.78|4429.78|4429.78|4429.78|0
1627390830000|2021-07-27 13:00:30|4431.02|4431.02|4431.02|4431.02|4431.02|4431.02|4431.02|4431.02|0
1627390930000|2021-07-27 13:02:10|4428.54|4428.54|4428.54|4428.54|4428.54|4428.54|4428.54|4428.54|0
1627391010000|2021-07-27 13:03:30|4429.78|4429.78|4429.78|4429.78|4429.78|4429.78|4429.78|4429.78|0
1627391050000|2021-07-27 13:04:10|4431.02|4431.02|4429.78|4429.78|4431.02|4431.02|4429.78|4429.78|0
1627391230000|2021-07-27 13:07:10|4429.53|4429.53|4429.53|4429.53|4429.53|4429.53|4429.53|4429.53|0
1627391240000|2021-07-27 13:07:20|4429.78|4429.78|4429.78|4429.78|4429.78|4429.78|4429.78|4429.78|0
1627391260000|2021-07-27 13:07:40|4428.54|4428.54|4428.29|4428.29|4428.54|4428.54|4428.29|4428.29|0
1627391280000|2021-07-27 13:08:00|4428.04|4428.04|4428.04|4428.04|4428.04|4428.04|4428.04|4428.04|0
1627391310000|2021-07-27 13:08:30|4426.8|4426.8|4426.8|4426.8|4426.8|4426.8|4426.8|4426.8|0
1627391320000|2021-07-27 13:08:40|4425.56|4425.56|4424.32|4424.32|4425.56|4425.56|4424.32|4424.32|0
1627391360000|2021-07-27 13:09:20|4423.08|4423.08|4422.83|4422.83|4423.08|4423.08|4422.83|4422.83|0
1627391370000|2021-07-27 13:09:30|4423.08|4423.08|4423.08|4423.08|4423.08|4423.08|4423.08|4423.08|0
1627391380000|2021-07-27 13:09:40|4422.83|4422.83|4422.83|4422.83|4422.83|4422.83|4422.83|4422.83|0
1627391420000|2021-07-27 13:10:20|4422.57|4422.57|4422.57|4422.57|4422.57|4422.57|4422.57|4422.57|0
1627391440000|2021-07-27 13:10:40|4421.33|4421.33|4421.33|4421.33|4421.33|4421.33|4421.33|4421.33|0
1627391450000|2021-07-27 13:10:50|4421.84|4421.84|4421.84|4421.84|4421.84|4421.84|4421.84|4421.84|0
1627391460000|2021-07-27 13:11:00|4420.6|4420.6|4420.6|4420.6|4420.6|4420.6|4420.6|4420.6|0
1627391470000|2021-07-27 13:11:10|4420.43|4420.43|4420.43|4420.43|4420.43|4420.43|4420.43|4420.43|0
1627391480000|2021-07-27 13:11:20|4419.92|4419.92|4419.92|4419.92|4419.92|4419.92|4419.92|4419.92|0
1627391490000|2021-07-27 13:11:30|4419.41|4419.41|4419.67|4419.67|4419.67|4419.67|4419.41|4419.41|0
1627391500000|2021-07-27 13:11:40|4419.41|4419.41|4416.93|4416.93|4419.41|4419.41|4416.93|4416.93|0
1627391510000|2021-07-27 13:11:50|4416.68|4416.68|4416.68|4416.68|4416.68|4416.68|4416.68|4416.68|0
1627391520000|2021-07-27 13:12:00|4417.92|4417.92|4419.16|4419.16|4419.16|4419.16|4417.92|4417.92|0
1627391530000|2021-07-27 13:12:10|4417.92|4417.92|4417.92|4417.92|4417.92|4417.92|4417.92|4417.92|0
1627391550000|2021-07-27 13:12:30|4417.16|4417.16|4417.16|4417.16|4417.16|4417.16|4417.16|4417.16|0
1627391560000|2021-07-27 13:12:40|4415.92|4415.92|4415.92|4415.92|4415.92|4415.92|4415.92|4415.92|0
1627391580000|2021-07-27 13:13:00|4416.93|4416.93|4416.93|4416.93|4416.93|4416.93|4416.93|4416.93|0
1627391590000|2021-07-27 13:13:10|4415.7|4415.7|4415.7|4415.7|4415.7|4415.7|4415.7|4415.7|0
1627391610000|2021-07-27 13:13:30|4415.44|4415.44|4415.44|4415.44|4415.44|4415.44|4415.44|4415.44|0
1627391620000|2021-07-27 13:13:40|4415.19|4415.19|4415.19|4415.19|4415.19|4415.19|4415.19|4415.19|0
1627391640000|2021-07-27 13:14:00|4416.43|4416.43|4416.43|4416.43|4416.43|4416.43|4416.43|4416.43|0
1627391770000|2021-07-27 13:16:10|4415.19|4415.19|4415.19|4415.19|4415.19|4415.19|4415.19|4415.19|0
1627391850000|2021-07-27 13:17:30|4415.02|4415.02|4415.02|4415.02|4415.02|4415.02|4415.02|4415.02|0
1627391890000|2021-07-27 13:18:10|4415.53|4415.53|4415.53|4415.53|4415.53|4415.53|4415.53|4415.53|0
1627391910000|2021-07-27 13:18:30|4416.03|4416.03|4416.03|4416.03|4416.03|4416.03|4416.03|4416.03|0
1627391930000|2021-07-27 13:18:50|4416.54|4416.54|4416.54|4416.54|4416.54|4416.54|4416.54|4416.54|0
1627391940000|2021-07-27 13:19:00|4417.78|4417.78|4417.78|4417.78|4417.78|4417.78|4417.78|4417.78|0
1627392010000|2021-07-27 13:20:10|4417.95|4417.95|4417.95|4417.95|4417.95|4417.95|4417.95|4417.95|0
1627392020000|2021-07-27 13:20:20|4418.12|4418.12|4418.12|4418.12|4418.12|4418.12|4418.12|4418.12|0
1627392050000|2021-07-27 13:20:50|4418.37|4418.37|4418.37|4418.37|4418.37|4418.37|4418.37|4418.37|0
1627392060000|2021-07-27 13:21:00|4418.63|4418.63|4418.63|4418.63|4418.63|4418.63|4418.63|4418.63|0
1627392080000|2021-07-27 13:21:20|4419.87|4419.87|4419.87|4419.87|4419.87|4419.87|4419.87|4419.87|0
1627392150000|2021-07-27 13:22:30|4419.61|4419.61|4419.61|4419.61|4419.61|4419.61|4419.61|4419.61|0
1627392170000|2021-07-27 13:22:50|4420.85|4420.85|4420.85|4420.85|4420.85|4420.85|4420.85|4420.85|0
1627392200000|2021-07-27 13:23:20|4421.11|4421.11|4421.11|4421.11|4421.11|4421.11|4421.11|4421.11|0
1627392570000|2021-07-27 13:29:30|4420.85|4420.85|4420.85|4420.85|4420.85|4420.85|4420.85|4420.85|0
1627392600000|2021-07-27 13:30:00|4420.6|4420.6|4420.6|4420.6|4420.6|4420.6|4419.36|4419.36|0
1627392610000|2021-07-27 13:30:10|4420.09|4420.09|4417.61|4417.61|4420.09|4420.09|4417.61|4417.61|0
1627392620000|2021-07-27 13:30:20|4417.36|4417.36|4417.19|4417.19|4417.36|4417.36|4417.19|4417.19|0
1627392630000|2021-07-27 13:30:30|4416.93|4416.93|4415.7|4415.7|4416.93|4416.93|4415.7|4415.7|0
1627392640000|2021-07-27 13:30:40|4415.95|4415.95|4417.19|4417.19|4417.19|4417.19|4415.95|4415.95|0
1627392650000|2021-07-27 13:30:50|4415.95|4415.95|4415.95|4415.95|4415.95|4415.95|4415.95|4415.95|0
1627392660000|2021-07-27 13:31:00|4414.71|4414.71|4415.95|4415.95|4415.95|4415.95|4414.71|4414.71|0
1627392670000|2021-07-27 13:31:10|4416.46|4416.46|4417.7|4417.7|4417.7|4417.7|4416.46|4416.46|0
1627392680000|2021-07-27 13:31:20|4416.46|4416.46|4416.46|4416.46|4416.46|4416.46|4416.46|4416.46|0
1627392700000|2021-07-27 13:31:40|4415.22|4415.22|4415.22|4415.22|4415.22|4415.22|4415.22|4415.22|0
1627392710000|2021-07-27 13:31:50|4414.96|4414.96|4414.96|4414.96|4414.96|4414.96|4414.96|4414.96|0
1627392720000|2021-07-27 13:32:00|4414.71|4414.71|4414.71|4414.71|4414.71|4414.71|4414.71|4414.71|0
1627392740000|2021-07-27 13:32:20|4414.46|4414.46|4414.46|4414.46|4414.46|4414.46|4414.46|4414.46|0
1627392780000|2021-07-27 13:33:00|4419.41|4419.41|4419.41|4419.41|4419.41|4419.41|4419.41|4419.41|0
1627392790000|2021-07-27 13:33:10|4418.17|4418.17|4418.17|4418.17|4418.17|4418.17|4418.17|4418.17|0
1627392800000|2021-07-27 13:33:20|4416.93|4416.93|4415.7|4415.7|4416.93|4416.93|4415.7|4415.7|0
1627392850000|2021-07-27 13:34:10|4418.17|4418.17|4418.17|4418.17|4418.17|4418.17|4418.17|4418.17|0
1627392860000|2021-07-27 13:34:20|4418.43|4418.43|4418.6|4418.6|4418.6|4418.6|4418.43|4418.43|0
1627392870000|2021-07-27 13:34:30|4418.34|4418.34|4418.34|4418.34|4418.34|4418.34|4418.34|4418.34|0
1627392920000|2021-07-27 13:35:20|4419.58|4419.58|4420.82|4420.82|4420.82|4420.82|4419.58|4419.58|0
1627392930000|2021-07-27 13:35:30|4421.16|4421.16|4421.16|4421.16|4421.16|4421.16|4421.16|4421.16|0
1627392950000|2021-07-27 13:35:50|4419.92|4419.92|4419.92|4419.92|4419.92|4419.92|4419.92|4419.92|0
1627392960000|2021-07-27 13:36:00|4418.68|4418.68|4418.68|4418.68|4418.68|4418.68|4418.68|4418.68|0
1627392970000|2021-07-27 13:36:10|4418.43|4418.43|4418.43|4418.43|4418.43|4418.43|4418.43|4418.43|0
1627392980000|2021-07-27 13:36:20|4417.19|4417.19|4415.95|4415.95|4417.19|4417.19|4415.95|4415.95|0
1627392990000|2021-07-27 13:36:30|4415.44|4415.44|4414.94|4414.94|4415.44|4415.44|4414.94|4414.94|0
1627393000000|2021-07-27 13:36:40|4414.68|4414.68|4414.68|4414.68|4414.68|4414.68|4414.68|4414.68|0
1627393030000|2021-07-27 13:37:10|4415.92|4415.92|4415.92|4415.92|4415.92|4415.92|4415.92|4415.92|0
1627393050000|2021-07-27 13:37:30|4416.18|4416.18|4416.01|4416.01|4416.18|4416.18|4416.01|4416.01|0
1627393080000|2021-07-27 13:38:00|4418.48|4418.48|4418.48|4418.48|4418.48|4418.48|4418.48|4418.48|0
1627393120000|2021-07-27 13:38:40|4419.72|4419.72|4419.72|4419.72|4419.72|4419.72|4419.72|4419.72|0
1627393140000|2021-07-27 13:39:00|4421.22|4421.22|4420.96|4420.96|4421.22|4421.22|4420.96|4420.96|0
1627393150000|2021-07-27 13:39:10|4423.44|4423.44|4423.44|4423.44|4423.44|4423.44|4423.44|4423.44|0
1627393180000|2021-07-27 13:39:40|4424.68|4424.68|4424.68|4424.68|4424.68|4424.68|4424.68|4424.68|0
1627393200000|2021-07-27 13:40:00|4422.2|4422.2|4419.72|4419.72|4422.2|4422.2|4419.72|4419.72|0
1627393210000|2021-07-27 13:40:10|4420.96|4420.96|4420.96|4420.96|4420.96|4420.96|4420.96|4420.96|0
1627393230000|2021-07-27 13:40:30|4419.72|4419.72|4417.98|4417.98|4419.72|4419.72|4417.98|4417.98|0
1627393260000|2021-07-27 13:41:00|4417.81|4417.81|4417.81|4417.81|4417.81|4417.81|4417.81|4417.81|0
1627393280000|2021-07-27 13:41:20|4419.04|4419.04|4419.04|4419.04|4419.04|4419.04|4419.04|4419.04|0
1627393340000|2021-07-27 13:42:20|4417.81|4417.81|4417.81|4417.81|4417.81|4417.81|4417.81|4417.81|0
1627393350000|2021-07-27 13:42:30|4416.57|4416.57|4416.57|4416.57|4416.57|4416.57|4416.57|4416.57|0
1627393360000|2021-07-27 13:42:40|4417.5|4417.5|4417.42|4417.42|4417.5|4417.5|4417.24|4417.24|0
1627393390000|2021-07-27 13:43:10|4417.16|4417.16|4417.16|4417.16|4417.16|4417.16|4417.16|4417.16|0
1627393410000|2021-07-27 13:43:30|4415.92|4415.92|4415.92|4415.92|4415.92|4415.92|4415.92|4415.92|0
1627393420000|2021-07-27 13:43:40|4415.67|4415.67|4415.67|4415.67|4415.67|4415.67|4415.67|4415.67|0
1627393530000|2021-07-27 13:45:30|4415.92|4415.92|4415.92|4415.92|4415.92|4415.92|4415.92|4415.92|0
1627393570000|2021-07-27 13:46:10|4416.43|4416.43|4416.43|4416.43|4416.43|4416.43|4416.43|4416.43|0
1627393600000|2021-07-27 13:46:40|4417.67|4417.67|4417.92|4417.92|4417.92|4417.92|4416.43|4416.43|0
1627393620000|2021-07-27 13:47:00|4416.69|4416.69|4416.69|4416.69|4416.69|4416.69|4416.69|4416.69|0
1627393660000|2021-07-27 13:47:40|4415.45|4415.45|4415.45|4415.45|4415.45|4415.45|4415.45|4415.45|0
1627393700000|2021-07-27 13:48:20|4415.19|4415.19|4415.19|4415.19|4415.19|4415.19|4415.19|4415.19|0
1627393730000|2021-07-27 13:48:50|4412.71|4412.71|4412.71|4412.71|4412.71|4412.71|4412.71|4412.71|0
1627393760000|2021-07-27 13:49:20|4413.95|4413.95|4413.95|4413.95|4413.95|4413.95|4413.95|4413.95|0
1627393800000|2021-07-27 13:50:00|4412.71|4412.71|4412.71|4412.71|4412.71|4412.71|4412.71|4412.71|0
1627393820000|2021-07-27 13:50:20|4413.95|4413.95|4414.21|4414.21|4414.21|4414.21|4413.95|4413.95|0
1627393830000|2021-07-27 13:50:30|4412.97|4412.97|4412.71|4412.71|4412.97|4412.97|4412.71|4412.71|0
1627393860000|2021-07-27 13:51:00|4413.95|4413.95|4413.95|4413.95|4413.95|4413.95|4413.95|4413.95|0
1627393870000|2021-07-27 13:51:10|4413.7|4413.7|4413.7|4413.7|4413.7|4413.7|4413.7|4413.7|0
1627393880000|2021-07-27 13:51:20|4412.76|4412.76|4412.76|4412.76|4412.76|4412.76|4412.76|4412.76|0
1627393900000|2021-07-27 13:51:40|4413.27|4413.27|4413.27|4413.27|4413.27|4413.27|4413.27|4413.27|0
1627393930000|2021-07-27 13:52:10|4413.1|4413.1|4411.69|4411.69|4413.1|4413.1|4411.69|4411.69|0
1627393960000|2021-07-27 13:52:40|4411.44|4411.44|4411.69|4411.69|4411.69|4411.69|4411.44|4411.44|0
1627393990000|2021-07-27 13:53:10|4412.93|4412.93|4412.93|4412.93|4412.93|4412.93|4412.93|4412.93|0
1627394130000|2021-07-27 13:55:30|4412.42|4412.42|4412.42|4412.42|4412.42|4412.42|4412.42|4412.42|0
1627394140000|2021-07-27 13:55:40|4412.17|4412.17|4412.17|4412.17|4412.17|4412.17|4412.17|4412.17|0
1627394150000|2021-07-27 13:55:50|4411.92|4411.92|4411.66|4411.66|4411.92|4411.92|4411.66|4411.66|0
1627394240000|2021-07-27 13:57:20|4412.9|4412.9|4412.9|4412.9|4412.9|4412.9|4412.9|4412.9|0
1627394250000|2021-07-27 13:57:30|4414.14|4414.14|4415.38|4415.38|4415.38|4415.38|4414.14|4414.14|0
1627394260000|2021-07-27 13:57:40|4415.13|4415.13|4416.37|4416.37|4416.37|4416.37|4415.13|4415.13|0
1627394270000|2021-07-27 13:57:50|4415.86|4415.86|4415.86|4415.86|4415.86|4415.86|4415.86|4415.86|0
1627394320000|2021-07-27 13:58:40|4415.35|4415.35|4415.35|4415.35|4415.35|4415.35|4415.35|4415.35|0
1627394360000|2021-07-27 13:59:20|4414.11|4414.11|4414.11|4414.11|4414.11|4414.11|4414.11|4414.11|0
1627394370000|2021-07-27 13:59:30|4412.87|4412.87|4411.63|4411.63|4412.87|4412.87|4411.63|4411.63|0
1627394380000|2021-07-27 13:59:40|4412.87|4412.87|4412.87|4412.87|4412.87|4412.87|4412.87|4412.87|0
1627394410000|2021-07-27 14:00:10|4411.63|4411.63|4411.63|4411.63|4411.63|4411.63|4411.63|4411.63|0
1627394420000|2021-07-27 14:00:20|4412.62|4412.62|4413.86|4413.86|4413.86|4413.86|4412.62|4412.62|0
1627394480000|2021-07-27 14:01:20|4412.62|4412.62|4412.62|4412.62|4412.62|4412.62|4412.62|4412.62|0
1627394510000|2021-07-27 14:01:50|4412.87|4412.87|4412.87|4412.87|4412.87|4412.87|4412.87|4412.87|0
1627394550000|2021-07-27 14:02:30|4412.11|4412.11|4412.36|4412.36|4412.36|4412.36|4412.11|4412.11|0
1627394580000|2021-07-27 14:03:00|4411.12|4411.12|4411.12|4411.12|4411.12|4411.12|4411.12|4411.12|0
1627394670000|2021-07-27 14:04:30|4410.87|4410.87|4410.87|4410.87|4410.87|4410.87|4410.87|4410.87|0
1627394760000|2021-07-27 14:06:00|4409.63|4409.63|4409.38|4409.38|4409.63|4409.63|4409.38|4409.38|0
1627394810000|2021-07-27 14:06:50|4410.62|4410.62|4410.62|4410.62|4410.62|4410.62|4410.62|4410.62|0
1627394840000|2021-07-27 14:07:20|4410.87|4410.87|4410.87|4410.87|4410.87|4410.87|4410.87|4410.87|0
1627394900000|2021-07-27 14:08:20|4411.12|4411.12|4411.12|4411.12|4411.12|4411.12|4411.12|4411.12|0
1627394970000|2021-07-27 14:09:30|4410.87|4410.87|4410.87|4410.87|4410.87|4410.87|4410.87|4410.87|0
1627394980000|2021-07-27 14:09:40|4409.63|4409.63|4409.63|4409.63|4409.63|4409.63|4409.63|4409.63|0
1627395050000|2021-07-27 14:10:50|4410.87|4410.87|4410.87|4410.87|4410.87|4410.87|4410.87|4410.87|0
1627395130000|2021-07-27 14:12:10|4409.63|4409.63|4409.63|4409.63|4409.63|4409.63|4409.63|4409.63|0
1627395180000|2021-07-27 14:13:00|4408.39|4408.39|4407.38|4407.38|4408.39|4408.39|4407.38|4407.38|0
1627395220000|2021-07-27 14:13:40|4407.12|4407.12|4407.12|4407.12|4407.12|4407.12|4407.12|4407.12|0
1627395240000|2021-07-27 14:14:00|4408.36|4408.36|4408.36|4408.36|4408.36|4408.36|4408.36|4408.36|0
1627395290000|2021-07-27 14:14:50|4408.11|4408.11|4408.11|4408.11|4408.11|4408.11|4408.11|4408.11|0
1627395300000|2021-07-27 14:15:00|4406.87|4406.87|4407.12|4407.12|4407.12|4407.12|4406.87|4406.87|0
1627395330000|2021-07-27 14:15:30|4407.38|4407.38|4407.38|4407.38|4407.38|4407.38|4407.2|4407.2|0
1627395410000|2021-07-27 14:16:50|4407.55|4407.55|4407.72|4407.72|4407.72|4407.72|4407.55|4407.55|0
1627395420000|2021-07-27 14:17:00|4408.96|4408.96|4408.96|4408.96|4408.96|4408.96|4408.96|4408.96|0
1627395480000|2021-07-27 14:18:00|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|0
1627395500000|2021-07-27 14:18:20|4407.46|4407.46|4407.46|4407.46|4407.46|4407.46|4407.46|4407.46|0
1627395520000|2021-07-27 14:18:40|4406.22|4406.22|4406.22|4406.22|4406.22|4406.22|4406.22|4406.22|0
1627395560000|2021-07-27 14:19:20|4407.46|4407.46|4407.46|4407.46|4407.46|4407.46|4407.46|4407.46|0
1627395600000|2021-07-27 14:20:00|4407.12|4407.12|4406.95|4406.95|4407.12|4407.12|4406.95|4406.95|0
1627395640000|2021-07-27 14:20:40|4408.19|4408.19|4408.19|4408.19|4408.19|4408.19|4408.19|4408.19|0
1627395650000|2021-07-27 14:20:50|4406.95|4406.95|4406.95|4406.95|4406.95|4406.95|4406.95|4406.95|0
1627395670000|2021-07-27 14:21:10|4407.21|4407.21|4406.95|4406.95|4407.21|4407.21|4406.95|4406.95|0
1627395710000|2021-07-27 14:21:50|4407.46|4407.46|4407.46|4407.46|4407.46|4407.46|4407.46|4407.46|0
1627395720000|2021-07-27 14:22:00|4409.94|4409.94|4409.94|4409.94|4409.94|4409.94|4409.94|4409.94|0
1627395760000|2021-07-27 14:22:40|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|0
1627395910000|2021-07-27 14:25:10|4407.46|4407.46|4407.46|4407.46|4407.46|4407.46|4407.46|4407.46|0
1627395930000|2021-07-27 14:25:30|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|0
1627395940000|2021-07-27 14:25:40|4408.19|4408.19|4408.19|4408.19|4408.19|4408.19|4408.19|4408.19|0
1627396010000|2021-07-27 14:26:50|4409.43|4409.43|4411.18|4411.18|4411.18|4411.18|4409.43|4409.43|0
1627396020000|2021-07-27 14:27:00|4412.42|4412.42|4412.42|4412.42|4412.42|4412.42|4412.42|4412.42|0
1627396040000|2021-07-27 14:27:20|4412.25|4412.25|4412.25|4412.25|4412.25|4412.25|4412.25|4412.25|0
1627396080000|2021-07-27 14:28:00|4412.75|4412.75|4413.01|4413.01|4413.01|4413.01|4412.75|4412.75|0
1627396100000|2021-07-27 14:28:20|4414.25|4414.25|4414.25|4414.25|4414.25|4414.25|4414.25|4414.25|0
1627396140000|2021-07-27 14:29:00|4413.99|4413.99|4413.99|4413.99|4413.99|4413.99|4413.99|4413.99|0
1627396150000|2021-07-27 14:29:10|4412.75|4412.75|4412.92|4412.92|4412.92|4412.92|4412.75|4412.75|0
1627396210000|2021-07-27 14:30:10|4412.67|4412.67|4412.92|4412.92|4412.92|4412.92|4412.67|4412.67|0
1627396270000|2021-07-27 14:31:10|4411.69|4411.69|4411.69|4411.69|4411.69|4411.69|4411.69|4411.69|0
1627396280000|2021-07-27 14:31:20|4410.45|4410.45|4410.45|4410.45|4410.45|4410.45|4410.45|4410.45|0
1627396310000|2021-07-27 14:31:50|4410.19|4410.19|4408.95|4408.95|4410.19|4410.19|4408.95|4408.95|0
1627396330000|2021-07-27 14:32:10|4407.71|4407.71|4407.71|4407.71|4407.71|4407.71|4407.71|4407.71|0
1627396410000|2021-07-27 14:33:30|4407.46|4407.46|4407.46|4407.46|4407.46|4407.46|4407.46|4407.46|0
1627396500000|2021-07-27 14:35:00|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|0
1627396510000|2021-07-27 14:35:10|4408.95|4408.95|4408.95|4408.95|4408.95|4408.95|4408.95|4408.95|0
1627396520000|2021-07-27 14:35:20|4409.21|4409.21|4409.21|4409.21|4409.21|4409.21|4409.21|4409.21|0
1627396560000|2021-07-27 14:36:00|4409.46|4409.46|4409.46|4409.46|4409.46|4409.46|4409.46|4409.46|0
1627396600000|2021-07-27 14:36:40|4409.21|4409.21|4409.21|4409.21|4409.21|4409.21|4409.21|4409.21|0
1627396620000|2021-07-27 14:37:00|4408.95|4408.95|4408.95|4408.95|4408.95|4408.95|4408.95|4408.95|0
1627396650000|2021-07-27 14:37:30|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|0
1627396690000|2021-07-27 14:38:10|4408.53|4408.53|4408.53|4408.53|4408.53|4408.53|4408.53|4408.53|0
1627396750000|2021-07-27 14:39:10|4409.77|4409.77|4409.77|4409.77|4409.77|4409.77|4409.77|4409.77|0
1627396850000|2021-07-27 14:40:50|4408.53|4408.53|4409.77|4409.77|4409.77|4409.77|4408.53|4408.53|0
1627396880000|2021-07-27 14:41:20|4409.94|4409.94|4410.02|4410.02|4410.19|4410.19|4409.94|4409.94|0
1627396930000|2021-07-27 14:42:10|4410.19|4410.19|4410.19|4410.19|4410.19|4410.19|4410.19|4410.19|0
1627397010000|2021-07-27 14:43:30|4409.94|4409.94|4409.94|4409.94|4409.94|4409.94|4409.94|4409.94|0
1627397040000|2021-07-27 14:44:00|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|0
1627397050000|2021-07-27 14:44:10|4407.46|4407.46|4407.21|4407.21|4407.46|4407.46|4407.21|4407.21|0
1627397090000|2021-07-27 14:44:50|4405.97|4405.97|4405.97|4405.97|4405.97|4405.97|4405.97|4405.97|0
1627397140000|2021-07-27 14:45:40|4407.21|4407.21|4407.21|4407.21|4407.21|4407.21|4407.21|4407.21|0
1627397280000|2021-07-27 14:48:00|4406.95|4406.95|4406.7|4406.7|4406.95|4406.95|4406.7|4406.7|0
1627397320000|2021-07-27 14:48:40|4406.53|4406.53|4406.53|4406.53|4406.53|4406.53|4406.53|4406.53|0
1627397400000|2021-07-27 14:50:00|4406.7|4406.7|4405.46|4405.46|4406.7|4406.7|4405.46|4405.46|0
1627397440000|2021-07-27 14:50:40|4404.22|4404.22|4404.22|4404.22|4404.22|4404.22|4404.22|4404.22|0
1627397580000|2021-07-27 14:53:00|4405.46|4405.46|4405.46|4405.46|4405.46|4405.46|4405.46|4405.46|0
1627397600000|2021-07-27 14:53:20|4404.22|4404.22|4404.22|4404.22|4404.22|4404.22|4404.22|4404.22|0
1627397640000|2021-07-27 14:54:00|4405.46|4405.46|4405.46|4405.46|4405.46|4405.46|4405.46|4405.46|0
1627397650000|2021-07-27 14:54:10|4405.8|4405.8|4405.8|4405.8|4405.8|4405.8|4405.8|4405.8|0
1627397700000|2021-07-27 14:55:00|4406.05|4406.05|4406.05|4406.05|4406.05|4406.05|4406.05|4406.05|0
1627397760000|2021-07-27 14:56:00|4405.8|4405.8|4405.8|4405.8|4405.8|4405.8|4405.8|4405.8|0
1627397880000|2021-07-27 14:58:00|4407.04|4407.04|4407.04|4407.04|4407.04|4407.04|4407.04|4407.04|0
1627397890000|2021-07-27 14:58:10|4408.28|4408.28|4408.53|4408.53|4408.53|4408.53|4408.28|4408.28|0
1627397960000|2021-07-27 14:59:20|4409.77|4409.77|4409.94|4409.94|4409.94|4409.94|4409.77|4409.77|0
1627397980000|2021-07-27 14:59:40|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|0
1627397990000|2021-07-27 14:59:50|4408.53|4408.53|4408.53|4408.53|4408.53|4408.53|4408.53|4408.53|0
1627398000000|2021-07-27 15:00:00|4407.29|4407.29|4407.29|4407.29|4407.29|4407.29|4407.29|4407.29|0
1627398060000|2021-07-27 15:01:00|4408.53|4408.53|4408.53|4408.53|4408.53|4408.53|4408.53|4408.53|0
1627398200000|2021-07-27 15:03:20|4409.77|4409.77|4411.01|4411.01|4411.01|4411.01|4409.77|4409.77|0
1627398220000|2021-07-27 15:03:40|4408.53|4408.53|4408.53|4408.53|4408.53|4408.53|4408.53|4408.53|0
1627398300000|2021-07-27 15:05:00|4408.28|4408.28|4408.28|4408.28|4408.28|4408.28|4408.28|4408.28|0
1627398360000|2021-07-27 15:06:00|4408.53|4408.53|4408.53|4408.53|4408.53|4408.53|4408.53|4408.53|0
1627398370000|2021-07-27 15:06:10|4408.79|4408.79|4408.79|4408.79|4408.79|4408.79|4408.79|4408.79|0
1627398380000|2021-07-27 15:06:20|4409.3|4409.3|4409.3|4409.3|4409.3|4409.3|4409.3|4409.3|0
1627398390000|2021-07-27 15:06:30|4410.53|4410.53|4410.53|4410.53|4410.53|4410.53|4410.53|4410.53|0
1627398410000|2021-07-27 15:06:50|4411.3|4411.3|4411.3|4411.3|4411.55|4411.55|4411.3|4411.3|0
1627398440000|2021-07-27 15:07:20|4412.54|4412.54|4411.3|4411.3|4412.54|4412.54|4411.3|4411.3|0
1627398460000|2021-07-27 15:07:40|4410.06|4410.06|4410.31|4410.31|4410.31|4410.31|4410.06|4410.06|0
1627398540000|2021-07-27 15:09:00|4409.07|4409.07|4407.58|4407.58|4409.07|4409.07|4407.58|4407.58|0
1627398550000|2021-07-27 15:09:10|4407.83|4407.83|4407.83|4407.83|4407.83|4407.83|4407.83|4407.83|0
1627398620000|2021-07-27 15:10:20|4407.66|4407.66|4407.66|4407.66|4407.66|4407.66|4407.66|4407.66|0
1627398660000|2021-07-27 15:11:00|4408|4408|4408|4408|4408|4408|4408|4408|0
1627398690000|2021-07-27 15:11:30|4406.76|4406.76|4406.76|4406.76|4406.76|4406.76|4406.76|4406.76|0
1627398700000|2021-07-27 15:11:40|4405.52|4405.52|4404.29|4404.29|4405.52|4405.52|4403.05|4403.05|0
1627398710000|2021-07-27 15:11:50|4405.52|4405.52|4405.27|4405.27|4405.52|4405.52|4405.27|4405.27|0
1627398730000|2021-07-27 15:12:10|4404.03|4404.03|4404.03|4404.03|4404.03|4404.03|4404.03|4404.03|0
1627398800000|2021-07-27 15:13:20|4403.86|4403.86|4403.86|4403.86|4403.86|4403.86|4403.86|4403.86|0
1627398820000|2021-07-27 15:13:40|4404.03|4404.03|4404.03|4404.03|4404.03|4404.03|4404.03|4404.03|0
1627398830000|2021-07-27 15:13:50|4404.29|4404.29|4404.29|4404.29|4404.29|4404.29|4404.29|4404.29|0
1627398840000|2021-07-27 15:14:00|4404.03|4404.03|4404.03|4404.03|4404.03|4404.03|4404.03|4404.03|0
1627398920000|2021-07-27 15:15:20|4403.86|4403.86|4403.86|4403.86|4403.86|4403.86|4403.86|4403.86|0
1627399010000|2021-07-27 15:16:50|4404.03|4404.03|4404.03|4404.03|4404.03|4404.03|4404.03|4404.03|0
1627399030000|2021-07-27 15:17:10|4402.79|4402.79|4402.79|4402.79|4402.79|4402.79|4402.79|4402.79|0
1627399060000|2021-07-27 15:17:40|4401.56|4401.56|4401.56|4401.56|4401.56|4401.56|4401.56|4401.56|0
1627399070000|2021-07-27 15:17:50|4401.39|4401.39|4401.39|4401.39|4401.39|4401.39|4401.39|4401.39|0
1627399080000|2021-07-27 15:18:00|4401.56|4401.56|4401.73|4401.73|4401.73|4401.73|4401.56|4401.56|0
1627399090000|2021-07-27 15:18:10|4401.9|4401.9|4401.9|4401.9|4401.9|4401.9|4401.9|4401.9|0
1627399100000|2021-07-27 15:18:20|4402.07|4402.07|4402.07|4402.07|4402.07|4402.07|4402.07|4402.07|0
1627399110000|2021-07-27 15:18:30|4400.83|4400.83|4399.59|4399.59|4400.83|4400.83|4399.59|4399.59|0
1627399140000|2021-07-27 15:19:00|4399.33|4399.33|4399.33|4399.33|4399.33|4399.33|4399.33|4399.33|0
1627399150000|2021-07-27 15:19:10|4398.09|4398.09|4398.09|4398.09|4398.09|4398.09|4398.09|4398.09|0
1627399160000|2021-07-27 15:19:20|4397.84|4397.84|4397.33|4397.33|4397.84|4397.84|4397.33|4397.33|0
1627399170000|2021-07-27 15:19:30|4397.08|4397.08|4397.08|4397.08|4397.08|4397.08|4397.08|4397.08|0
1627399180000|2021-07-27 15:19:40|4397.33|4397.33|4397.33|4397.33|4397.33|4397.33|4397.33|4397.33|0
1627399200000|2021-07-27 15:20:00|4396.09|4396.09|4396.09|4396.09|4396.09|4396.09|4396.09|4396.09|0
1627399210000|2021-07-27 15:20:10|4397.33|4397.33|4397.33|4397.33|4397.33|4397.33|4397.33|4397.33|0
1627399230000|2021-07-27 15:20:30|4397.59|4397.59|4397.59|4397.59|4397.59|4397.59|4397.59|4397.59|0
1627399330000|2021-07-27 15:22:10|4398.83|4398.83|4398.83|4398.83|4398.83|4398.83|4398.83|4398.83|0
1627399340000|2021-07-27 15:22:20|4399|4399|4397.76|4397.76|4399|4399|4397.76|4397.76|0
1627399360000|2021-07-27 15:22:40|4398.27|4398.27|4398.27|4398.27|4398.27|4398.27|4398.27|4398.27|0
1627399400000|2021-07-27 15:23:20|4397.76|4397.76|4399.25|4399.25|4399.25|4399.25|4397.76|4397.76|0
1627399420000|2021-07-27 15:23:40|4400.49|4400.49|4400.49|4400.49|4400.49|4400.49|4400.49|4400.49|0
1627399440000|2021-07-27 15:24:00|4401.73|4401.73|4401.73|4401.73|4401.73|4401.73|4401.73|4401.73|0
1627399450000|2021-07-27 15:24:10|4401.48|4401.48|4401.48|4401.48|4401.48|4401.48|4401.48|4401.48|0
1627399460000|2021-07-27 15:24:20|4401.65|4401.65|4401.65|4401.65|4401.65|4401.65|4401.65|4401.65|0
1627399470000|2021-07-27 15:24:30|4400.41|4400.41|4400.41|4400.41|4400.41|4400.41|4399.17|4399.17|0
1627399560000|2021-07-27 15:26:00|4401.65|4401.65|4401.65|4401.65|4401.65|4401.65|4401.65|4401.65|0
1627399590000|2021-07-27 15:26:30|4401.39|4401.39|4401.39|4401.39|4401.39|4401.39|4401.39|4401.39|0
1627399610000|2021-07-27 15:26:50|4406.35|4406.35|4406.35|4406.35|4406.35|4406.35|4406.35|4406.35|0
1627399620000|2021-07-27 15:27:00|4405.11|4405.11|4405.11|4405.11|4405.11|4405.11|4405.11|4405.11|0
1627399630000|2021-07-27 15:27:10|4403.87|4403.87|4402.63|4402.63|4403.87|4403.87|4402.63|4402.63|0
1627399640000|2021-07-27 15:27:20|4402.46|4402.46|4402.46|4402.46|4402.46|4402.46|4402.46|4402.46|0
1627399660000|2021-07-27 15:27:40|4401.22|4401.22|4401.22|4401.22|4401.22|4401.22|4401.22|4401.22|0
1627399670000|2021-07-27 15:27:50|4401.39|4401.39|4401.22|4401.22|4401.39|4401.39|4401.22|4401.22|0
1627399680000|2021-07-27 15:28:00|4401.05|4401.05|4401.22|4401.22|4401.22|4401.22|4401.05|4401.05|0
1627399700000|2021-07-27 15:28:20|4399.98|4399.98|4400.07|4400.07|4400.24|4400.24|4399.98|4399.98|0
1627399740000|2021-07-27 15:29:00|4398.83|4398.83|4398.58|4398.58|4398.83|4398.83|4398.58|4398.58|0
1627399760000|2021-07-27 15:29:20|4398.75|4398.75|4398.92|4398.92|4398.92|4398.92|4398.75|4398.75|0
1627399780000|2021-07-27 15:29:40|4399.17|4399.17|4398.92|4398.92|4399.17|4399.17|4398.92|4398.92|0
1627399790000|2021-07-27 15:29:50|4399.26|4399.26|4403.94|4403.94|4403.94|4403.94|4397.85|4397.85|0
1627456500000|2021-07-28 07:15:00|4378.2|4378.2|4378.96|4378.96|4378.96|4378.96|4378.2|4378.2|0
1627456510000|2021-07-28 07:15:10|4376.48|4376.48|4377.72|4377.72|4377.72|4377.72|4376.48|4376.48|0
1627456530000|2021-07-28 07:15:30|4377.46|4377.46|4377.46|4377.46|4377.46|4377.46|4377.46|4377.46|0
1627456540000|2021-07-28 07:15:40|4377.97|4377.97|4379.21|4379.21|4379.21|4379.21|4377.97|4377.97|0
1627456550000|2021-07-28 07:15:50|4380.23|4380.23|4380.23|4380.23|4380.23|4380.23|4380.23|4380.23|0
1627456560000|2021-07-28 07:16:00|4381.47|4381.47|4383.94|4383.94|4383.94|4383.94|4381.47|4381.47|0
1627456620000|2021-07-28 07:17:00|4384.2|4384.2|4384.45|4384.45|4384.45|4384.45|4384.2|4384.2|0
1627456640000|2021-07-28 07:17:20|4385.72|4385.72|4386.96|4386.96|4386.96|4386.96|4385.72|4385.72|0
1627456650000|2021-07-28 07:17:30|4386.71|4386.71|4386.71|4386.71|4386.71|4386.71|4386.71|4386.71|0
1627456660000|2021-07-28 07:17:40|4387.95|4387.95|4389.19|4389.19|4389.19|4389.19|4387.95|4387.95|0
1627456700000|2021-07-28 07:18:20|4388.93|4388.93|4388.93|4388.93|4388.93|4388.93|4388.93|4388.93|0
1627456710000|2021-07-28 07:18:30|4387.69|4387.69|4385.21|4385.21|4387.69|4387.69|4384.96|4384.96|0
1627456750000|2021-07-28 07:19:10|4386.45|4386.45|4385.21|4385.21|4386.45|4386.45|4385.21|4385.21|0
1627456800000|2021-07-28 07:20:00|4385.04|4385.04|4385.04|4385.04|4385.04|4385.04|4385.04|4385.04|0
1627456840000|2021-07-28 07:20:40|4386.28|4386.28|4387.52|4387.52|4388.76|4388.76|4386.28|4386.28|0
1627456870000|2021-07-28 07:21:10|4390|4390|4391.24|4391.24|4391.24|4391.24|4390|4390|0
1627456880000|2021-07-28 07:21:20|4390.22|4390.22|4390.48|4390.48|4391.72|4391.72|4390.22|4390.22|0
1627456970000|2021-07-28 07:22:50|4391.24|4391.24|4391.24|4391.24|4391.24|4391.24|4391.24|4391.24|0
1627456980000|2021-07-28 07:23:00|4392.48|4392.48|4392.48|4392.48|4392.48|4392.48|4392.48|4392.48|0
1627456990000|2021-07-28 07:23:10|4391.24|4391.24|4392.48|4392.48|4392.48|4392.48|4391.24|4391.24|0
1627457000000|2021-07-28 07:23:20|4393.72|4393.72|4394.96|4394.96|4394.96|4394.96|4393.72|4393.72|0
1627457010000|2021-07-28 07:23:30|4396.2|4396.2|4396.2|4396.2|4396.2|4396.2|4396.2|4396.2|0
1627457030000|2021-07-28 07:23:50|4394.96|4394.96|4394.96|4394.96|4394.96|4394.96|4394.96|4394.96|0
1627457040000|2021-07-28 07:24:00|4395.47|4395.47|4394.45|4394.45|4395.47|4395.47|4394.45|4394.45|0
1627457050000|2021-07-28 07:24:10|4393.94|4393.94|4394.2|4394.2|4394.2|4394.2|4393.69|4393.69|0
1627457060000|2021-07-28 07:24:20|4393.69|4393.69|4393.94|4393.94|4393.94|4393.94|4393.69|4393.69|0
1627457070000|2021-07-28 07:24:30|4394.7|4394.7|4392.23|4392.23|4394.7|4394.7|4392.23|4392.23|0
1627457080000|2021-07-28 07:24:40|4391.72|4391.72|4390.22|4390.22|4391.72|4391.72|4390.22|4390.22|0
1627457100000|2021-07-28 07:25:00|4388.95|4388.95|4389.21|4389.21|4389.46|4389.46|4388.95|4388.95|0
1627457110000|2021-07-28 07:25:10|4389.46|4389.46|4389.46|4389.46|4389.72|4389.72|4389.46|4389.46|0
1627457120000|2021-07-28 07:25:20|4389.97|4389.97|4389.97|4389.97|4389.97|4389.97|4389.97|4389.97|0
1627457160000|2021-07-28 07:26:00|4391.21|4391.21|4389.97|4389.97|4391.21|4391.21|4389.97|4389.97|0
1627457200000|2021-07-28 07:26:40|4388.73|4388.73|4388.73|4388.73|4388.73|4388.73|4388.73|4388.73|0
1627457280000|2021-07-28 07:28:00|4389.24|4389.24|4389.24|4389.24|4389.24|4389.24|4389.24|4389.24|0
1627457290000|2021-07-28 07:28:10|4389.49|4389.49|4389.49|4389.49|4389.49|4389.49|4389.49|4389.49|0
1627457340000|2021-07-28 07:29:00|4389.24|4389.24|4388.73|4388.73|4389.24|4389.24|4388.73|4388.73|0
1627457360000|2021-07-28 07:29:20|4388.48|4388.48|4388.48|4388.48|4388.48|4388.48|4388.48|4388.48|0
1627457390000|2021-07-28 07:29:50|4388.31|4388.31|4389.37|4389.37|4389.54|4389.54|4388.31|4388.31|0
1627457400000|2021-07-28 07:30:00|4390.13|4390.13|4389.88|4389.88|4390.39|4390.39|4389.88|4389.88|0
1627457410000|2021-07-28 07:30:10|4386.16|4386.16|4386.16|4386.16|4386.16|4386.16|4386.16|4386.16|0
1627457450000|2021-07-28 07:30:50|4383.68|4383.68|4383.68|4383.68|4383.68|4383.68|4383.68|4383.68|0
1627457490000|2021-07-28 07:31:30|4383.18|4383.18|4383.18|4383.18|4383.18|4383.18|4383.18|4383.18|0
1627457500000|2021-07-28 07:31:40|4378.22|4378.22|4378.22|4378.22|4378.22|4378.22|4378.22|4378.22|0
1627457510000|2021-07-28 07:31:50|4378.05|4378.05|4378.05|4378.05|4378.05|4378.05|4378.05|4378.05|0
1627457550000|2021-07-28 07:32:30|4377.54|4377.54|4377.8|4377.8|4377.8|4377.8|4377.54|4377.54|0
1627457590000|2021-07-28 07:33:10|4377.29|4377.29|4378.05|4378.05|4378.05|4378.05|4377.29|4377.29|0
1627457690000|2021-07-28 07:34:50|4378.56|4378.56|4378.56|4378.56|4378.56|4378.56|4378.56|4378.56|0
1627457700000|2021-07-28 07:35:00|4381.04|4381.04|4381.04|4381.04|4381.04|4381.04|4381.04|4381.04|0
1627457720000|2021-07-28 07:35:20|4381.8|4381.8|4381.8|4381.8|4381.8|4381.8|4381.8|4381.8|0
1627457810000|2021-07-28 07:36:50|4381.54|4381.54|4381.54|4381.54|4381.54|4381.54|4381.54|4381.54|0
1627457870000|2021-07-28 07:37:50|4381.8|4381.8|4380.56|4380.56|4381.8|4381.8|4380.56|4380.56|0
1627457890000|2021-07-28 07:38:10|4379.32|4379.32|4378.08|4378.08|4379.32|4379.32|4378.08|4378.08|0
1627457980000|2021-07-28 07:39:40|4379.32|4379.32|4379.32|4379.32|4379.32|4379.32|4379.32|4379.32|0
1627458010000|2021-07-28 07:40:10|4379.49|4379.49|4379.49|4379.49|4379.49|4379.49|4379.49|4379.49|0
1627458050000|2021-07-28 07:40:50|4377.01|4377.01|4377.01|4377.01|4377.01|4377.01|4377.01|4377.01|0
1627458080000|2021-07-28 07:41:20|4377.7|4377.7|4377.53|4377.53|4377.7|4377.7|4377.53|4377.53|0
1627458130000|2021-07-28 07:42:10|4378.77|4378.77|4378.77|4378.77|4378.77|4378.77|4378.77|4378.77|0
1627458160000|2021-07-28 07:42:40|4378.51|4378.51|4377.75|4377.75|4378.51|4378.51|4377.75|4377.75|0
1627458170000|2021-07-28 07:42:50|4378.99|4378.99|4378.99|4378.99|4378.99|4378.99|4378.99|4378.99|0
1627458210000|2021-07-28 07:43:30|4378.23|4378.23|4378.23|4378.23|4378.23|4378.23|4378.23|4378.23|0
1627458220000|2021-07-28 07:43:40|4375.75|4375.75|4375.75|4375.75|4375.75|4375.75|4375.75|4375.75|0
1627458250000|2021-07-28 07:44:10|4376.51|4376.51|4376.51|4376.51|4376.51|4376.51|4376.51|4376.51|0
1627458260000|2021-07-28 07:44:20|4376.77|4376.77|4376.77|4376.77|4376.77|4376.77|4376.77|4376.77|0
1627458330000|2021-07-28 07:45:30|4377.02|4377.02|4377.02|4377.02|4377.02|4377.02|4377.02|4377.02|0
1627458340000|2021-07-28 07:45:40|4377.53|4377.53|4377.53|4377.53|4377.53|4377.53|4377.53|4377.53|0
1627458370000|2021-07-28 07:46:10|4376.29|4376.29|4376.29|4376.29|4376.29|4376.29|4376.29|4376.29|0
1627458380000|2021-07-28 07:46:20|4375.05|4375.05|4376.03|4376.03|4376.29|4376.29|4375.05|4375.05|0
1627458400000|2021-07-28 07:46:40|4376.54|4376.54|4376.03|4376.03|4376.54|4376.54|4376.03|4376.03|0
1627458530000|2021-07-28 07:48:50|4378.51|4378.51|4378.51|4378.51|4378.51|4378.51|4378.51|4378.51|0
1627458630000|2021-07-28 07:50:30|4379.75|4379.75|4378.51|4378.51|4379.75|4379.75|4378.51|4378.51|0
1627458660000|2021-07-28 07:51:00|4380.99|4380.99|4380.99|4380.99|4380.99|4380.99|4380.99|4380.99|0
1627458670000|2021-07-28 07:51:10|4380.48|4380.48|4380.23|4380.23|4380.48|4380.48|4380.23|4380.23|0
1627458690000|2021-07-28 07:51:30|4381.47|4381.47|4382.71|4382.71|4382.71|4382.71|4381.47|4381.47|0
1627458720000|2021-07-28 07:52:00|4382.96|4382.96|4382.96|4382.96|4382.96|4382.96|4382.96|4382.96|0
1627458800000|2021-07-28 07:53:20|4381.72|4381.72|4379.24|4379.24|4381.72|4381.72|4379.24|4379.24|0
1627458870000|2021-07-28 07:54:30|4379.75|4379.75|4379.75|4379.75|4380.01|4380.01|4379.75|4379.75|0
1627458880000|2021-07-28 07:54:40|4379.5|4379.5|4378.74|4378.74|4379.5|4379.5|4378.74|4378.74|0
1627458910000|2021-07-28 07:55:10|4377.5|4377.5|4377.5|4377.5|4377.5|4377.5|4377.5|4377.5|0
1627458940000|2021-07-28 07:55:40|4378.74|4378.74|4379.5|4379.5|4379.5|4379.5|4378.74|4378.74|0
1627458950000|2021-07-28 07:55:50|4377.02|4377.02|4374.8|4374.8|4377.27|4377.27|4374.8|4374.8|0
1627459000000|2021-07-28 07:56:40|4374.54|4374.54|4375.05|4375.05|4375.05|4375.05|4374.54|4374.54|0
1627459070000|2021-07-28 07:57:50|4376.29|4376.29|4376.29|4376.29|4376.29|4376.29|4376.29|4376.29|0
1627459080000|2021-07-28 07:58:00|4376.03|4376.03|4376.03|4376.03|4376.03|4376.03|4375.78|4375.78|0
1627459140000|2021-07-28 07:59:00|4377.27|4377.27|4377.27|4377.27|4377.53|4377.53|4377.27|4377.27|0
1627459180000|2021-07-28 07:59:40|4378.51|4378.51|4378.51|4378.51|4378.51|4378.51|4378.51|4378.51|0
1627459190000|2021-07-28 07:59:50|4379.75|4379.75|4379.75|4379.75|4379.75|4379.75|4379.75|4379.75|0
1627459210000|2021-07-28 08:00:10|4377.27|4377.27|4377.27|4377.27|4377.27|4377.27|4377.27|4377.27|0
1627459250000|2021-07-28 08:00:50|4376.03|4376.03|4376.03|4376.03|4376.03|4376.03|4376.03|4376.03|0
1627459280000|2021-07-28 08:01:20|4378.51|4378.51|4379.75|4379.75|4379.75|4379.75|4378.51|4378.51|0
1627459300000|2021-07-28 08:01:40|4380.99|4380.99|4380.99|4380.99|4380.99|4380.99|4380.99|4380.99|0
1627459310000|2021-07-28 08:01:50|4380.74|4380.74|4380.74|4380.74|4380.74|4380.74|4380.74|4380.74|0
1627459350000|2021-07-28 08:02:30|4380.99|4380.99|4380.99|4380.99|4380.99|4380.99|4380.99|4380.99|0
1627459390000|2021-07-28 08:03:10|4382.23|4382.23|4382.23|4382.23|4382.23|4382.23|4382.23|4382.23|0
1627459410000|2021-07-28 08:03:30|4382.48|4382.48|4382.48|4382.48|4382.48|4382.48|4382.48|4382.48|0
1627459470000|2021-07-28 08:04:30|4381.98|4381.98|4381.98|4381.98|4381.98|4381.98|4381.98|4381.98|0
1627459480000|2021-07-28 08:04:40|4383.22|4383.22|4383.47|4383.47|4384.71|4384.71|4383.22|4383.22|0
1627459530000|2021-07-28 08:05:30|4383.22|4383.22|4383.22|4383.22|4383.22|4383.22|4383.22|4383.22|0
1627459540000|2021-07-28 08:05:40|4381.98|4381.98|4381.98|4381.98|4381.98|4381.98|4381.98|4381.98|0
1627459550000|2021-07-28 08:05:50|4383.22|4383.22|4383.22|4383.22|4383.22|4383.22|4383.22|4383.22|0
1627459590000|2021-07-28 08:06:30|4384.45|4384.45|4384.45|4384.45|4384.45|4384.45|4384.45|4384.45|0
1627459610000|2021-07-28 08:06:50|4384.71|4384.71|4385.95|4385.95|4385.95|4385.95|4384.71|4384.71|0
1627459660000|2021-07-28 08:07:40|4386.12|4386.12|4386.12|4386.12|4386.12|4386.12|4386.12|4386.12|0
1627459680000|2021-07-28 08:08:00|4383.64|4383.64|4383.64|4383.64|4383.64|4383.64|4383.64|4383.64|0
1627459690000|2021-07-28 08:08:10|4383.39|4383.39|4382.15|4382.15|4383.39|4383.39|4382.15|4382.15|0
1627459720000|2021-07-28 08:08:40|4381.89|4381.89|4381.89|4381.89|4381.89|4381.89|4381.89|4381.89|0
1627459730000|2021-07-28 08:08:50|4381.64|4381.64|4381.89|4381.89|4381.89|4381.89|4381.64|4381.64|0
1627459800000|2021-07-28 08:10:00|4380.65|4380.65|4380.65|4380.65|4380.65|4380.65|4380.65|4380.65|0
1627459820000|2021-07-28 08:10:20|4381.89|4381.89|4381.89|4381.89|4381.89|4381.89|4381.89|4381.89|0
1627459830000|2021-07-28 08:10:30|4380.65|4380.65|4380.65|4380.65|4380.65|4380.65|4380.65|4380.65|0
1627459930000|2021-07-28 08:12:10|4379.41|4379.41|4379.41|4379.41|4379.41|4379.41|4379.41|4379.41|0
1627459940000|2021-07-28 08:12:20|4380.65|4380.65|4380.65|4380.65|4380.65|4380.65|4380.65|4380.65|0
1627459990000|2021-07-28 08:13:10|4381.16|4381.16|4381.16|4381.16|4381.16|4381.16|4381.16|4381.16|0
1627460000000|2021-07-28 08:13:20|4381.42|4381.42|4381.42|4381.42|4381.42|4381.42|4381.42|4381.42|0
1627460010000|2021-07-28 08:13:30|4381.24|4381.24|4380.74|4380.74|4381.24|4381.24|4380.74|4380.74|0
1627460140000|2021-07-28 08:15:40|4383.21|4383.21|4383.21|4383.21|4383.21|4383.21|4383.21|4383.21|0
1627460150000|2021-07-28 08:15:50|4382.96|4382.96|4382.96|4382.96|4382.96|4382.96|4382.96|4382.96|0
1627460170000|2021-07-28 08:16:10|4379.24|4379.24|4380.48|4380.48|4380.48|4380.48|4379.24|4379.24|0
1627460220000|2021-07-28 08:17:00|4379.24|4379.24|4379.24|4379.24|4379.24|4379.24|4379.24|4379.24|0
1627460250000|2021-07-28 08:17:30|4380.48|4380.48|4380.48|4380.48|4380.48|4380.48|4380.48|4380.48|0
1627460290000|2021-07-28 08:18:10|4380.23|4380.23|4380.23|4380.23|4380.23|4380.23|4380.23|4380.23|0
1627460310000|2021-07-28 08:18:30|4380.48|4380.48|4380.48|4380.48|4380.48|4380.48|4380.48|4380.48|0
1627460340000|2021-07-28 08:19:00|4380.74|4380.74|4380.74|4380.74|4380.74|4380.74|4380.74|4380.74|0
1627460400000|2021-07-28 08:20:00|4380.48|4380.48|4380.48|4380.48|4380.48|4380.48|4380.48|4380.48|0
1627460410000|2021-07-28 08:20:10|4380.74|4380.74|4380.74|4380.74|4380.74|4380.74|4380.74|4380.74|0
1627460420000|2021-07-28 08:20:20|4383.21|4383.21|4381.97|4381.97|4383.21|4383.21|4381.97|4381.97|0
1627460430000|2021-07-28 08:20:30|4382.23|4382.23|4382.23|4382.23|4382.23|4382.23|4382.23|4382.23|0
1627460500000|2021-07-28 08:21:40|4380.99|4380.99|4380.99|4380.99|4380.99|4380.99|4380.99|4380.99|0
1627460590000|2021-07-28 08:23:10|4383.47|4383.47|4383.47|4383.47|4383.47|4383.47|4383.47|4383.47|0
1627460800000|2021-07-28 08:26:40|4382.23|4382.23|4382.23|4382.23|4382.23|4382.23|4382.23|4382.23|0
1627460820000|2021-07-28 08:27:00|4383.47|4383.47|4383.47|4383.47|4383.47|4383.47|4383.47|4383.47|0
1627460880000|2021-07-28 08:28:00|4382.23|4382.23|4382.23|4382.23|4382.23|4382.23|4382.23|4382.23|0
1627460980000|2021-07-28 08:29:40|4382.48|4382.48|4382.74|4382.74|4382.74|4382.74|4382.48|4382.48|0
1627460990000|2021-07-28 08:29:50|4382.48|4382.48|4382.48|4382.48|4382.48|4382.48|4382.48|4382.48|0
1627461050000|2021-07-28 08:30:50|4383.72|4383.72|4383.72|4383.72|4383.72|4383.72|4382.48|4382.48|0
1627461070000|2021-07-28 08:31:10|4384.96|4384.96|4384.96|4384.96|4384.96|4384.96|4384.96|4384.96|0
1627461090000|2021-07-28 08:31:30|4387.44|4387.44|4387.44|4387.44|4387.44|4387.44|4387.44|4387.44|0
1627461110000|2021-07-28 08:31:50|4389.92|4389.92|4389.92|4389.92|4389.92|4389.92|4389.92|4389.92|0
1627461140000|2021-07-28 08:32:20|4391.16|4391.16|4391.16|4391.16|4391.16|4391.16|4391.16|4391.16|0
1627461320000|2021-07-28 08:35:20|4389.92|4389.92|4389.92|4389.92|4389.92|4389.92|4389.92|4389.92|0
1627461350000|2021-07-28 08:35:50|4391.16|4391.16|4392.4|4392.4|4392.4|4392.4|4391.16|4391.16|0
1627461360000|2021-07-28 08:36:00|4391.16|4391.16|4391.16|4391.16|4391.16|4391.16|4391.16|4391.16|0
1627461390000|2021-07-28 08:36:30|4389.92|4389.92|4389.92|4389.92|4389.92|4389.92|4389.92|4389.92|0
1627461400000|2021-07-28 08:36:40|4389.66|4389.66|4389.66|4389.66|4389.66|4389.66|4389.66|4389.66|0
1627461490000|2021-07-28 08:38:10|4388.42|4388.42|4388.42|4388.42|4388.42|4388.42|4388.42|4388.42|0
1627461610000|2021-07-28 08:40:10|4388.25|4388.25|4388.51|4388.51|4388.51|4388.51|4388.25|4388.25|0
1627461630000|2021-07-28 08:40:30|4389.75|4389.75|4389.75|4389.75|4389.75|4389.75|4389.75|4389.75|0
1627461790000|2021-07-28 08:43:10|4389.24|4389.24|4389.75|4389.75|4389.75|4389.75|4389.24|4389.24|0
1627461800000|2021-07-28 08:43:20|4388.51|4388.51|4388.51|4388.51|4388.51|4388.51|4388.51|4388.51|0
1627461830000|2021-07-28 08:43:50|4387.27|4387.27|4387.27|4387.27|4387.27|4387.27|4387.27|4387.27|0
1627461990000|2021-07-28 08:46:30|4387.44|4387.44|4387.44|4387.44|4387.44|4387.44|4387.44|4387.44|0
1627462150000|2021-07-28 08:49:10|4388.68|4388.68|4389.92|4389.92|4389.92|4389.92|4388.68|4388.68|0
1627462170000|2021-07-28 08:49:30|4390.17|4390.17|4390.68|4390.68|4390.68|4390.68|4390.17|4390.17|0
1627462190000|2021-07-28 08:49:50|4390.43|4390.43|4390.43|4390.43|4390.43|4390.43|4390.43|4390.43|0
1627462280000|2021-07-28 08:51:20|4389.92|4389.92|4389.92|4389.92|4389.92|4389.92|4389.92|4389.92|0
1627462320000|2021-07-28 08:52:00|4389.66|4389.66|4389.66|4389.66|4389.66|4389.66|4389.66|4389.66|0
1627462330000|2021-07-28 08:52:10|4389.41|4389.41|4389.41|4389.41|4389.41|4389.41|4389.41|4389.41|0
1627462340000|2021-07-28 08:52:20|4388.17|4388.17|4388.17|4388.17|4388.17|4388.17|4388.17|4388.17|0
1627462370000|2021-07-28 08:52:50|4389.41|4389.41|4389.41|4389.41|4389.41|4389.41|4389.41|4389.41|0
1627462470000|2021-07-28 08:54:30|4390.65|4390.65|4390.65|4390.65|4390.65|4390.65|4390.65|4390.65|0
1627462530000|2021-07-28 08:55:30|4390.9|4390.9|4390.9|4390.9|4390.9|4390.9|4390.9|4390.9|0
1627462590000|2021-07-28 08:56:30|4392.14|4392.14|4392.14|4392.14|4392.14|4392.14|4392.14|4392.14|0
1627462630000|2021-07-28 08:57:10|4390.9|4390.9|4390.9|4390.9|4390.9|4390.9|4390.9|4390.9|0
1627462650000|2021-07-28 08:57:30|4390.65|4390.65|4390.65|4390.65|4390.65|4390.65|4390.65|4390.65|0
1627462660000|2021-07-28 08:57:40|4389.41|4389.41|4389.41|4389.41|4389.41|4389.41|4389.41|4389.41|0
1627462670000|2021-07-28 08:57:50|4389.16|4389.16|4389.16|4389.16|4389.16|4389.16|4389.16|4389.16|0
1627462680000|2021-07-28 08:58:00|4389.66|4389.66|4389.66|4389.66|4389.66|4389.66|4389.66|4389.66|0
1627462880000|2021-07-28 09:01:20|4388.42|4388.42|4388.42|4388.42|4388.42|4388.42|4388.42|4388.42|0
1627462990000|2021-07-28 09:03:10|4388.17|4388.17|4388.17|4388.17|4388.17|4388.17|4388.17|4388.17|0
1627463200000|2021-07-28 09:06:40|4387.92|4387.92|4387.92|4387.92|4387.92|4387.92|4387.92|4387.92|0
1627463220000|2021-07-28 09:07:00|4388.17|4388.17|4388.17|4388.17|4388.17|4388.17|4388.17|4388.17|0
1627463260000|2021-07-28 09:07:40|4389.41|4389.41|4389.41|4389.41|4389.41|4389.41|4389.41|4389.41|0
1627463310000|2021-07-28 09:08:30|4388.17|4388.17|4388.17|4388.17|4388.17|4388.17|4388.17|4388.17|0
1627463320000|2021-07-28 09:08:40|4388.42|4388.42|4388.42|4388.42|4388.42|4388.42|4388.42|4388.42|0
1627463330000|2021-07-28 09:08:50|4388.17|4388.17|4388.42|4388.42|4388.42|4388.42|4388.17|4388.17|0
1627463540000|2021-07-28 09:12:20|4389.66|4389.66|4389.66|4389.66|4389.66|4389.66|4389.66|4389.66|0
1627463620000|2021-07-28 09:13:40|4390.9|4390.9|4390.9|4390.9|4390.9|4390.9|4390.9|4390.9|0
1627463870000|2021-07-28 09:17:50|4389.66|4389.66|4389.66|4389.66|4389.66|4389.66|4389.66|4389.66|0
1627463910000|2021-07-28 09:18:30|4388.42|4388.42|4388.42|4388.42|4388.42|4388.42|4388.42|4388.42|0
1627463980000|2021-07-28 09:19:40|4388.25|4388.25|4388.25|4388.25|4388.25|4388.25|4388.25|4388.25|0
1627464030000|2021-07-28 09:20:30|4389.49|4389.49|4389.49|4389.49|4389.49|4389.49|4389.49|4389.49|0
1627464050000|2021-07-28 09:20:50|4389.66|4389.66|4389.84|4389.84|4389.84|4389.84|4389.66|4389.66|0
1627464080000|2021-07-28 09:21:20|4391.07|4391.07|4389.84|4389.84|4391.07|4391.07|4389.84|4389.84|0
1627464160000|2021-07-28 09:22:40|4390.01|4390.01|4390.18|4390.18|4390.18|4390.18|4390.01|4390.01|0
1627464180000|2021-07-28 09:23:00|4388.94|4388.94|4388.94|4388.94|4388.94|4388.94|4388.94|4388.94|0
1627464200000|2021-07-28 09:23:20|4390.18|4390.18|4390.18|4390.18|4390.18|4390.18|4390.18|4390.18|0
1627464300000|2021-07-28 09:25:00|4392.65|4392.65|4391.41|4391.41|4392.65|4392.65|4391.41|4391.41|0
1627464310000|2021-07-28 09:25:10|4392.65|4392.65|4394.06|4394.06|4394.06|4394.06|4392.65|4392.65|0
1627464320000|2021-07-28 09:25:20|4395.3|4395.3|4395.3|4395.3|4395.3|4395.3|4395.3|4395.3|0
1627464370000|2021-07-28 09:26:10|4395.05|4395.05|4395.05|4395.05|4395.05|4395.05|4395.05|4395.05|0
1627464390000|2021-07-28 09:26:30|4396.29|4396.29|4396.29|4396.29|4396.29|4396.29|4396.29|4396.29|0
1627464420000|2021-07-28 09:27:00|4396.03|4396.03|4396.54|4396.54|4396.54|4396.54|4396.03|4396.03|0
1627464470000|2021-07-28 09:27:50|4396.29|4396.29|4393.81|4393.81|4396.29|4396.29|4393.81|4393.81|0
1627464500000|2021-07-28 09:28:20|4392.57|4392.57|4392.57|4392.57|4392.57|4392.57|4392.57|4392.57|0
1627464570000|2021-07-28 09:29:30|4391.33|4391.33|4391.33|4391.33|4391.33|4391.33|4391.33|4391.33|0
1627464680000|2021-07-28 09:31:20|4390.09|4390.09|4390.09|4390.09|4390.09|4390.09|4390.09|4390.09|0
1627464770000|2021-07-28 09:32:50|4390.35|4390.35|4390.35|4390.35|4390.35|4390.35|4390.35|4390.35|0
1627464840000|2021-07-28 09:34:00|4390.18|4390.18|4390.18|4390.18|4390.18|4390.18|4390.18|4390.18|0
1627464900000|2021-07-28 09:35:00|4388.94|4388.94|4388.94|4388.94|4388.94|4388.94|4388.94|4388.94|0
1627464940000|2021-07-28 09:35:40|4390.18|4390.18|4390.18|4390.18|4390.18|4390.18|4390.18|4390.18|0
1627465020000|2021-07-28 09:37:00|4389.92|4389.92|4389.92|4389.92|4389.92|4389.92|4389.92|4389.92|0
1627465100000|2021-07-28 09:38:20|4390.18|4390.18|4390.18|4390.18|4390.18|4390.18|4389.92|4389.92|0
1627465290000|2021-07-28 09:41:30|4391.41|4391.41|4391.41|4391.41|4391.41|4391.41|4391.41|4391.41|0
1627465320000|2021-07-28 09:42:00|4391.67|4391.67|4391.67|4391.67|4391.67|4391.67|4391.67|4391.67|0
1627465330000|2021-07-28 09:42:10|4392.91|4392.91|4392.91|4392.91|4392.91|4392.91|4392.91|4392.91|0
1627465360000|2021-07-28 09:42:40|4391.67|4391.67|4391.67|4391.67|4391.67|4391.67|4391.67|4391.67|0
1627465400000|2021-07-28 09:43:20|4391.16|4391.16|4391.93|4391.93|4391.93|4391.93|4391.16|4391.16|0
1627465410000|2021-07-28 09:43:30|4390.69|4390.69|4389.45|4389.45|4390.69|4390.69|4389.45|4389.45|0
1627465420000|2021-07-28 09:43:40|4390.69|4390.69|4390.69|4390.69|4390.69|4390.69|4390.69|4390.69|0
1627465450000|2021-07-28 09:44:10|4390.86|4390.86|4390.86|4390.86|4390.86|4390.86|4390.86|4390.86|0
1627465590000|2021-07-28 09:46:30|4390.61|4390.61|4390.61|4390.61|4390.61|4390.61|4390.61|4390.61|0
1627465680000|2021-07-28 09:48:00|4390.86|4390.86|4390.86|4390.86|4390.86|4390.86|4390.86|4390.86|0
1627465760000|2021-07-28 09:49:20|4390.69|4390.69|4390.69|4390.69|4390.69|4390.69|4390.69|4390.69|0
1627465810000|2021-07-28 09:50:10|4391.93|4391.93|4391.93|4391.93|4391.93|4391.93|4391.93|4391.93|0
1627465820000|2021-07-28 09:50:20|4390.69|4390.69|4390.69|4390.69|4390.69|4390.69|4390.69|4390.69|0
1627466060000|2021-07-28 09:54:20|4391.93|4391.93|4391.93|4391.93|4391.93|4391.93|4391.93|4391.93|0
1627466080000|2021-07-28 09:54:40|4390.69|4390.69|4390.69|4390.69|4390.69|4390.69|4390.69|4390.69|0
1627466150000|2021-07-28 09:55:50|4391.93|4391.93|4391.93|4391.93|4391.93|4391.93|4391.93|4391.93|0
1627466230000|2021-07-28 09:57:10|4393.17|4393.17|4393.17|4393.17|4393.17|4393.17|4393.17|4393.17|0
1627466280000|2021-07-28 09:58:00|4391.93|4391.93|4391.93|4391.93|4391.93|4391.93|4391.93|4391.93|0
1627466340000|2021-07-28 09:59:00|4390.69|4390.69|4390.69|4390.69|4390.69|4390.69|4390.69|4390.69|0
1627466400000|2021-07-28 10:00:00|4390.44|4390.44|4390.44|4390.44|4390.44|4390.44|4390.44|4390.44|0
1627466470000|2021-07-28 10:01:10|4391.68|4391.68|4391.68|4391.68|4391.68|4391.68|4391.68|4391.68|0
1627466610000|2021-07-28 10:03:30|4390.44|4390.44|4390.44|4390.44|4390.44|4390.44|4390.44|4390.44|0
1627466630000|2021-07-28 10:03:50|4389.2|4389.2|4389.2|4389.2|4389.2|4389.2|4389.2|4389.2|0
1627466700000|2021-07-28 10:05:00|4387.96|4387.96|4387.71|4387.71|4387.96|4387.96|4387.71|4387.71|0
1627466740000|2021-07-28 10:05:40|4387.45|4387.45|4387.45|4387.45|4387.45|4387.45|4387.45|4387.45|0
1627466790000|2021-07-28 10:06:30|4388.69|4388.69|4388.69|4388.69|4388.69|4388.69|4388.69|4388.69|0
1627467040000|2021-07-28 10:10:40|4387.45|4387.45|4387.2|4387.2|4387.45|4387.45|4387.2|4387.2|0
1627467060000|2021-07-28 10:11:00|4386.95|4386.95|4386.69|4386.69|4386.95|4386.95|4386.69|4386.69|0
1627467080000|2021-07-28 10:11:20|4387.93|4387.93|4387.93|4387.93|4387.93|4387.93|4387.93|4387.93|0
1627467090000|2021-07-28 10:11:30|4387.68|4387.68|4387.68|4387.68|4387.68|4387.68|4387.68|4387.68|0
1627467150000|2021-07-28 10:12:30|4387.93|4387.93|4387.93|4387.93|4387.93|4387.93|4387.93|4387.93|0
1627467160000|2021-07-28 10:12:40|4387.76|4387.76|4386.52|4386.52|4387.76|4387.76|4386.52|4386.52|0
1627467180000|2021-07-28 10:13:00|4385.28|4385.28|4385.28|4385.28|4385.28|4385.28|4385.28|4385.28|0
1627467230000|2021-07-28 10:13:50|4384.04|4384.04|4384.04|4384.04|4384.04|4384.04|4384.04|4384.04|0
1627467270000|2021-07-28 10:14:30|4383.79|4383.79|4383.79|4383.79|4383.79|4383.79|4383.79|4383.79|0
1627467350000|2021-07-28 10:15:50|4382.55|4382.55|4381.31|4381.31|4382.55|4382.55|4381.31|4381.31|0
1627467370000|2021-07-28 10:16:10|4381.14|4381.14|4381.14|4381.14|4381.14|4381.14|4381.14|4381.14|0
1627467390000|2021-07-28 10:16:30|4380.89|4380.89|4380.89|4380.89|4380.89|4380.89|4380.89|4380.89|0
1627467400000|2021-07-28 10:16:40|4382.13|4382.13|4382.13|4382.13|4382.13|4382.13|4382.13|4382.13|0
1627467480000|2021-07-28 10:18:00|4382.38|4382.38|4382.38|4382.38|4382.38|4382.38|4382.38|4382.38|0
1627467540000|2021-07-28 10:19:00|4382.55|4382.55|4383.79|4383.79|4383.79|4383.79|4382.55|4382.55|0
1627467580000|2021-07-28 10:19:40|4386.27|4386.27|4386.27|4386.27|4386.27|4386.27|4386.27|4386.27|0
1627467610000|2021-07-28 10:20:10|4386.01|4386.01|4386.78|4386.78|4386.78|4386.78|4386.01|4386.01|0
1627467620000|2021-07-28 10:20:20|4387.28|4387.28|4387.79|4387.79|4387.79|4387.79|4387.28|4387.28|0
1627467640000|2021-07-28 10:20:40|4387.54|4387.54|4386.04|4386.04|4387.54|4387.54|4386.04|4386.04|0
1627467660000|2021-07-28 10:21:00|4386.3|4386.3|4386.3|4386.3|4386.3|4386.3|4386.3|4386.3|0
1627467720000|2021-07-28 10:22:00|4386.81|4386.81|4387.06|4387.06|4387.06|4387.06|4386.81|4386.81|0
1627467740000|2021-07-28 10:22:20|4387.31|4387.31|4387.31|4387.31|4387.31|4387.31|4387.31|4387.31|0
1627467900000|2021-07-28 10:25:00|4387.06|4387.06|4387.06|4387.06|4387.06|4387.06|4387.06|4387.06|0
1627467960000|2021-07-28 10:26:00|4387.31|4387.31|4387.57|4387.57|4387.57|4387.57|4387.31|4387.31|0
1627468020000|2021-07-28 10:27:00|4388.08|4388.08|4388.08|4388.08|4388.08|4388.08|4388.08|4388.08|0
1627468030000|2021-07-28 10:27:10|4388.33|4388.33|4389.32|4389.32|4389.32|4389.32|4388.08|4388.08|0
1627468040000|2021-07-28 10:27:20|4388.08|4388.08|4388.33|4388.33|4388.33|4388.33|4388.08|4388.08|0
1627468060000|2021-07-28 10:27:40|4389.09|4389.09|4389.09|4389.09|4389.09|4389.09|4389.09|4389.09|0
1627468140000|2021-07-28 10:29:00|4389.6|4389.6|4389.6|4389.6|4389.6|4389.6|4389.6|4389.6|0
1627468160000|2021-07-28 10:29:20|4389.35|4389.35|4389.09|4389.09|4389.35|4389.35|4389.09|4389.09|0
1627468230000|2021-07-28 10:30:30|4388.84|4388.84|4388.84|4388.84|4388.84|4388.84|4388.84|4388.84|0
1627468350000|2021-07-28 10:32:30|4390.08|4390.08|4390.08|4390.08|4390.08|4390.08|4390.08|4390.08|0
1627468360000|2021-07-28 10:32:40|4388.84|4388.84|4388.84|4388.84|4388.84|4388.84|4388.84|4388.84|0
1627468400000|2021-07-28 10:33:20|4388.33|4388.33|4388.33|4388.33|4388.33|4388.33|4388.33|4388.33|0
1627468440000|2021-07-28 10:34:00|4388.58|4388.58|4388.58|4388.58|4388.58|4388.58|4388.58|4388.58|0
1627468520000|2021-07-28 10:35:20|4389.82|4389.82|4389.82|4389.82|4389.82|4389.82|4389.82|4389.82|0
1627468630000|2021-07-28 10:37:10|4388.58|4388.58|4388.58|4388.58|4388.58|4388.58|4388.58|4388.58|0
1627468670000|2021-07-28 10:37:50|4388.33|4388.33|4388.33|4388.33|4388.33|4388.33|4388.33|4388.33|0
1627468690000|2021-07-28 10:38:10|4388.08|4388.08|4388.08|4388.08|4388.08|4388.08|4388.08|4388.08|0
1627468820000|2021-07-28 10:40:20|4387.9|4387.9|4387.9|4387.9|4387.9|4387.9|4387.9|4387.9|0
1627468860000|2021-07-28 10:41:00|4387.73|4387.73|4387.73|4387.73|4387.73|4387.73|4387.73|4387.73|0
1627468890000|2021-07-28 10:41:30|4386.49|4386.49|4386.49|4386.49|4386.49|4386.49|4386.49|4386.49|0
1627468900000|2021-07-28 10:41:40|4385.25|4385.25|4385.25|4385.25|4385.25|4385.25|4385.25|4385.25|0
1627468960000|2021-07-28 10:42:40|4385.08|4385.08|4384.91|4384.91|4385.08|4385.08|4384.91|4384.91|0
1627468990000|2021-07-28 10:43:10|4385.08|4385.08|4385.08|4385.08|4385.08|4385.08|4385.08|4385.08|0
1627469100000|2021-07-28 10:45:00|4384.83|4384.83|4384.83|4384.83|4384.83|4384.83|4384.83|4384.83|0
1627469110000|2021-07-28 10:45:10|4384.57|4384.57|4383.33|4383.33|4384.57|4384.57|4383.33|4383.33|0
1627469120000|2021-07-28 10:45:20|4382.1|4382.1|4382.1|4382.1|4382.1|4382.1|4382.1|4382.1|0
1627469300000|2021-07-28 10:48:20|4382.86|4382.86|4382.86|4382.86|4382.86|4382.86|4382.86|4382.86|0
1627469340000|2021-07-28 10:49:00|4384.1|4384.1|4385.34|4385.34|4385.34|4385.34|4384.1|4384.1|0
1627469380000|2021-07-28 10:49:40|4386.57|4386.57|4386.57|4386.57|4386.57|4386.57|4386.57|4386.57|0
1627469390000|2021-07-28 10:49:50|4387.81|4387.81|4389.05|4389.05|4389.05|4389.05|4387.81|4387.81|0
1627469580000|2021-07-28 10:53:00|4386.57|4386.57|4386.57|4386.57|4386.57|4386.57|4386.57|4386.57|0
1627469600000|2021-07-28 10:53:20|4387.81|4387.81|4387.81|4387.81|4387.81|4387.81|4387.81|4387.81|0
1627469620000|2021-07-28 10:53:40|4387.56|4387.56|4386.32|4386.32|4387.56|4387.56|4386.32|4386.32|0
1627469630000|2021-07-28 10:53:50|4386.07|4386.07|4386.07|4386.07|4386.07|4386.07|4386.07|4386.07|0
1627469970000|2021-07-28 10:59:30|4386.57|4386.57|4386.57|4386.57|4386.57|4386.57|4386.57|4386.57|0
1627470100000|2021-07-28 11:01:40|4385.56|4385.56|4383.59|4383.59|4385.56|4385.56|4382.83|4382.83|0
1627470130000|2021-07-28 11:02:10|4383.42|4383.42|4383.25|4383.25|4383.42|4383.42|4383.25|4383.25|0
1627470140000|2021-07-28 11:02:20|4384.49|4384.49|4384.49|4384.49|4384.49|4384.49|4384.49|4384.49|0
1627470160000|2021-07-28 11:02:40|4385.73|4385.73|4385.73|4385.73|4385.73|4385.73|4385.73|4385.73|0
1627470240000|2021-07-28 11:04:00|4385.22|4385.22|4384.71|4384.71|4385.22|4385.22|4384.71|4384.71|0
1627470480000|2021-07-28 11:08:00|4384.96|4384.96|4384.96|4384.96|4384.96|4384.96|4384.96|4384.96|0
1627470520000|2021-07-28 11:08:40|4384.79|4384.79|4384.62|4384.62|4384.79|4384.79|4384.62|4384.62|0
1627470540000|2021-07-28 11:09:00|4383.39|4383.39|4383.39|4383.39|4383.39|4383.39|4383.39|4383.39|0
1627470620000|2021-07-28 11:10:20|4383.64|4383.64|4383.64|4383.64|4383.64|4383.64|4383.64|4383.64|0
1627470670000|2021-07-28 11:11:10|4382.4|4382.4|4382.4|4382.4|4382.4|4382.4|4382.4|4382.4|0
1627470730000|2021-07-28 11:12:10|4382.23|4382.23|4382.23|4382.23|4382.23|4382.23|4382.23|4382.23|0
1627470750000|2021-07-28 11:12:30|4383.47|4383.47|4383.47|4383.47|4383.47|4383.47|4383.47|4383.47|0
1627471040000|2021-07-28 11:17:20|4383.72|4383.72|4383.72|4383.72|4383.72|4383.72|4383.72|4383.72|0
1627471080000|2021-07-28 11:18:00|4384.96|4384.96|4384.96|4384.96|4384.96|4384.96|4384.96|4384.96|0
1627471120000|2021-07-28 11:18:40|4384.71|4384.71|4384.71|4384.71|4384.71|4384.71|4384.71|4384.71|0
1627471190000|2021-07-28 11:19:50|4385.95|4385.95|4385.95|4385.95|4385.95|4385.95|4385.95|4385.95|0
1627471260000|2021-07-28 11:21:00|4385.69|4385.69|4385.69|4385.69|4385.69|4385.69|4385.69|4385.69|0
1627471290000|2021-07-28 11:21:30|4384.45|4384.45|4384.45|4384.45|4384.45|4384.45|4384.45|4384.45|0
1627471320000|2021-07-28 11:22:00|4384.2|4384.2|4384.2|4384.2|4384.2|4384.2|4384.2|4384.2|0
1627471460000|2021-07-28 11:24:20|4385.44|4385.44|4385.44|4385.44|4385.44|4385.44|4385.44|4385.44|0
1627471560000|2021-07-28 11:26:00|4385.61|4385.61|4385.78|4385.78|4385.78|4385.78|4385.61|4385.61|0
1627471600000|2021-07-28 11:26:40|4386.03|4386.03|4386.8|4386.8|4386.8|4386.8|4386.03|4386.03|0
1627471620000|2021-07-28 11:27:00|4387.05|4387.05|4387.05|4387.05|4387.05|4387.05|4387.05|4387.05|0
1627471720000|2021-07-28 11:28:40|4386.8|4386.8|4387.05|4387.05|4387.05|4387.05|4386.8|4386.8|0
1627471780000|2021-07-28 11:29:40|4388.29|4388.29|4388.29|4388.29|4388.29|4388.29|4388.29|4388.29|0
1627471820000|2021-07-28 11:30:20|4388.04|4388.04|4388.04|4388.04|4388.04|4388.04|4388.04|4388.04|0
1627471840000|2021-07-28 11:30:40|4386.8|4386.8|4386.8|4386.8|4386.8|4386.8|4386.8|4386.8|0
1627471850000|2021-07-28 11:30:50|4386.54|4386.54|4387.78|4387.78|4387.78|4387.78|4386.54|4386.54|0
1627471860000|2021-07-28 11:31:00|4388.04|4388.04|4389.53|4389.53|4389.53|4389.53|4388.04|4388.04|0
1627471900000|2021-07-28 11:31:40|4389.27|4389.27|4389.27|4389.27|4389.27|4389.27|4389.27|4389.27|0
1627471920000|2021-07-28 11:32:00|4389.78|4389.78|4390.29|4390.29|4390.29|4390.29|4389.78|4389.78|0
1627471940000|2021-07-28 11:32:20|4391.31|4391.31|4391.31|4391.31|4391.31|4391.31|4391.31|4391.31|0
1627471960000|2021-07-28 11:32:40|4393.78|4393.78|4393.78|4393.78|4393.78|4393.78|4393.78|4393.78|0
1627471990000|2021-07-28 11:33:10|4394.29|4394.29|4394.55|4394.55|4394.55|4394.55|4394.29|4394.29|0
1627472010000|2021-07-28 11:33:30|4394.8|4394.8|4394.8|4394.8|4394.8|4394.8|4394.55|4394.55|0
1627472020000|2021-07-28 11:33:40|4395.05|4395.05|4393.82|4393.82|4395.05|4395.05|4393.82|4393.82|0
1627472030000|2021-07-28 11:33:50|4394.07|4394.07|4394.07|4394.07|4394.07|4394.07|4394.07|4394.07|0
1627472060000|2021-07-28 11:34:20|4392.83|4392.83|4392.58|4392.58|4392.83|4392.83|4392.58|4392.58|0
1627472120000|2021-07-28 11:35:20|4392.75|4392.75|4392.92|4392.92|4392.92|4392.92|4392.75|4392.75|0
1627472150000|2021-07-28 11:35:50|4391.68|4391.68|4391.68|4391.68|4391.68|4391.68|4391.68|4391.68|0
1627472180000|2021-07-28 11:36:20|4390.44|4390.44|4390.44|4390.44|4390.44|4390.44|4390.44|4390.44|0
1627472190000|2021-07-28 11:36:30|4390.18|4390.18|4389.68|4389.68|4390.18|4390.18|4389.68|4389.68|0
1627472250000|2021-07-28 11:37:30|4389.93|4389.93|4390.18|4390.18|4390.18|4390.18|4389.93|4389.93|0
1627472270000|2021-07-28 11:37:50|4391.42|4391.42|4391.42|4391.42|4391.42|4391.42|4391.42|4391.42|0
1627472280000|2021-07-28 11:38:00|4391.93|4391.93|4391.93|4391.93|4391.93|4391.93|4391.93|4391.93|0
1627472330000|2021-07-28 11:38:50|4391.68|4391.68|4391.68|4391.68|4391.68|4391.68|4391.68|4391.68|0
1627472360000|2021-07-28 11:39:20|4392.92|4392.92|4392.92|4392.92|4392.92|4392.92|4392.92|4392.92|0
1627472430000|2021-07-28 11:40:30|4392.41|4392.41|4392.49|4392.49|4392.66|4392.66|4392.41|4392.41|0
1627472460000|2021-07-28 11:41:00|4391.98|4391.98|4391.98|4391.98|4391.98|4391.98|4391.98|4391.98|0
1627472470000|2021-07-28 11:41:10|4392.16|4392.16|4392.33|4392.33|4392.33|4392.33|4392.16|4392.16|0
1627472570000|2021-07-28 11:42:50|4389.85|4389.85|4388.61|4388.61|4389.85|4389.85|4388.61|4388.61|0
1627472580000|2021-07-28 11:43:00|4389.85|4389.85|4389.6|4389.6|4389.85|4389.85|4389.6|4389.6|0
1627472640000|2021-07-28 11:44:00|4389.09|4389.09|4389.09|4389.09|4389.09|4389.09|4389.09|4389.09|0
1627472650000|2021-07-28 11:44:10|4389.34|4389.34|4389.34|4389.34|4389.34|4389.34|4389.34|4389.34|0
1627472680000|2021-07-28 11:44:40|4389.6|4389.6|4389.6|4389.6|4389.6|4389.6|4389.6|4389.6|0
1627472760000|2021-07-28 11:46:00|4388.36|4388.36|4387.12|4387.12|4388.36|4388.36|4387.12|4387.12|0
1627472770000|2021-07-28 11:46:10|4386.86|4386.86|4386.86|4386.86|4386.86|4386.86|4386.86|4386.86|0
1627472780000|2021-07-28 11:46:20|4387.12|4387.12|4387.12|4387.12|4387.12|4387.12|4387.12|4387.12|0
1627472790000|2021-07-28 11:46:30|4385.88|4385.88|4387.12|4387.12|4387.12|4387.12|4385.88|4385.88|0
1627472880000|2021-07-28 11:48:00|4386.86|4386.86|4386.86|4386.86|4386.86|4386.86|4386.86|4386.86|0
1627472890000|2021-07-28 11:48:10|4387.03|4387.03|4387.03|4387.03|4387.03|4387.03|4387.03|4387.03|0
1627472920000|2021-07-28 11:48:40|4387.2|4387.2|4387.2|4387.2|4387.2|4387.2|4387.2|4387.2|0
1627472970000|2021-07-28 11:49:30|4386.44|4386.44|4386.44|4386.44|4386.44|4386.44|4386.44|4386.44|0
1627473000000|2021-07-28 11:50:00|4383.96|4383.96|4383.96|4383.96|4383.96|4383.96|4383.96|4383.96|0
1627473040000|2021-07-28 11:50:40|4382.72|4382.72|4382.72|4382.72|4382.72|4382.72|4382.72|4382.72|0
1627473160000|2021-07-28 11:52:40|4382.22|4382.22|4382.22|4382.22|4382.22|4382.22|4382.22|4382.22|0
1627473180000|2021-07-28 11:53:00|4383.46|4383.46|4383.46|4383.46|4383.46|4383.46|4383.46|4383.46|0
1627473280000|2021-07-28 11:54:40|4383.71|4383.71|4383.71|4383.71|4383.71|4383.71|4383.71|4383.71|0
1627473310000|2021-07-28 11:55:10|4382.47|4382.47|4382.47|4382.47|4382.47|4382.47|4382.47|4382.47|0
1627473430000|2021-07-28 11:57:10|4382.72|4382.72|4382.72|4382.72|4382.72|4382.72|4382.72|4382.72|0
1627473470000|2021-07-28 11:57:50|4383.96|4383.96|4383.96|4383.96|4383.96|4383.96|4383.96|4383.96|0
1627473480000|2021-07-28 11:58:00|4385.2|4385.2|4385.2|4385.2|4385.2|4385.2|4385.2|4385.2|0
1627473540000|2021-07-28 11:59:00|4384.95|4384.95|4385.71|4385.71|4385.71|4385.71|4384.95|4384.95|0
1627473550000|2021-07-28 11:59:10|4385.96|4385.96|4385.96|4385.96|4385.96|4385.96|4385.96|4385.96|0
1627473600000|2021-07-28 12:00:00|4384.73|4384.73|4384.73|4384.73|4384.73|4384.73|4384.73|4384.73|0
1627473640000|2021-07-28 12:00:40|4382.25|4382.25|4382.25|4382.25|4382.25|4382.25|4382.25|4382.25|0
1627473660000|2021-07-28 12:01:00|4381.99|4381.99|4381.99|4381.99|4381.99|4381.99|4381.99|4381.99|0
1627473700000|2021-07-28 12:01:40|4382.25|4382.25|4382.25|4382.25|4382.25|4382.25|4382.25|4382.25|0
1627473720000|2021-07-28 12:02:00|4382.07|4382.07|4382.07|4382.07|4382.07|4382.07|4382.07|4382.07|0
1627473760000|2021-07-28 12:02:40|4381.82|4381.82|4381.82|4381.82|4381.82|4381.82|4381.82|4381.82|0
1627473780000|2021-07-28 12:03:00|4380.58|4380.58|4379.09|4379.09|4380.58|4380.58|4379.09|4379.09|0
1627473790000|2021-07-28 12:03:10|4378.92|4378.92|4378.92|4378.92|4378.92|4378.92|4378.92|4378.92|0
1627473810000|2021-07-28 12:03:30|4378.75|4378.75|4378.49|4378.49|4378.75|4378.75|4378.49|4378.49|0
1627473850000|2021-07-28 12:04:10|4378.32|4378.32|4378.32|4378.32|4378.32|4378.32|4378.32|4378.32|0
1627473880000|2021-07-28 12:04:40|4377.08|4377.08|4377.08|4377.08|4377.08|4377.08|4377.08|4377.08|0
1627473960000|2021-07-28 12:06:00|4377.34|4377.34|4377.34|4377.34|4377.34|4377.34|4377.34|4377.34|0
1627474000000|2021-07-28 12:06:40|4378.58|4378.58|4378.58|4378.58|4378.58|4378.58|4378.58|4378.58|0
1627474020000|2021-07-28 12:07:00|4379.82|4379.82|4379.82|4379.82|4379.82|4379.82|4379.82|4379.82|0
1627474130000|2021-07-28 12:08:50|4378.58|4378.58|4378.58|4378.58|4378.58|4378.58|4378.58|4378.58|0
1627474170000|2021-07-28 12:09:30|4378.41|4378.41|4378.41|4378.41|4378.41|4378.41|4378.41|4378.41|0
1627474180000|2021-07-28 12:09:40|4378.15|4378.15|4378.15|4378.15|4378.15|4378.15|4378.15|4378.15|0
1627474250000|2021-07-28 12:10:50|4376.91|4376.91|4378.15|4378.15|4378.15|4378.15|4376.91|4376.91|0
1627474320000|2021-07-28 12:12:00|4378.32|4378.32|4378.32|4378.32|4378.32|4378.32|4378.32|4378.32|0
1627474330000|2021-07-28 12:12:10|4379.56|4379.56|4379.56|4379.56|4379.56|4379.56|4379.56|4379.56|0
1627474400000|2021-07-28 12:13:20|4379.31|4379.31|4379.31|4379.31|4379.31|4379.31|4379.31|4379.31|0
1627474410000|2021-07-28 12:13:30|4379.48|4379.48|4379.48|4379.48|4379.48|4379.48|4379.48|4379.48|0
1627474420000|2021-07-28 12:13:40|4378.24|4378.24|4378.24|4378.24|4378.24|4378.24|4378.24|4378.24|0
1627474430000|2021-07-28 12:13:50|4377|4377|4377|4377|4377|4377|4377|4377|0
1627474630000|2021-07-28 12:17:10|4374.52|4374.52|4374.52|4374.52|4374.52|4374.52|4374.52|4374.52|0
1627474670000|2021-07-28 12:17:50|4375.76|4375.76|4375.76|4375.76|4375.76|4375.76|4375.76|4375.76|0
1627474760000|2021-07-28 12:19:20|4377|4377|4378.24|4378.24|4378.24|4378.24|4377|4377|0
1627474770000|2021-07-28 12:19:30|4378.49|4378.49|4377.26|4377.26|4378.49|4378.49|4377.26|4377.26|0
1627474790000|2021-07-28 12:19:50|4376.49|4376.49|4376.49|4376.49|4376.49|4376.49|4376.49|4376.49|0
1627474840000|2021-07-28 12:20:40|4375.25|4375.25|4375.25|4375.25|4375.25|4375.25|4375.25|4375.25|0
1627475130000|2021-07-28 12:25:30|4375.76|4375.76|4375.76|4375.76|4375.76|4375.76|4375.76|4375.76|0
1627475170000|2021-07-28 12:26:10|4375.93|4375.93|4375.93|4375.93|4375.93|4375.93|4375.93|4375.93|0
1627475330000|2021-07-28 12:28:50|4377.17|4377.17|4377.17|4377.17|4377.17|4377.17|4377.17|4377.17|0
1627475340000|2021-07-28 12:29:00|4376.92|4376.92|4378.19|4378.19|4378.44|4378.44|4376.92|4376.92|0
1627475350000|2021-07-28 12:29:10|4377.93|4377.93|4376.69|4376.69|4377.93|4377.93|4376.69|4376.69|0
1627475370000|2021-07-28 12:29:30|4377.2|4377.2|4377.46|4377.46|4377.46|4377.46|4377.2|4377.2|0
1627475400000|2021-07-28 12:30:00|4377.71|4377.71|4377.71|4377.71|4377.71|4377.71|4377.71|4377.71|0
1627475430000|2021-07-28 12:30:30|4377.2|4377.2|4377.2|4377.2|4377.2|4377.2|4377.2|4377.2|0
1627475600000|2021-07-28 12:33:20|4377.37|4377.37|4377.55|4377.55|4377.55|4377.55|4377.37|4377.37|0
1627475640000|2021-07-28 12:34:00|4378.79|4378.79|4378.79|4378.79|4378.79|4378.79|4378.79|4378.79|0
1627475650000|2021-07-28 12:34:10|4379.04|4379.04|4379.04|4379.04|4379.04|4379.04|4379.04|4379.04|0
1627475670000|2021-07-28 12:34:30|4379.55|4379.55|4379.55|4379.55|4379.55|4379.55|4379.55|4379.55|0
1627475700000|2021-07-28 12:35:00|4378.31|4378.31|4378.31|4378.31|4378.31|4378.31|4378.31|4378.31|0
1627475710000|2021-07-28 12:35:10|4377.07|4377.07|4377.07|4377.07|4377.07|4377.07|4377.07|4377.07|0
1627475760000|2021-07-28 12:36:00|4376.82|4376.82|4376.82|4376.82|4376.82|4376.82|4376.82|4376.82|0
1627475820000|2021-07-28 12:37:00|4378.05|4378.05|4378.05|4378.05|4378.05|4378.05|4378.05|4378.05|0
1627475860000|2021-07-28 12:37:40|4376.82|4376.82|4376.82|4376.82|4376.82|4376.82|4376.82|4376.82|0
1627475910000|2021-07-28 12:38:30|4376.56|4376.56|4376.56|4376.56|4376.56|4376.56|4376.56|4376.56|0
1627475980000|2021-07-28 12:39:40|4376.31|4376.31|4376.31|4376.31|4376.31|4376.31|4376.31|4376.31|0
1627476040000|2021-07-28 12:40:40|4380.02|4380.02|4378.79|4378.79|4380.02|4380.02|4378.79|4378.79|0
1627476050000|2021-07-28 12:40:50|4377.55|4377.55|4377.29|4377.29|4377.55|4377.55|4377.29|4377.29|0
1627476100000|2021-07-28 12:41:40|4378.53|4378.53|4379.04|4379.04|4379.04|4379.04|4378.53|4378.53|0
1627476170000|2021-07-28 12:42:50|4378.79|4378.79|4378.79|4378.79|4378.79|4378.79|4378.79|4378.79|0
1627476180000|2021-07-28 12:43:00|4379.04|4379.04|4379.04|4379.04|4379.04|4379.04|4379.04|4379.04|0
1627476270000|2021-07-28 12:44:30|4380.28|4380.28|4380.28|4380.28|4380.28|4380.28|4380.28|4380.28|0
1627476300000|2021-07-28 12:45:00|4379.04|4379.04|4379.04|4379.04|4379.04|4379.04|4379.04|4379.04|0
1627476320000|2021-07-28 12:45:20|4381.52|4381.52|4381.52|4381.52|4381.52|4381.52|4381.52|4381.52|0
1627476390000|2021-07-28 12:46:30|4379.04|4379.04|4378.79|4378.79|4379.04|4379.04|4378.79|4378.79|0
1627476560000|2021-07-28 12:49:20|4378.28|4378.28|4378.28|4378.28|4378.28|4378.28|4378.28|4378.28|0
1627476700000|2021-07-28 12:51:40|4377.77|4377.77|4377.77|4377.77|4377.77|4377.77|4377.77|4377.77|0
1627476710000|2021-07-28 12:51:50|4378.28|4378.28|4378.28|4378.28|4378.28|4378.28|4378.28|4378.28|0
1627476800000|2021-07-28 12:53:20|4377.04|4377.04|4375.8|4375.8|4377.04|4377.04|4375.8|4375.8|0
1627476810000|2021-07-28 12:53:30|4377.04|4377.04|4375.8|4375.8|4377.04|4377.04|4375.8|4375.8|0
1627476830000|2021-07-28 12:53:50|4375.29|4375.29|4375.8|4375.8|4375.8|4375.8|4375.29|4375.29|0
1627476840000|2021-07-28 12:54:00|4377.04|4377.04|4377.04|4377.04|4377.04|4377.04|4377.04|4377.04|0
1627476920000|2021-07-28 12:55:20|4376.87|4376.87|4376.87|4376.87|4376.87|4376.87|4376.87|4376.87|0
1627477020000|2021-07-28 12:57:00|4375.63|4375.63|4375.63|4375.63|4375.63|4375.63|4375.63|4375.63|0
1627477090000|2021-07-28 12:58:10|4376.14|4376.14|4376.14|4376.14|4376.14|4376.14|4376.14|4376.14|0
1627477140000|2021-07-28 12:59:00|4375.63|4375.63|4375.63|4375.63|4375.63|4375.63|4375.63|4375.63|0
1627477170000|2021-07-28 12:59:30|4376.14|4376.14|4376.14|4376.14|4376.14|4376.14|4376.14|4376.14|0
1627477210000|2021-07-28 13:00:10|4376.39|4376.39|4376.14|4376.14|4376.39|4376.39|4376.14|4376.14|0
1627477270000|2021-07-28 13:01:10|4378.62|4378.62|4378.62|4378.62|4378.62|4378.62|4378.62|4378.62|0
1627477290000|2021-07-28 13:01:30|4377.38|4377.38|4377.38|4377.38|4377.38|4377.38|4377.38|4377.38|0
1627477310000|2021-07-28 13:01:50|4378.62|4378.62|4379.85|4379.85|4379.85|4379.85|4378.62|4378.62|0
1627477340000|2021-07-28 13:02:20|4378.62|4378.62|4378.87|4378.87|4378.87|4378.87|4378.62|4378.62|0
1627477390000|2021-07-28 13:03:10|4380.11|4380.11|4380.11|4380.11|4380.11|4380.11|4380.11|4380.11|0
1627477410000|2021-07-28 13:03:30|4380.36|4380.36|4380.79|4380.79|4380.79|4380.79|4380.36|4380.36|0
1627477440000|2021-07-28 13:04:00|4379.55|4379.55|4379.55|4379.55|4379.55|4379.55|4379.55|4379.55|0
1627477460000|2021-07-28 13:04:20|4379.29|4379.29|4379.04|4379.04|4379.29|4379.29|4379.04|4379.04|0
1627477550000|2021-07-28 13:05:50|4379.21|4379.21|4379.21|4379.21|4379.21|4379.21|4379.21|4379.21|0
1627477620000|2021-07-28 13:07:00|4378.96|4378.96|4378.7|4378.7|4378.96|4378.96|4378.7|4378.7|0
1627477650000|2021-07-28 13:07:30|4378.45|4378.45|4378.45|4378.45|4378.45|4378.45|4378.45|4378.45|0
1627477670000|2021-07-28 13:07:50|4377.21|4377.21|4377.21|4377.21|4377.21|4377.21|4377.21|4377.21|0
1627477730000|2021-07-28 13:08:50|4378.45|4378.45|4378.45|4378.45|4378.45|4378.45|4378.45|4378.45|0
1627477740000|2021-07-28 13:09:00|4378.96|4378.96|4378.96|4378.96|4378.96|4378.96|4378.96|4378.96|0
1627477760000|2021-07-28 13:09:20|4379.21|4379.21|4379.21|4379.21|4379.21|4379.21|4379.21|4379.21|0
1627477810000|2021-07-28 13:10:10|4378.7|4378.7|4378.7|4378.7|4378.7|4378.7|4378.7|4378.7|0
1627477870000|2021-07-28 13:11:10|4377.46|4377.46|4377.46|4377.46|4377.46|4377.46|4377.46|4377.46|0
1627478010000|2021-07-28 13:13:30|4378.7|4378.7|4378.7|4378.7|4378.7|4378.7|4378.7|4378.7|0
1627478040000|2021-07-28 13:14:00|4378.45|4378.45|4378.45|4378.45|4378.45|4378.45|4378.45|4378.45|0
1627478080000|2021-07-28 13:14:40|4378.7|4378.7|4378.7|4378.7|4378.7|4378.7|4378.7|4378.7|0
1627478090000|2021-07-28 13:14:50|4377.46|4377.46|4377.46|4377.46|4377.46|4377.46|4377.46|4377.46|0
1627478100000|2021-07-28 13:15:00|4378.7|4378.7|4378.7|4378.7|4378.7|4378.7|4378.7|4378.7|0
1627478120000|2021-07-28 13:15:20|4379.94|4379.94|4379.94|4379.94|4379.94|4379.94|4379.94|4379.94|0
1627478130000|2021-07-28 13:15:30|4378.7|4378.7|4378.7|4378.7|4378.7|4378.7|4378.7|4378.7|0
1627478280000|2021-07-28 13:18:00|4378.2|4378.2|4378.2|4378.2|4378.2|4378.2|4378.2|4378.2|0
1627478320000|2021-07-28 13:18:40|4376.96|4376.96|4377.21|4377.21|4377.21|4377.21|4376.96|4376.96|0
1627478340000|2021-07-28 13:19:00|4376.7|4376.7|4376.7|4376.7|4376.7|4376.7|4376.7|4376.7|0
1627478350000|2021-07-28 13:19:10|4376.96|4376.96|4376.96|4376.96|4376.96|4376.96|4376.96|4376.96|0
1627478370000|2021-07-28 13:19:30|4378.2|4378.2|4378.2|4378.2|4378.2|4378.2|4378.2|4378.2|0
1627478400000|2021-07-28 13:20:00|4378.45|4378.45|4378.45|4378.45|4378.45|4378.45|4378.45|4378.45|0
1627478450000|2021-07-28 13:20:50|4378.7|4378.7|4378.7|4378.7|4378.7|4378.7|4378.7|4378.7|0
1627478590000|2021-07-28 13:23:10|4379.94|4379.94|4382.42|4382.42|4382.42|4382.42|4379.94|4379.94|0
1627478640000|2021-07-28 13:24:00|4381.18|4381.18|4381.18|4381.18|4381.18|4381.18|4381.18|4381.18|0
1627478650000|2021-07-28 13:24:10|4379.94|4379.94|4379.94|4379.94|4379.94|4379.94|4379.94|4379.94|0
1627478670000|2021-07-28 13:24:30|4382.42|4382.42|4382.42|4382.42|4382.42|4382.42|4382.42|4382.42|0
1627478730000|2021-07-28 13:25:30|4383.66|4383.66|4383.66|4383.66|4383.66|4383.66|4383.66|4383.66|0
1627478750000|2021-07-28 13:25:50|4383.41|4383.41|4383.49|4383.49|4383.66|4383.66|4383.41|4383.41|0
1627478820000|2021-07-28 13:27:00|4383.74|4383.74|4385.24|4385.24|4386.48|4386.48|4383.74|4383.74|0
1627478830000|2021-07-28 13:27:10|4387.72|4387.72|4388.96|4388.96|4388.96|4388.96|4387.72|4387.72|0
1627478840000|2021-07-28 13:27:20|4387.72|4387.72|4387.72|4387.72|4387.72|4387.72|4387.72|4387.72|0
1627478880000|2021-07-28 13:28:00|4386.48|4386.48|4385.24|4385.24|4386.48|4386.48|4385.24|4385.24|0
1627478900000|2021-07-28 13:28:20|4384|4384|4384|4384|4384|4384|4384|4384|0
1627478920000|2021-07-28 13:28:40|4385.24|4385.24|4384|4384|4385.24|4385.24|4384|4384|0
1627478940000|2021-07-28 13:29:00|4383.74|4383.74|4383.74|4383.74|4383.74|4383.74|4383.74|4383.74|0
1627478950000|2021-07-28 13:29:10|4384.25|4384.25|4384.25|4384.25|4384.25|4384.25|4384.25|4384.25|0
1627478960000|2021-07-28 13:29:20|4385.49|4385.49|4385.49|4385.49|4385.49|4385.49|4385.49|4385.49|0
1627478970000|2021-07-28 13:29:30|4385.75|4385.75|4385.75|4385.75|4385.75|4385.75|4385.75|4385.75|0
1627478990000|2021-07-28 13:29:50|4386|4386|4386|4386|4386|4386|4386|4386|0
1627479000000|2021-07-28 13:30:00|4387.24|4387.24|4386.48|4386.48|4387.24|4387.24|4386.48|4386.48|0
1627479010000|2021-07-28 13:30:10|4386.73|4386.73|4386.73|4386.73|4386.73|4386.73|4386.73|4386.73|0
1627479040000|2021-07-28 13:30:40|4385.49|4385.49|4385.49|4385.49|4385.49|4385.49|4385.49|4385.49|0
1627479050000|2021-07-28 13:30:50|4385.24|4385.24|4384.98|4384.98|4385.24|4385.24|4384.98|4384.98|0
1627479070000|2021-07-28 13:31:10|4386.22|4386.22|4386.22|4386.22|4386.22|4386.22|4386.22|4386.22|0
1627479090000|2021-07-28 13:31:30|4386.48|4386.48|4385.75|4385.75|4386.98|4386.98|4385.75|4385.75|0
1627479100000|2021-07-28 13:31:40|4386|4386|4386.25|4386.25|4386.25|4386.25|4386|4386|0
1627479120000|2021-07-28 13:32:00|4386.51|4386.51|4386.93|4386.93|4386.93|4386.93|4386.51|4386.51|0
1627479160000|2021-07-28 13:32:40|4385.69|4385.69|4384.45|4384.45|4385.69|4385.69|4384.45|4384.45|0
1627479210000|2021-07-28 13:33:30|4384.2|4384.2|4381.47|4381.47|4384.2|4384.2|4381.47|4381.47|0
1627479220000|2021-07-28 13:33:40|4381.21|4381.21|4381.21|4381.21|4381.21|4381.21|4381.21|4381.21|0
1627479230000|2021-07-28 13:33:50|4381.04|4381.04|4381.04|4381.04|4381.04|4381.04|4381.04|4381.04|0
1627479240000|2021-07-28 13:34:00|4379.8|4379.8|4379.8|4379.8|4379.8|4379.8|4379.8|4379.8|0
1627479250000|2021-07-28 13:34:10|4379.29|4379.29|4379.29|4379.29|4379.29|4379.29|4379.29|4379.29|0
1627479310000|2021-07-28 13:35:10|4379.04|4379.04|4379.04|4379.04|4379.04|4379.04|4379.04|4379.04|0
1627479320000|2021-07-28 13:35:20|4377.8|4377.8|4377.8|4377.8|4377.8|4377.8|4377.8|4377.8|0
1627479350000|2021-07-28 13:35:50|4377.55|4377.55|4377.55|4377.55|4377.55|4377.55|4377.55|4377.55|0
1627479360000|2021-07-28 13:36:00|4377.8|4377.8|4378.05|4378.05|4378.05|4378.05|4377.8|4377.8|0
1627479410000|2021-07-28 13:36:50|4379.29|4379.29|4379.29|4379.29|4379.29|4379.29|4379.29|4379.29|0
1627479420000|2021-07-28 13:37:00|4379.04|4379.04|4377.63|4377.63|4379.04|4379.04|4377.63|4377.63|0
1627479450000|2021-07-28 13:37:30|4378.87|4378.87|4378.87|4378.87|4378.87|4378.87|4378.87|4378.87|0
1627479530000|2021-07-28 13:38:50|4380.11|4380.11|4380.11|4380.11|4380.11|4380.11|4380.11|4380.11|0
1627479550000|2021-07-28 13:39:10|4380.36|4380.36|4379.12|4379.12|4380.36|4380.36|4379.12|4379.12|0
1627479580000|2021-07-28 13:39:40|4380.36|4380.36|4380.36|4380.36|4380.36|4380.36|4380.36|4380.36|0
1627479590000|2021-07-28 13:39:50|4379.12|4379.12|4379.12|4379.12|4379.12|4379.12|4379.12|4379.12|0
1627479650000|2021-07-28 13:40:50|4378.87|4378.87|4378.87|4378.87|4378.87|4378.87|4378.87|4378.87|0
1627479730000|2021-07-28 13:42:10|4377.63|4377.63|4374.9|4374.9|4377.63|4377.63|4374.9|4374.9|0
1627479740000|2021-07-28 13:42:20|4374.39|4374.39|4373.15|4373.15|4374.39|4374.39|4373.15|4373.15|0
1627479750000|2021-07-28 13:42:30|4372.9|4372.9|4372.9|4372.9|4372.9|4372.9|4372.9|4372.9|0
1627479760000|2021-07-28 13:42:40|4373.15|4373.15|4373.4|4373.4|4373.4|4373.4|4373.15|4373.15|0
1627479770000|2021-07-28 13:42:50|4374.64|4374.64|4374.64|4374.64|4374.64|4374.64|4374.64|4374.64|0
1627479780000|2021-07-28 13:43:00|4375.88|4375.88|4375.88|4375.88|4375.88|4375.88|4375.88|4375.88|0
1627479870000|2021-07-28 13:44:30|4377.12|4377.12|4377.12|4377.12|4377.12|4377.12|4377.12|4377.12|0
1627479900000|2021-07-28 13:45:00|4376.87|4376.87|4375.63|4375.63|4376.87|4376.87|4375.63|4375.63|0
1627479940000|2021-07-28 13:45:40|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|0
1627479960000|2021-07-28 13:46:00|4375.12|4375.12|4372.64|4372.64|4375.12|4375.12|4372.64|4372.64|0
1627479970000|2021-07-28 13:46:10|4372.9|4372.9|4374.39|4374.39|4374.39|4374.39|4372.9|4372.9|0
1627480010000|2021-07-28 13:46:50|4375.63|4375.63|4375.63|4375.63|4375.63|4375.63|4375.63|4375.63|0
1627480030000|2021-07-28 13:47:10|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|0
1627480050000|2021-07-28 13:47:30|4374.14|4374.14|4374.14|4374.14|4374.14|4374.14|4374.14|4374.14|0
1627480120000|2021-07-28 13:48:40|4373.88|4373.88|4373.71|4373.71|4373.88|4373.88|4373.71|4373.71|0
1627480160000|2021-07-28 13:49:20|4373.46|4373.46|4372.22|4372.22|4374.7|4374.7|4372.22|4372.22|0
1627480170000|2021-07-28 13:49:30|4370.98|4370.98|4370.98|4370.98|4370.98|4370.98|4370.98|4370.98|0
1627480250000|2021-07-28 13:50:50|4370.81|4370.81|4370.81|4370.81|4370.81|4370.81|4370.81|4370.81|0
1627480270000|2021-07-28 13:51:10|4369.57|4369.57|4369.57|4369.57|4369.57|4369.57|4369.57|4369.57|0
1627480300000|2021-07-28 13:51:40|4369.32|4369.32|4369.32|4369.32|4369.32|4369.32|4369.32|4369.32|0
1627480320000|2021-07-28 13:52:00|4370.56|4370.56|4370.56|4370.56|4370.56|4370.56|4370.56|4370.56|0
1627480330000|2021-07-28 13:52:10|4370.3|4370.3|4370.56|4370.56|4370.56|4370.56|4370.3|4370.3|0
1627480370000|2021-07-28 13:52:50|4370.81|4370.81|4370.81|4370.81|4370.81|4370.81|4370.81|4370.81|0
1627480430000|2021-07-28 13:53:50|4370.56|4370.56|4370.56|4370.56|4370.56|4370.56|4370.56|4370.56|0
1627480440000|2021-07-28 13:54:00|4370.05|4370.05|4370.05|4370.05|4370.05|4370.05|4370.05|4370.05|0
1627480470000|2021-07-28 13:54:30|4370.3|4370.3|4370.3|4370.3|4370.3|4370.3|4370.3|4370.3|0
1627480490000|2021-07-28 13:54:50|4370.05|4370.05|4370.05|4370.05|4370.05|4370.05|4370.05|4370.05|0
1627480520000|2021-07-28 13:55:20|4370.3|4370.3|4370.56|4370.56|4370.56|4370.56|4370.3|4370.3|0
1627480530000|2021-07-28 13:55:30|4370.81|4370.81|4370.81|4370.81|4370.81|4370.81|4370.81|4370.81|0
1627480550000|2021-07-28 13:55:50|4370.98|4370.98|4371.15|4371.15|4371.15|4371.15|4370.98|4370.98|0
1627480570000|2021-07-28 13:56:10|4371.41|4371.41|4371.66|4371.66|4371.66|4371.66|4371.41|4371.41|0
1627480580000|2021-07-28 13:56:20|4372.9|4372.9|4372.9|4372.9|4372.9|4372.9|4372.9|4372.9|0
1627480590000|2021-07-28 13:56:30|4371.66|4371.66|4372.9|4372.9|4372.9|4372.9|4371.66|4371.66|0
1627480610000|2021-07-28 13:56:50|4371.66|4371.66|4371.91|4371.91|4371.91|4371.91|4371.41|4371.41|0
1627480680000|2021-07-28 13:58:00|4372.53|4372.53|4371.91|4371.91|4372.53|4372.53|4371.91|4371.91|0
1627480720000|2021-07-28 13:58:40|4370.67|4370.67|4370.93|4370.93|4370.93|4370.93|4370.67|4370.67|0
1627480740000|2021-07-28 13:59:00|4369.69|4369.69|4369.69|4369.69|4369.69|4369.69|4369.69|4369.69|0
1627480770000|2021-07-28 13:59:30|4369.18|4369.18|4369.18|4369.18|4369.18|4369.18|4369.18|4369.18|0
1627480820000|2021-07-28 14:00:20|4370.42|4370.42|4370.42|4370.42|4370.42|4370.42|4370.42|4370.42|0
1627480830000|2021-07-28 14:00:30|4370.17|4370.17|4370.17|4370.17|4370.17|4370.17|4370.17|4370.17|0
1627480840000|2021-07-28 14:00:40|4369.66|4369.66|4369.66|4369.66|4369.66|4369.66|4369.66|4369.66|0
1627480880000|2021-07-28 14:01:20|4369.4|4369.4|4370.64|4370.64|4370.64|4370.64|4369.4|4369.4|0
1627480890000|2021-07-28 14:01:30|4370.9|4370.9|4370.9|4370.9|4370.9|4370.9|4370.9|4370.9|0
1627480910000|2021-07-28 14:01:50|4372.14|4372.14|4372.14|4372.14|4372.14|4372.14|4372.14|4372.14|0
1627480960000|2021-07-28 14:02:40|4370.9|4370.9|4369.66|4369.66|4370.9|4370.9|4369.66|4369.66|0
1627481060000|2021-07-28 14:04:20|4369.4|4369.4|4369.15|4369.15|4369.4|4369.4|4369.15|4369.15|0
1627481070000|2021-07-28 14:04:30|4368.9|4368.9|4368.9|4368.9|4368.9|4368.9|4368.9|4368.9|0
1627481100000|2021-07-28 14:05:00|4368.39|4368.39|4368.14|4368.14|4368.39|4368.39|4368.14|4368.14|0
1627481120000|2021-07-28 14:05:20|4368.39|4368.39|4368.39|4368.39|4368.39|4368.39|4368.39|4368.39|0
1627481130000|2021-07-28 14:05:30|4369.63|4369.63|4369.63|4369.63|4369.63|4369.63|4369.63|4369.63|0
1627481140000|2021-07-28 14:05:40|4369.88|4369.88|4369.88|4369.88|4369.88|4369.88|4369.88|4369.88|0
1627481150000|2021-07-28 14:05:50|4371.12|4371.12|4371.12|4371.12|4371.12|4371.12|4371.12|4371.12|0
1627481160000|2021-07-28 14:06:00|4370.95|4370.95|4370.95|4370.95|4370.95|4370.95|4370.95|4370.95|0
1627481180000|2021-07-28 14:06:20|4369.71|4369.71|4370.33|4370.33|4370.33|4370.33|4369.71|4369.71|0
1627481240000|2021-07-28 14:07:20|4369.71|4369.71|4369.71|4369.71|4369.71|4369.71|4369.71|4369.71|0
1627481250000|2021-07-28 14:07:30|4369.46|4369.46|4369.46|4369.46|4369.46|4369.46|4369.46|4369.46|0
1627481260000|2021-07-28 14:07:40|4369.2|4369.2|4369.2|4369.2|4369.2|4369.2|4369.2|4369.2|0
1627481270000|2021-07-28 14:07:50|4367.96|4367.96|4367.71|4367.71|4367.96|4367.96|4367.71|4367.71|0
1627481360000|2021-07-28 14:09:20|4368.95|4368.95|4368.95|4368.95|4368.95|4368.95|4368.95|4368.95|0
1627481370000|2021-07-28 14:09:30|4369.12|4369.12|4369.12|4369.12|4369.12|4369.12|4369.12|4369.12|0
1627481420000|2021-07-28 14:10:20|4370.36|4370.36|4370.36|4370.36|4370.36|4370.36|4370.36|4370.36|0
1627481430000|2021-07-28 14:10:30|4370.61|4370.61|4370.61|4370.61|4371.85|4371.85|4370.61|4370.61|0
1627481470000|2021-07-28 14:11:10|4370.36|4370.36|4370.36|4370.36|4370.36|4370.36|4370.36|4370.36|0
1627481480000|2021-07-28 14:11:20|4370.19|4370.19|4370.19|4370.19|4370.19|4370.19|4370.19|4370.19|0
1627481490000|2021-07-28 14:11:30|4370.02|4370.02|4370.02|4370.02|4370.02|4370.02|4370.02|4370.02|0
1627481500000|2021-07-28 14:11:40|4369.85|4369.85|4369.85|4369.85|4369.85|4369.85|4369.85|4369.85|0
1627481520000|2021-07-28 14:12:00|4368.61|4368.61|4368.61|4368.61|4368.61|4368.61|4368.61|4368.61|0
1627481540000|2021-07-28 14:12:20|4369.85|4369.85|4368.61|4368.61|4369.85|4369.85|4368.61|4368.61|0
1627481580000|2021-07-28 14:13:00|4368.1|4368.1|4368.1|4368.1|4368.1|4368.1|4368.1|4368.1|0
1627481620000|2021-07-28 14:13:40|4366.86|4366.86|4366.86|4366.86|4366.86|4366.86|4366.86|4366.86|0
1627481640000|2021-07-28 14:14:00|4366.61|4366.61|4365.37|4365.37|4366.61|4366.61|4365.37|4365.37|0
1627481690000|2021-07-28 14:14:50|4365.11|4365.11|4365.11|4365.11|4365.11|4365.11|4365.11|4365.11|0
1627481700000|2021-07-28 14:15:00|4364.86|4364.86|4365.11|4365.11|4365.11|4365.11|4364.86|4364.86|0
1627481720000|2021-07-28 14:15:20|4365.37|4365.37|4365.37|4365.37|4365.37|4365.37|4365.37|4365.37|0
1627481770000|2021-07-28 14:16:10|4365.62|4365.62|4365.37|4365.37|4365.62|4365.62|4365.37|4365.37|0
1627481800000|2021-07-28 14:16:40|4364.13|4364.13|4364.13|4364.13|4364.13|4364.13|4364.13|4364.13|0
1627481840000|2021-07-28 14:17:20|4364.3|4364.3|4364.3|4364.3|4364.3|4364.3|4364.3|4364.3|0
1627481850000|2021-07-28 14:17:30|4364.13|4364.13|4364.13|4364.13|4364.13|4364.13|4364.13|4364.13|0
1627481860000|2021-07-28 14:17:40|4364.47|4364.47|4364.47|4364.47|4364.47|4364.47|4364.47|4364.47|0
1627481880000|2021-07-28 14:18:00|4364.22|4364.22|4364.22|4364.22|4364.22|4364.22|4364.22|4364.22|0
1627481890000|2021-07-28 14:18:10|4365.46|4365.46|4365.46|4365.46|4365.46|4365.46|4365.46|4365.46|0
1627481920000|2021-07-28 14:18:40|4365.2|4365.2|4365.2|4365.2|4365.2|4365.2|4365.2|4365.2|0
1627481930000|2021-07-28 14:18:50|4363.96|4363.96|4363.96|4363.96|4363.96|4363.96|4363.96|4363.96|0
1627481960000|2021-07-28 14:19:20|4363.79|4363.79|4363.79|4363.79|4363.79|4363.79|4363.79|4363.79|0
1627481980000|2021-07-28 14:19:40|4363.54|4363.54|4362.81|4362.81|4364.05|4364.05|4362.81|4362.81|0
1627482010000|2021-07-28 14:20:10|4363.06|4363.06|4362.44|4362.44|4363.06|4363.06|4362.44|4362.44|0
1627482020000|2021-07-28 14:20:20|4361.82|4361.82|4361.82|4361.82|4361.82|4361.82|4361.82|4361.82|0
1627482070000|2021-07-28 14:21:10|4360.59|4360.59|4361.82|4361.82|4361.82|4361.82|4360.59|4360.59|0
1627482100000|2021-07-28 14:21:40|4362.08|4362.08|4362.08|4362.08|4362.08|4362.08|4362.08|4362.08|0
1627482180000|2021-07-28 14:23:00|4361.82|4361.82|4361.82|4361.82|4361.82|4361.82|4361.82|4361.82|0
1627482200000|2021-07-28 14:23:20|4358.11|4358.11|4359.35|4359.35|4359.35|4359.35|4358.11|4358.11|0
1627482240000|2021-07-28 14:24:00|4358.11|4358.11|4359.35|4359.35|4359.35|4359.35|4358.11|4358.11|0
1627482260000|2021-07-28 14:24:20|4360.59|4360.59|4360.59|4360.59|4360.59|4360.59|4360.59|4360.59|0
1627482300000|2021-07-28 14:25:00|4361.82|4361.82|4361.82|4361.82|4361.82|4361.82|4361.82|4361.82|0
1627482370000|2021-07-28 14:26:10|4360.59|4360.59|4360.59|4360.59|4360.59|4360.59|4360.59|4360.59|0
1627482380000|2021-07-28 14:26:20|4361.09|4361.09|4359.6|4359.6|4361.09|4361.09|4359.6|4359.6|0
1627482410000|2021-07-28 14:26:50|4359.35|4359.35|4359.35|4359.35|4359.35|4359.35|4359.35|4359.35|0
1627482420000|2021-07-28 14:27:00|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|0
1627482450000|2021-07-28 14:27:30|4357.6|4357.6|4357.77|4357.77|4357.77|4357.77|4357.6|4357.6|0
1627482470000|2021-07-28 14:27:50|4359.01|4359.01|4359.01|4359.01|4359.01|4359.01|4359.01|4359.01|0
1627482510000|2021-07-28 14:28:30|4358.84|4358.84|4358.84|4358.84|4358.84|4358.84|4358.84|4358.84|0
1627482540000|2021-07-28 14:29:00|4359.09|4359.09|4359.09|4359.09|4359.09|4359.09|4359.09|4359.09|0
1627482590000|2021-07-28 14:29:50|4359.35|4359.35|4359.35|4359.35|4359.35|4359.35|4359.35|4359.35|0
1627482600000|2021-07-28 14:30:00|4360.59|4360.59|4361.82|4361.82|4361.82|4361.82|4360.59|4360.59|0
1627482710000|2021-07-28 14:31:50|4360.59|4360.59|4360.59|4360.59|4360.59|4360.59|4360.59|4360.59|0
1627482720000|2021-07-28 14:32:00|4360.33|4360.33|4360.33|4360.33|4360.33|4360.33|4360.33|4360.33|0
1627482730000|2021-07-28 14:32:10|4359.09|4359.09|4359.09|4359.09|4359.09|4359.09|4359.09|4359.09|0
1627482750000|2021-07-28 14:32:30|4358.92|4358.92|4358.92|4358.92|4358.92|4358.92|4358.92|4358.92|0
1627482760000|2021-07-28 14:32:40|4358.67|4358.67|4358.67|4358.67|4358.67|4358.67|4358.67|4358.67|0
1627482810000|2021-07-28 14:33:30|4358.41|4358.41|4358.41|4358.41|4358.41|4358.41|4358.41|4358.41|0
1627482830000|2021-07-28 14:33:50|4360.89|4360.89|4360.89|4360.89|4360.89|4360.89|4360.89|4360.89|0
1627482850000|2021-07-28 14:34:10|4362.13|4362.13|4362.13|4362.13|4362.13|4362.13|4362.13|4362.13|0
1627482880000|2021-07-28 14:34:40|4362.64|4362.64|4362.64|4362.64|4362.64|4362.64|4362.64|4362.64|0
1627482920000|2021-07-28 14:35:20|4361.4|4361.4|4361.4|4361.4|4361.4|4361.4|4361.4|4361.4|0
1627482930000|2021-07-28 14:35:30|4362.64|4362.64|4362.64|4362.64|4362.64|4362.64|4362.64|4362.64|0
1627482980000|2021-07-28 14:36:20|4361.4|4361.4|4361.4|4361.4|4361.4|4361.4|4361.4|4361.4|0
1627483040000|2021-07-28 14:37:20|4360.16|4360.16|4360.16|4360.16|4360.16|4360.16|4360.16|4360.16|0
1627483140000|2021-07-28 14:39:00|4358.92|4358.92|4358.92|4358.92|4358.92|4358.92|4358.92|4358.92|0
1627483160000|2021-07-28 14:39:20|4360.16|4360.16|4360.16|4360.16|4360.16|4360.16|4360.16|4360.16|0
1627483230000|2021-07-28 14:40:30|4359.91|4359.91|4359.91|4359.91|4359.91|4359.91|4359.91|4359.91|0
1627483300000|2021-07-28 14:41:40|4358.67|4358.67|4357.43|4357.43|4358.67|4358.67|4357.43|4357.43|0
1627483320000|2021-07-28 14:42:00|4357.68|4357.68|4359.09|4359.09|4359.09|4359.09|4357.68|4357.68|0
1627483330000|2021-07-28 14:42:10|4360.33|4360.33|4360.33|4360.33|4360.33|4360.33|4360.33|4360.33|0
1627483360000|2021-07-28 14:42:40|4359.09|4359.09|4359.09|4359.09|4359.09|4359.09|4359.09|4359.09|0
1627483400000|2021-07-28 14:43:20|4360.33|4360.33|4360.33|4360.33|4360.33|4360.33|4360.33|4360.33|0
1627483420000|2021-07-28 14:43:40|4359.09|4359.09|4359.09|4359.09|4359.09|4359.09|4359.09|4359.09|0
1627483450000|2021-07-28 14:44:10|4360.33|4360.33|4360.33|4360.33|4360.33|4360.33|4360.33|4360.33|0
1627483580000|2021-07-28 14:46:20|4360.5|4360.5|4360.5|4360.5|4360.5|4360.5|4360.5|4360.5|0
1627483610000|2021-07-28 14:46:50|4360.75|4360.75|4360.75|4360.75|4360.75|4360.75|4360.75|4360.75|0
1627483620000|2021-07-28 14:47:00|4361.01|4361.01|4361.01|4361.01|4361.01|4361.01|4361.01|4361.01|0
1627483640000|2021-07-28 14:47:20|4360.75|4360.75|4360.75|4360.75|4360.75|4360.75|4360.75|4360.75|0
1627483670000|2021-07-28 14:47:50|4361.99|4361.99|4361.82|4361.82|4363.23|4363.23|4361.82|4361.82|0
1627483710000|2021-07-28 14:48:30|4361.99|4361.99|4361.99|4361.99|4361.99|4361.99|4361.99|4361.99|0
1627483860000|2021-07-28 14:51:00|4362.24|4362.24|4362.5|4362.5|4362.5|4362.5|4362.24|4362.24|0
1627483870000|2021-07-28 14:51:10|4362.75|4362.75|4362.75|4362.75|4362.75|4362.75|4362.75|4362.75|0
1627484050000|2021-07-28 14:54:10|4363.01|4363.01|4364.25|4364.25|4364.25|4364.25|4363.01|4363.01|0
1627484060000|2021-07-28 14:54:20|4363.01|4363.01|4363.01|4363.01|4363.01|4363.01|4363.01|4363.01|0
1627484070000|2021-07-28 14:54:30|4364.25|4364.25|4364.25|4364.25|4364.25|4364.25|4364.25|4364.25|0
1627484080000|2021-07-28 14:54:40|4363.01|4363.01|4363.01|4363.01|4363.01|4363.01|4363.01|4363.01|0
1627484100000|2021-07-28 14:55:00|4362.75|4362.75|4362.75|4362.75|4362.75|4362.75|4362.75|4362.75|0
1627484120000|2021-07-28 14:55:20|4362.92|4362.92|4362.92|4362.92|4362.92|4362.92|4362.92|4362.92|0
1627484160000|2021-07-28 14:56:00|4362.67|4362.67|4362.67|4362.67|4362.67|4362.67|4362.67|4362.67|0
1627484220000|2021-07-28 14:57:00|4362.5|4362.5|4362.75|4362.75|4362.75|4362.75|4362.5|4362.5|0
1627484240000|2021-07-28 14:57:20|4362.5|4362.5|4362.5|4362.5|4362.5|4362.5|4362.5|4362.5|0
1627484260000|2021-07-28 14:57:40|4362.67|4362.67|4362.67|4362.67|4362.67|4362.67|4362.67|4362.67|0
1627484340000|2021-07-28 14:59:00|4362.41|4362.41|4362.41|4362.41|4362.41|4362.41|4362.41|4362.41|0
1627484350000|2021-07-28 14:59:10|4363.65|4363.65|4363.65|4363.65|4363.65|4363.65|4363.65|4363.65|0
1627484370000|2021-07-28 14:59:30|4363.91|4363.91|4363.91|4363.91|4363.91|4363.91|4363.91|4363.91|0
1627484480000|2021-07-28 15:01:20|4362.67|4362.67|4366.39|4366.39|4366.39|4366.39|4362.67|4362.67|0
1627484490000|2021-07-28 15:01:30|4363.91|4363.91|4363.91|4363.91|4363.91|4363.91|4363.91|4363.91|0
1627484520000|2021-07-28 15:02:00|4363.65|4363.65|4363.65|4363.65|4363.65|4363.65|4363.65|4363.65|0
1627484530000|2021-07-28 15:02:10|4364.89|4364.89|4364.89|4364.89|4364.89|4364.89|4364.89|4364.89|0
1627484550000|2021-07-28 15:02:30|4366.13|4366.13|4368.61|4368.61|4368.61|4368.61|4366.13|4366.13|0
1627484560000|2021-07-28 15:02:40|4367.37|4367.37|4367.37|4367.37|4367.37|4367.37|4367.37|4367.37|0
1627484620000|2021-07-28 15:03:40|4368.61|4368.61|4367.37|4367.37|4368.61|4368.61|4367.37|4367.37|0
1627484630000|2021-07-28 15:03:50|4368.61|4368.61|4368.61|4368.61|4368.61|4368.61|4368.61|4368.61|0
1627484640000|2021-07-28 15:04:00|4368.36|4368.36|4368.36|4368.36|4368.36|4368.36|4368.36|4368.36|0
1627484690000|2021-07-28 15:04:50|4367.12|4367.12|4367.12|4367.12|4367.12|4367.12|4367.12|4367.12|0
1627484700000|2021-07-28 15:05:00|4368.36|4368.36|4368.19|4368.19|4368.36|4368.36|4368.19|4368.19|0
1627484710000|2021-07-28 15:05:10|4368.36|4368.36|4368.36|4368.36|4368.36|4368.36|4368.36|4368.36|0
1627484720000|2021-07-28 15:05:20|4367.12|4367.12|4367.12|4367.12|4367.12|4367.12|4367.12|4367.12|0
1627484730000|2021-07-28 15:05:30|4367.46|4367.46|4367.46|4367.46|4367.46|4367.46|4367.46|4367.46|0
1627484760000|2021-07-28 15:06:00|4368.7|4368.7|4368.7|4368.7|4368.7|4368.7|4368.7|4368.7|0
1627484790000|2021-07-28 15:06:30|4369.21|4369.21|4369.21|4369.21|4369.21|4369.21|4369.21|4369.21|0
1627484820000|2021-07-28 15:07:00|4369.46|4369.46|4369.46|4369.46|4369.46|4369.46|4369.46|4369.46|0
1627484860000|2021-07-28 15:07:40|4369.72|4369.72|4369.72|4369.72|4369.72|4369.72|4369.72|4369.72|0
1627484870000|2021-07-28 15:07:50|4368.48|4368.48|4368.48|4368.48|4368.48|4368.48|4368.48|4368.48|0
1627484880000|2021-07-28 15:08:00|4369.72|4369.72|4369.72|4369.72|4369.72|4369.72|4369.72|4369.72|0
1627484900000|2021-07-28 15:08:20|4369.46|4369.46|4369.46|4369.46|4370.7|4370.7|4369.46|4369.46|0
1627484940000|2021-07-28 15:09:00|4369.21|4369.21|4369.21|4369.21|4369.21|4369.21|4369.21|4369.21|0
1627484990000|2021-07-28 15:09:50|4367.97|4367.97|4367.97|4367.97|4367.97|4367.97|4367.97|4367.97|0
1627485030000|2021-07-28 15:10:30|4368.22|4368.22|4368.22|4368.22|4368.22|4368.22|4368.22|4368.22|0
1627485060000|2021-07-28 15:11:00|4368.48|4368.48|4368.48|4368.48|4368.48|4368.48|4368.48|4368.48|0
1627485080000|2021-07-28 15:11:20|4368.22|4368.22|4368.22|4368.22|4368.22|4368.22|4368.22|4368.22|0
1627485090000|2021-07-28 15:11:30|4368.05|4368.05|4368.05|4368.05|4368.05|4368.05|4368.05|4368.05|0
1627485120000|2021-07-28 15:12:00|4368.22|4368.22|4367.97|4367.97|4368.22|4368.22|4367.97|4367.97|0
1627485130000|2021-07-28 15:12:10|4366.73|4366.73|4366.73|4366.73|4366.73|4366.73|4366.73|4366.73|0
1627485220000|2021-07-28 15:13:40|4366.47|4366.47|4366.47|4366.47|4366.47|4366.47|4366.47|4366.47|0
1627485230000|2021-07-28 15:13:50|4368.95|4368.95|4366.47|4366.47|4368.95|4368.95|4366.47|4366.47|0
1627485240000|2021-07-28 15:14:00|4366.73|4366.73|4366.73|4366.73|4366.73|4366.73|4366.73|4366.73|0
1627485280000|2021-07-28 15:14:40|4365.49|4365.49|4365.49|4365.49|4365.49|4365.49|4365.49|4365.49|0
1627485290000|2021-07-28 15:14:50|4365.23|4365.23|4365.49|4365.49|4365.49|4365.49|4365.23|4365.23|0
1627485300000|2021-07-28 15:15:00|4365.66|4365.66|4364.42|4364.42|4365.66|4365.66|4364.42|4364.42|0
1627485330000|2021-07-28 15:15:30|4364.17|4364.17|4364.42|4364.42|4364.42|4364.42|4364.17|4364.17|0
1627485340000|2021-07-28 15:15:40|4363.18|4363.18|4363.18|4363.18|4364.42|4364.42|4363.18|4363.18|0
1627485360000|2021-07-28 15:16:00|4364.42|4364.42|4364.42|4364.42|4364.42|4364.42|4364.42|4364.42|0
1627485370000|2021-07-28 15:16:10|4364.17|4364.17|4364.17|4364.17|4364.17|4364.17|4364.17|4364.17|0
1627485380000|2021-07-28 15:16:20|4365.4|4365.4|4365.4|4365.4|4365.4|4365.4|4365.4|4365.4|0
1627485390000|2021-07-28 15:16:30|4364.17|4364.17|4364.17|4364.17|4364.17|4364.17|4364.17|4364.17|0
1627485420000|2021-07-28 15:17:00|4364.34|4364.34|4364.08|4364.08|4364.34|4364.34|4364.08|4364.08|0
1627485470000|2021-07-28 15:17:50|4366.56|4366.56|4366.56|4366.56|4366.56|4366.56|4366.56|4366.56|0
1627485490000|2021-07-28 15:18:10|4366.31|4366.31|4366.31|4366.31|4366.31|4366.31|4366.31|4366.31|0
1627485510000|2021-07-28 15:18:30|4365.07|4365.07|4365.07|4365.07|4365.07|4365.07|4365.07|4365.07|0
1627485520000|2021-07-28 15:18:40|4364.82|4364.82|4364.82|4364.82|4364.82|4364.82|4364.82|4364.82|0
1627485530000|2021-07-28 15:18:50|4363.58|4363.58|4363.58|4363.58|4363.58|4363.58|4363.32|4363.32|0
1627485560000|2021-07-28 15:19:20|4364.82|4364.82|4364.82|4364.82|4364.82|4364.82|4364.82|4364.82|0
1627485570000|2021-07-28 15:19:30|4363.58|4363.58|4363.58|4363.58|4363.58|4363.58|4363.58|4363.58|0
1627485600000|2021-07-28 15:20:00|4363.83|4363.83|4365.07|4365.07|4365.32|4365.32|4363.83|4363.83|0
1627485610000|2021-07-28 15:20:10|4366.31|4366.31|4366.31|4366.31|4366.31|4366.31|4366.31|4366.31|0
1627485660000|2021-07-28 15:21:00|4366.56|4366.56|4366.56|4366.56|4366.56|4366.56|4366.56|4366.56|0
1627485680000|2021-07-28 15:21:20|4367.8|4367.8|4367.8|4367.8|4367.8|4367.8|4367.8|4367.8|0
1627485700000|2021-07-28 15:21:40|4368.06|4368.06|4368.31|4368.31|4368.31|4368.31|4368.06|4368.06|0
1627485730000|2021-07-28 15:22:10|4368.48|4368.48|4368.99|4368.99|4368.99|4368.99|4368.48|4368.48|0
1627485760000|2021-07-28 15:22:40|4369.16|4369.16|4369.16|4369.16|4369.16|4369.16|4369.16|4369.16|0
1627485820000|2021-07-28 15:23:40|4370.4|4370.4|4370.4|4370.4|4370.4|4370.4|4370.4|4370.4|0
1627485830000|2021-07-28 15:23:50|4369.16|4369.16|4369.16|4369.16|4369.16|4369.16|4369.16|4369.16|0
1627485910000|2021-07-28 15:25:10|4369.41|4369.41|4369.16|4369.16|4369.41|4369.41|4369.16|4369.16|0
1627485920000|2021-07-28 15:25:20|4369.41|4369.41|4370.09|4370.09|4370.09|4370.09|4369.41|4369.41|0
1627485930000|2021-07-28 15:25:30|4368.85|4368.85|4368.6|4368.6|4368.85|4368.85|4368.6|4368.6|0
1627485960000|2021-07-28 15:26:00|4371.07|4371.07|4371.07|4371.07|4371.07|4371.07|4371.07|4371.07|0
1627485980000|2021-07-28 15:26:20|4369.84|4369.84|4370.09|4370.09|4370.09|4370.09|4369.84|4369.84|0
1627485990000|2021-07-28 15:26:30|4369.84|4369.84|4369.84|4369.84|4369.84|4369.84|4369.84|4369.84|0
1627486000000|2021-07-28 15:26:40|4371.07|4371.07|4371.07|4371.07|4371.07|4371.07|4371.07|4371.07|0
1627486010000|2021-07-28 15:26:50|4372.31|4372.31|4371.07|4371.07|4372.31|4372.31|4369.84|4369.84|0
1627486040000|2021-07-28 15:27:20|4369.84|4369.84|4369.84|4369.84|4369.84|4369.84|4369.84|4369.84|0
1627486050000|2021-07-28 15:27:30|4371.07|4371.07|4370.56|4370.56|4371.07|4371.07|4370.56|4370.56|0
1627486060000|2021-07-28 15:27:40|4370.31|4370.31|4370.31|4370.31|4370.31|4370.31|4370.31|4370.31|0
1627486070000|2021-07-28 15:27:50|4369.8|4369.8|4369.8|4369.8|4369.8|4369.8|4369.8|4369.8|0
1627486080000|2021-07-28 15:28:00|4368.56|4368.56|4368.56|4368.56|4368.56|4368.56|4367.32|4367.32|0
1627486090000|2021-07-28 15:28:10|4368.73|4368.73|4368.73|4368.73|4368.73|4368.73|4368.73|4368.73|0
1627486130000|2021-07-28 15:28:50|4367.49|4367.49|4367.49|4367.49|4367.49|4367.49|4366.25|4366.25|0
1627486140000|2021-07-28 15:29:00|4366.25|4366.25|4366.76|4366.76|4366.76|4366.76|4366.25|4366.25|0
1627486150000|2021-07-28 15:29:10|4365.52|4365.52|4365.52|4365.52|4365.52|4365.52|4365.52|4365.52|0
1627486160000|2021-07-28 15:29:20|4366.76|4366.76|4366.76|4366.76|4366.76|4366.76|4366.76|4366.76|0
1627486170000|2021-07-28 15:29:30|4365.52|4365.52|4365.27|4365.27|4365.52|4365.52|4365.27|4365.27|0
1627486180000|2021-07-28 15:29:40|4366.51|4366.51|4366.51|4366.51|4366.51|4366.51|4366.51|4366.51|0
1627486190000|2021-07-28 15:29:50|4366.85|4366.85|4367.92|4367.92|4368.34|4368.34|4366.85|4366.85|0
1627542910000|2021-07-29 07:15:10|4313.3|4313.3|4310.82|4310.82|4313.3|4313.3|4310.82|4310.82|0
1627542930000|2021-07-29 07:15:30|4309.58|4309.58|4307.1|4307.1|4309.58|4309.58|4307.1|4307.1|0
1627542940000|2021-07-29 07:15:40|4305.86|4305.86|4306.2|4306.2|4306.2|4306.2|4305.86|4305.86|0
1627542950000|2021-07-29 07:15:50|4304.96|4304.96|4304.96|4304.96|4304.96|4304.96|4304.96|4304.96|0
1627542960000|2021-07-29 07:16:00|4304.79|4304.79|4306.03|4306.03|4306.03|4306.03|4304.79|4304.79|0
1627542980000|2021-07-29 07:16:20|4306.28|4306.28|4306.54|4306.54|4306.54|4306.54|4306.28|4306.28|0
1627543020000|2021-07-29 07:17:00|4305.3|4305.3|4306.76|4306.76|4307.78|4307.78|4304.06|4304.06|0
1627543030000|2021-07-29 07:17:10|4306.51|4306.51|4306.76|4306.76|4306.76|4306.76|4306.51|4306.51|0
1627543040000|2021-07-29 07:17:20|4308|4308|4308|4308|4308|4308|4308|4308|0
1627543050000|2021-07-29 07:17:30|4306.76|4306.76|4305.52|4305.52|4306.76|4306.76|4305.52|4305.52|0
1627543070000|2021-07-29 07:17:50|4303.04|4303.04|4303.04|4303.04|4303.04|4303.04|4303.04|4303.04|0
1627543080000|2021-07-29 07:18:00|4303.55|4303.55|4302.31|4302.31|4303.55|4303.55|4302.31|4302.31|0
1627543090000|2021-07-29 07:18:10|4301.07|4301.07|4301.07|4301.07|4301.07|4301.07|4301.07|4301.07|0
1627543100000|2021-07-29 07:18:20|4299.83|4299.83|4300.09|4300.09|4300.09|4300.09|4299.83|4299.83|0
1627543110000|2021-07-29 07:18:30|4301.33|4301.33|4301.16|4301.16|4301.33|4301.33|4301.16|4301.16|0
1627543120000|2021-07-29 07:18:40|4299.92|4299.92|4299.92|4299.92|4299.92|4299.92|4298.68|4298.68|0
1627543130000|2021-07-29 07:18:50|4301.16|4301.16|4303.63|4303.63|4303.63|4303.63|4301.16|4301.16|0
1627543140000|2021-07-29 07:19:00|4302.39|4302.39|4301.16|4301.16|4302.39|4302.39|4301.16|4301.16|0
1627543170000|2021-07-29 07:19:30|4301.66|4301.66|4301.66|4301.66|4301.66|4301.66|4301.66|4301.66|0
1627543180000|2021-07-29 07:19:40|4304.14|4304.14|4304.14|4304.14|4304.14|4304.14|4304.14|4304.14|0
1627543200000|2021-07-29 07:20:00|4305.38|4305.38|4305.38|4305.38|4305.38|4305.38|4305.38|4305.38|0
1627543240000|2021-07-29 07:20:40|4304.14|4304.14|4304.87|4304.87|4305.38|4305.38|4304.14|4304.14|0
1627543250000|2021-07-29 07:20:50|4304.62|4304.62|4304.62|4304.62|4304.62|4304.62|4304.62|4304.62|0
1627543270000|2021-07-29 07:21:10|4303.38|4303.38|4303.38|4303.38|4303.38|4303.38|4303.38|4303.38|0
1627543290000|2021-07-29 07:21:30|4302.14|4302.14|4302.14|4302.14|4302.14|4302.14|4302.14|4302.14|0
1627543320000|2021-07-29 07:22:00|4299.66|4299.66|4300.9|4300.9|4300.9|4300.9|4299.66|4299.66|0
1627543330000|2021-07-29 07:22:10|4301.92|4301.92|4304.9|4304.9|4304.9|4304.9|4301.92|4301.92|0
1627543340000|2021-07-29 07:22:20|4305.67|4305.67|4306.43|4306.43|4306.43|4306.43|4305.67|4305.67|0
1627543350000|2021-07-29 07:22:30|4306.68|4306.68|4306.94|4306.94|4306.94|4306.94|4306.68|4306.68|0
1627543360000|2021-07-29 07:22:40|4309.41|4309.41|4309.41|4309.41|4309.41|4309.41|4308.17|4308.17|0
1627543370000|2021-07-29 07:22:50|4308.17|4308.17|4308.17|4308.17|4308.17|4308.17|4308.17|4308.17|0
1627543380000|2021-07-29 07:23:00|4307.92|4307.92|4307.67|4307.67|4307.92|4307.92|4307.67|4307.67|0
1627543410000|2021-07-29 07:23:30|4305.19|4305.19|4306.43|4306.43|4306.43|4306.43|4305.19|4305.19|0
1627543440000|2021-07-29 07:24:00|4307.67|4307.67|4307.67|4307.67|4307.67|4307.67|4307.67|4307.67|0
1627543460000|2021-07-29 07:24:20|4306.65|4306.65|4306.65|4306.65|4306.65|4306.65|4306.65|4306.65|0
1627543480000|2021-07-29 07:24:40|4304.17|4304.17|4304.17|4304.17|4304.17|4304.17|4304.17|4304.17|0
1627543500000|2021-07-29 07:25:00|4302.93|4302.93|4300.45|4300.45|4302.93|4302.93|4300.45|4300.45|0
1627543510000|2021-07-29 07:25:10|4299.22|4299.22|4299.22|4299.22|4299.22|4299.22|4299.22|4299.22|0
1627543530000|2021-07-29 07:25:30|4299.56|4299.56|4299.56|4299.56|4299.56|4299.56|4299.56|4299.56|0
1627543540000|2021-07-29 07:25:40|4300.32|4300.32|4300.32|4300.32|4300.32|4300.32|4300.32|4300.32|0
1627543550000|2021-07-29 07:25:50|4299.08|4299.08|4297.84|4297.84|4299.08|4299.08|4297.84|4297.84|0
1627543560000|2021-07-29 07:26:00|4299.08|4299.08|4300.32|4300.32|4300.32|4300.32|4299.08|4299.08|0
1627543570000|2021-07-29 07:26:10|4297.84|4297.84|4297.84|4297.84|4297.84|4297.84|4297.84|4297.84|0
1627543580000|2021-07-29 07:26:20|4296.6|4296.6|4294.63|4294.63|4296.6|4296.6|4294.63|4294.63|0
1627543590000|2021-07-29 07:26:30|4292.15|4292.15|4295.87|4295.87|4295.87|4295.87|4292.15|4292.15|0
1627543610000|2021-07-29 07:26:50|4294.63|4294.63|4296.12|4296.12|4296.12|4296.12|4294.63|4294.63|0
1627543640000|2021-07-29 07:27:20|4295.87|4295.87|4295.87|4295.87|4295.87|4295.87|4295.87|4295.87|0
1627543700000|2021-07-29 07:28:20|4296.88|4296.88|4296.88|4296.88|4296.88|4296.88|4296.88|4296.88|0
1627543710000|2021-07-29 07:28:30|4296.63|4296.63|4301.59|4301.59|4301.59|4301.59|4296.63|4296.63|0
1627543720000|2021-07-29 07:28:40|4301.24|4301.24|4301.24|4301.24|4301.24|4301.24|4301.24|4301.24|0
1627543730000|2021-07-29 07:28:50|4302.48|4302.48|4302.48|4302.48|4302.48|4302.48|4302.48|4302.48|0
1627543800000|2021-07-29 07:30:00|4302.23|4302.23|4302.23|4302.23|4302.23|4302.23|4302.23|4302.23|0
1627543810000|2021-07-29 07:30:10|4300.99|4300.99|4302.23|4302.23|4302.23|4302.23|4300.99|4300.99|0
1627543820000|2021-07-29 07:30:20|4300.99|4300.99|4300.99|4300.99|4300.99|4300.99|4299.75|4299.75|0
1627543830000|2021-07-29 07:30:30|4298.51|4298.51|4298.51|4298.51|4298.51|4298.51|4298.51|4298.51|0
1627543860000|2021-07-29 07:31:00|4298|4298|4297.75|4297.75|4298|4298|4297.75|4297.75|0
1627543870000|2021-07-29 07:31:10|4297.41|4297.41|4297.41|4297.41|4297.41|4297.41|4297.41|4297.41|0
1627543880000|2021-07-29 07:31:20|4297.15|4297.15|4297.15|4297.15|4297.15|4297.15|4297.15|4297.15|0
1627543890000|2021-07-29 07:31:30|4300.87|4300.87|4302.11|4302.11|4302.11|4302.11|4300.87|4300.87|0
1627543960000|2021-07-29 07:32:40|4303.35|4303.35|4301.1|4301.1|4303.35|4303.35|4301.1|4301.1|0
1627543970000|2021-07-29 07:32:50|4300.84|4300.84|4301.1|4301.1|4301.1|4301.1|4300.84|4300.84|0
1627543980000|2021-07-29 07:33:00|4302.33|4302.33|4302.33|4302.33|4302.33|4302.33|4302.33|4302.33|0
1627544000000|2021-07-29 07:33:20|4299.86|4299.86|4298.62|4298.62|4299.86|4299.86|4298.62|4298.62|0
1627544040000|2021-07-29 07:34:00|4298.36|4298.36|4298.36|4298.36|4298.36|4298.36|4298.36|4298.36|0
1627544060000|2021-07-29 07:34:20|4299.6|4299.6|4299.6|4299.6|4299.6|4299.6|4299.6|4299.6|0
1627544100000|2021-07-29 07:35:00|4299.86|4299.86|4299.86|4299.86|4299.86|4299.86|4299.86|4299.86|0
1627544140000|2021-07-29 07:35:40|4298.62|4298.62|4297.38|4297.38|4298.62|4298.62|4297.38|4297.38|0
1627544150000|2021-07-29 07:35:50|4297.63|4297.63|4297.63|4297.63|4297.63|4297.63|4297.63|4297.63|0
1627544160000|2021-07-29 07:36:00|4300.11|4300.11|4300.11|4300.11|4300.11|4300.11|4300.11|4300.11|0
1627544200000|2021-07-29 07:36:40|4298.87|4298.87|4298.87|4298.87|4298.87|4298.87|4298.87|4298.87|0
1627544230000|2021-07-29 07:37:10|4298.36|4298.36|4298.36|4298.36|4298.36|4298.36|4298.36|4298.36|0
1627544240000|2021-07-29 07:37:20|4299.6|4299.6|4299.6|4299.6|4299.6|4299.6|4299.6|4299.6|0
1627544290000|2021-07-29 07:38:10|4302.08|4302.08|4302.08|4302.08|4302.08|4302.08|4302.08|4302.08|0
1627544300000|2021-07-29 07:38:20|4305.8|4305.8|4305.8|4305.8|4305.8|4305.8|4305.8|4305.8|0
1627544320000|2021-07-29 07:38:40|4307.04|4307.04|4307.04|4307.04|4307.04|4307.04|4307.04|4307.04|0
1627544330000|2021-07-29 07:38:50|4305.8|4305.8|4308.28|4308.28|4308.28|4308.28|4305.8|4305.8|0
1627544340000|2021-07-29 07:39:00|4308.78|4308.78|4308.28|4308.28|4308.78|4308.78|4308.28|4308.28|0
1627544360000|2021-07-29 07:39:20|4305.8|4305.8|4307.04|4307.04|4307.04|4307.04|4305.8|4305.8|0
1627544370000|2021-07-29 07:39:30|4307.29|4307.29|4307.29|4307.29|4307.29|4307.29|4307.29|4307.29|0
1627544400000|2021-07-29 07:40:00|4308.53|4308.53|4308.53|4308.53|4308.53|4308.53|4308.02|4308.02|0
1627544410000|2021-07-29 07:40:10|4308.78|4308.78|4309.29|4309.29|4309.29|4309.29|4308.78|4308.78|0
1627544420000|2021-07-29 07:40:20|4309.04|4309.04|4309.04|4309.04|4309.04|4309.04|4309.04|4309.04|0
1627544430000|2021-07-29 07:40:30|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|0
1627544460000|2021-07-29 07:41:00|4310.02|4310.02|4312.5|4312.5|4312.5|4312.5|4310.02|4310.02|0
1627544470000|2021-07-29 07:41:10|4311.26|4311.26|4311.26|4311.26|4311.26|4311.26|4311.26|4311.26|0
1627544490000|2021-07-29 07:41:30|4310.02|4310.02|4310.02|4310.02|4310.02|4310.02|4310.02|4310.02|0
1627544500000|2021-07-29 07:41:40|4310.53|4310.53|4311.77|4311.77|4311.77|4311.77|4310.53|4310.53|0
1627544580000|2021-07-29 07:43:00|4312.02|4312.02|4312.02|4312.02|4312.02|4312.02|4312.02|4312.02|0
1627544640000|2021-07-29 07:44:00|4312.19|4312.19|4312.19|4312.19|4312.19|4312.19|4312.19|4312.19|0
1627544660000|2021-07-29 07:44:20|4312.7|4312.7|4312.7|4312.7|4312.7|4312.7|4312.7|4312.7|0
1627544680000|2021-07-29 07:44:40|4311.46|4311.46|4311.46|4311.46|4311.46|4311.46|4311.46|4311.46|0
1627544710000|2021-07-29 07:45:10|4311.72|4311.72|4311.72|4311.72|4311.72|4311.72|4311.72|4311.72|0
1627544780000|2021-07-29 07:46:20|4312.96|4312.96|4311.72|4311.72|4312.96|4312.96|4311.72|4311.72|0
1627544820000|2021-07-29 07:47:00|4311.97|4311.97|4311.97|4311.97|4311.97|4311.97|4311.97|4311.97|0
1627544830000|2021-07-29 07:47:10|4312.73|4312.73|4312.73|4312.73|4312.73|4312.73|4312.73|4312.73|0
1627544840000|2021-07-29 07:47:20|4313.24|4313.24|4313.24|4313.24|4313.24|4313.24|4313.24|4313.24|0
1627544860000|2021-07-29 07:47:40|4313.5|4313.5|4313.5|4313.5|4313.5|4313.5|4313.5|4313.5|0
1627544870000|2021-07-29 07:47:50|4313.24|4313.24|4312.99|4312.99|4313.24|4313.24|4312.99|4312.99|0
1627544900000|2021-07-29 07:48:20|4313.24|4313.24|4313.24|4313.24|4313.24|4313.24|4313.24|4313.24|0
1627544920000|2021-07-29 07:48:40|4313.76|4313.76|4313.76|4313.76|4313.76|4313.76|4313.76|4313.76|0
1627544930000|2021-07-29 07:48:50|4314.27|4314.27|4314.27|4314.27|4314.27|4314.27|4314.27|4314.27|0
1627544950000|2021-07-29 07:49:10|4313.04|4313.04|4311.8|4311.8|4313.04|4313.04|4311.8|4311.8|0
1627544960000|2021-07-29 07:49:20|4313.04|4313.04|4313.04|4313.04|4313.04|4313.04|4313.04|4313.04|0
1627544970000|2021-07-29 07:49:30|4313.21|4313.21|4313.21|4313.21|4313.21|4313.21|4313.21|4313.21|0
1627545000000|2021-07-29 07:50:00|4314.45|4314.45|4314.45|4314.45|4314.45|4314.45|4314.45|4314.45|0
1627545050000|2021-07-29 07:50:50|4314.1|4314.1|4314.1|4314.1|4314.1|4314.1|4314.1|4314.1|0
1627545060000|2021-07-29 07:51:00|4315.34|4315.34|4315.34|4315.34|4315.34|4315.34|4315.34|4315.34|0
1627545070000|2021-07-29 07:51:10|4316.1|4316.1|4316.1|4316.1|4316.1|4316.1|4316.1|4316.1|0
1627545100000|2021-07-29 07:51:40|4316.44|4316.44|4316.44|4316.44|4316.44|4316.44|4316.44|4316.44|0
1627545140000|2021-07-29 07:52:20|4316.7|4316.7|4316.7|4316.7|4316.7|4316.7|4316.7|4316.7|0
1627545150000|2021-07-29 07:52:30|4316.44|4316.44|4316.44|4316.44|4316.44|4316.44|4316.44|4316.44|0
1627545200000|2021-07-29 07:53:20|4316.95|4316.95|4316.95|4316.95|4316.95|4316.95|4316.95|4316.95|0
1627545210000|2021-07-29 07:53:30|4317.21|4317.21|4317.21|4317.21|4317.21|4317.21|4317.21|4317.21|0
1627545220000|2021-07-29 07:53:40|4317.46|4317.46|4317.46|4317.46|4317.46|4317.46|4317.46|4317.46|0
1627545230000|2021-07-29 07:53:50|4318.7|4318.7|4318.7|4318.7|4318.7|4318.7|4317.46|4317.46|0
1627545250000|2021-07-29 07:54:10|4318.36|4318.36|4318.36|4318.36|4318.36|4318.36|4318.36|4318.36|0
1627545310000|2021-07-29 07:55:10|4319.12|4319.12|4319.12|4319.12|4319.12|4319.12|4319.12|4319.12|0
1627545330000|2021-07-29 07:55:30|4318.36|4318.36|4318.36|4318.36|4318.36|4318.36|4318.36|4318.36|0
1627545340000|2021-07-29 07:55:40|4314.64|4314.64|4313.4|4313.4|4314.64|4314.64|4313.4|4313.4|0
1627545350000|2021-07-29 07:55:50|4312.16|4312.16|4312.16|4312.16|4312.16|4312.16|4312.16|4312.16|0
1627545360000|2021-07-29 07:56:00|4309.68|4309.68|4312.16|4312.16|4312.16|4312.16|4309.68|4309.68|0
1627545380000|2021-07-29 07:56:20|4311.91|4311.91|4310.16|4310.16|4311.91|4311.91|4310.16|4310.16|0
1627545390000|2021-07-29 07:56:30|4308.92|4308.92|4310.16|4310.16|4310.16|4310.16|4308.92|4308.92|0
1627545430000|2021-07-29 07:57:10|4308.92|4308.92|4306.44|4306.44|4308.92|4308.92|4306.44|4306.44|0
1627545470000|2021-07-29 07:57:50|4307.68|4307.68|4307.68|4307.68|4307.68|4307.68|4307.68|4307.68|0
1627545530000|2021-07-29 07:58:50|4308.02|4308.02|4308.02|4308.02|4308.02|4308.02|4308.02|4308.02|0
1627545540000|2021-07-29 07:59:00|4308.28|4308.28|4308.28|4308.28|4308.28|4308.28|4308.28|4308.28|0
1627545550000|2021-07-29 07:59:10|4307.77|4307.77|4307.77|4307.77|4307.77|4307.77|4307.77|4307.77|0
1627545610000|2021-07-29 08:00:10|4308.02|4308.02|4308.02|4308.02|4308.02|4308.02|4308.02|4308.02|0
1627545650000|2021-07-29 08:00:50|4308.28|4308.28|4308.28|4308.28|4308.28|4308.28|4308.28|4308.28|0
1627545680000|2021-07-29 08:01:20|4310.75|4310.75|4311.99|4311.99|4311.99|4311.99|4310.75|4310.75|0
1627545740000|2021-07-29 08:02:20|4311.82|4311.82|4311.82|4311.82|4311.82|4311.82|4311.82|4311.82|0
1627545760000|2021-07-29 08:02:40|4314.3|4314.3|4314.3|4314.3|4314.3|4314.3|4314.3|4314.3|0
1627545780000|2021-07-29 08:03:00|4314.05|4314.05|4313.03|4313.03|4314.05|4314.05|4313.03|4313.03|0
1627545820000|2021-07-29 08:03:40|4311.79|4311.79|4311.79|4311.79|4311.79|4311.79|4311.79|4311.79|0
1627545900000|2021-07-29 08:05:00|4311.54|4311.54|4311.54|4311.54|4311.54|4311.54|4311.54|4311.54|0
1627545920000|2021-07-29 08:05:20|4312.78|4312.78|4312.78|4312.78|4312.78|4312.78|4311.54|4311.54|0
1627545960000|2021-07-29 08:06:00|4311.54|4311.54|4311.54|4311.54|4311.54|4311.54|4311.54|4311.54|0
1627545970000|2021-07-29 08:06:10|4312.78|4312.78|4312.78|4312.78|4312.78|4312.78|4312.78|4312.78|0
1627546020000|2021-07-29 08:07:00|4312.52|4312.52|4312.52|4312.52|4312.52|4312.52|4312.52|4312.52|0
1627546050000|2021-07-29 08:07:30|4312.27|4312.27|4312.27|4312.27|4312.27|4312.27|4312.27|4312.27|0
1627546130000|2021-07-29 08:08:50|4311.03|4311.03|4311.03|4311.03|4311.03|4311.03|4311.03|4311.03|0
1627546250000|2021-07-29 08:10:50|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|0
1627546320000|2021-07-29 08:12:00|4309.54|4309.54|4309.28|4309.28|4309.54|4309.54|4309.28|4309.28|0
1627546330000|2021-07-29 08:12:10|4310.52|4310.52|4310.52|4310.52|4310.52|4310.52|4310.52|4310.52|0
1627546390000|2021-07-29 08:13:10|4310.27|4310.27|4309.76|4309.76|4310.27|4310.27|4309.76|4309.76|0
1627546500000|2021-07-29 08:15:00|4308.52|4308.52|4309.76|4309.76|4309.76|4309.76|4308.52|4308.52|0
1627546530000|2021-07-29 08:15:30|4308.52|4308.52|4307.28|4307.28|4308.52|4308.52|4307.28|4307.28|0
1627546540000|2021-07-29 08:15:40|4307.54|4307.54|4307.54|4307.54|4307.54|4307.54|4307.54|4307.54|0
1627546560000|2021-07-29 08:16:00|4307.28|4307.28|4307.28|4307.28|4307.28|4307.28|4307.28|4307.28|0
1627546670000|2021-07-29 08:17:50|4306.77|4306.77|4306.77|4306.77|4306.77|4306.77|4306.77|4306.77|0
1627546700000|2021-07-29 08:18:20|4306.27|4306.27|4306.27|4306.27|4306.27|4306.27|4306.27|4306.27|0
1627546720000|2021-07-29 08:18:40|4306.52|4306.52|4306.52|4306.52|4306.52|4306.52|4306.52|4306.52|0
1627546730000|2021-07-29 08:18:50|4305.28|4305.28|4304.3|4304.3|4305.53|4305.53|4304.3|4304.3|0
1627546750000|2021-07-29 08:19:10|4303.06|4303.06|4303.06|4303.06|4303.06|4303.06|4303.06|4303.06|0
1627546760000|2021-07-29 08:19:20|4302.8|4302.8|4302.04|4302.04|4302.8|4302.8|4302.04|4302.04|0
1627546780000|2021-07-29 08:19:40|4300.8|4300.8|4300.8|4300.8|4300.8|4300.8|4300.8|4300.8|0
1627546810000|2021-07-29 08:20:10|4301.31|4301.31|4299.73|4299.73|4301.31|4301.31|4299.73|4299.73|0
1627546820000|2021-07-29 08:20:20|4299.22|4299.22|4299.22|4299.22|4299.22|4299.22|4299.22|4299.22|0
1627546830000|2021-07-29 08:20:30|4297.98|4297.98|4296.74|4296.74|4297.98|4297.98|4296.74|4296.74|0
1627546840000|2021-07-29 08:20:40|4296.49|4296.49|4296.49|4296.49|4296.49|4296.49|4296.49|4296.49|0
1627546870000|2021-07-29 08:21:10|4294.01|4294.01|4294.01|4294.01|4294.01|4294.01|4294.01|4294.01|0
1627546900000|2021-07-29 08:21:40|4292.77|4292.77|4292.77|4292.77|4292.77|4292.77|4292.77|4292.77|0
1627546930000|2021-07-29 08:22:10|4290.29|4290.29|4289.05|4289.05|4290.29|4290.29|4289.05|4289.05|0
1627546950000|2021-07-29 08:22:30|4288.8|4288.8|4288.55|4288.55|4288.8|4288.8|4288.55|4288.55|0
1627546970000|2021-07-29 08:22:50|4288.38|4288.38|4286.46|4286.46|4288.38|4288.38|4286.46|4286.46|0
1627546990000|2021-07-29 08:23:10|4288.94|4288.94|4288.94|4288.94|4288.94|4288.94|4288.94|4288.94|0
1627547000000|2021-07-29 08:23:20|4288.43|4288.43|4285.95|4285.95|4288.43|4288.43|4285.95|4285.95|0
1627547090000|2021-07-29 08:24:50|4285.78|4285.78|4285.78|4285.78|4285.78|4285.78|4285.78|4285.78|0
1627547160000|2021-07-29 08:26:00|4285.27|4285.27|4285.27|4285.27|4285.27|4285.27|4285.27|4285.27|0
1627547170000|2021-07-29 08:26:10|4285.02|4285.02|4285.02|4285.02|4285.02|4285.02|4285.02|4285.02|0
1627547200000|2021-07-29 08:26:40|4287.5|4287.5|4287.5|4287.5|4287.5|4287.5|4287.5|4287.5|0
1627547230000|2021-07-29 08:27:10|4291.22|4291.22|4292.45|4292.45|4292.45|4292.45|4291.22|4291.22|0
1627547240000|2021-07-29 08:27:20|4291.22|4291.22|4292.45|4292.45|4292.45|4292.45|4291.22|4291.22|0
1627547250000|2021-07-29 08:27:30|4293.69|4293.69|4293.69|4293.69|4293.69|4293.69|4293.69|4293.69|0
1627547290000|2021-07-29 08:28:10|4292.45|4292.45|4292.45|4292.45|4292.45|4292.45|4292.45|4292.45|0
1627547320000|2021-07-29 08:28:40|4292.71|4292.71|4292.96|4292.96|4292.96|4292.96|4292.71|4292.71|0
1627547370000|2021-07-29 08:29:30|4295.44|4295.44|4295.44|4295.44|4295.44|4295.44|4295.44|4295.44|0
1627547410000|2021-07-29 08:30:10|4295.19|4295.19|4295.69|4295.69|4295.69|4295.69|4295.19|4295.19|0
1627547440000|2021-07-29 08:30:40|4295.95|4295.95|4295.95|4295.95|4295.95|4295.95|4295.95|4295.95|0
1627547450000|2021-07-29 08:30:50|4293.47|4293.47|4294.71|4294.71|4294.71|4294.71|4292.23|4292.23|0
1627547470000|2021-07-29 08:31:10|4294.96|4294.96|4295.22|4295.22|4295.22|4295.22|4294.96|4294.96|0
1627547490000|2021-07-29 08:31:30|4297.7|4297.7|4297.7|4297.7|4297.7|4297.7|4297.7|4297.7|0
1627547520000|2021-07-29 08:32:00|4298.2|4298.2|4298.2|4298.2|4298.2|4298.2|4298.2|4298.2|0
1627547610000|2021-07-29 08:33:30|4299.44|4299.44|4299.44|4299.44|4299.44|4299.44|4299.44|4299.44|0
1627547710000|2021-07-29 08:35:10|4298.2|4298.2|4298.2|4298.2|4298.2|4298.2|4298.2|4298.2|0
1627547720000|2021-07-29 08:35:20|4296.96|4296.96|4296.96|4296.96|4296.96|4296.96|4296.96|4296.96|0
1627547730000|2021-07-29 08:35:30|4295.73|4295.73|4295.73|4295.73|4295.73|4295.73|4295.73|4295.73|0
1627547740000|2021-07-29 08:35:40|4295.22|4295.22|4295.22|4295.22|4295.22|4295.22|4295.22|4295.22|0
1627547750000|2021-07-29 08:35:50|4294.71|4294.71|4294.71|4294.71|4294.71|4294.71|4294.71|4294.71|0
1627547760000|2021-07-29 08:36:00|4294.46|4294.46|4294.71|4294.71|4294.71|4294.71|4294.46|4294.46|0
1627547770000|2021-07-29 08:36:10|4297.19|4297.19|4297.44|4297.44|4297.44|4297.44|4297.19|4297.19|0
1627547780000|2021-07-29 08:36:20|4297.7|4297.7|4298.2|4298.2|4298.2|4298.2|4297.7|4297.7|0
1627547820000|2021-07-29 08:37:00|4299.44|4299.44|4299.44|4299.44|4299.44|4299.44|4299.44|4299.44|0
1627547870000|2021-07-29 08:37:50|4299.19|4299.19|4299.19|4299.19|4299.19|4299.19|4299.19|4299.19|0
1627547890000|2021-07-29 08:38:10|4299.44|4299.44|4303.16|4303.16|4303.16|4303.16|4299.44|4299.44|0
1627547960000|2021-07-29 08:39:20|4301.92|4301.92|4301.92|4301.92|4301.92|4301.92|4301.92|4301.92|0
1627548010000|2021-07-29 08:40:10|4301.67|4301.67|4301.41|4301.41|4301.67|4301.67|4301.41|4301.41|0
1627548020000|2021-07-29 08:40:20|4301.16|4301.16|4301.16|4301.16|4301.16|4301.16|4301.16|4301.16|0
1627548080000|2021-07-29 08:41:20|4301.33|4301.33|4301.33|4301.33|4301.33|4301.33|4301.33|4301.33|0
1627548100000|2021-07-29 08:41:40|4300.57|4300.57|4300.31|4300.31|4300.57|4300.57|4300.31|4300.31|0
1627548130000|2021-07-29 08:42:10|4300.06|4300.06|4300.06|4300.06|4300.06|4300.06|4300.06|4300.06|0
1627548160000|2021-07-29 08:42:40|4301.3|4301.3|4303.78|4303.78|4303.78|4303.78|4301.3|4301.3|0
1627548180000|2021-07-29 08:43:00|4306.26|4306.26|4306.26|4306.26|4306.26|4306.26|4306.26|4306.26|0
1627548210000|2021-07-29 08:43:30|4302.54|4302.54|4302.54|4302.54|4302.54|4302.54|4302.54|4302.54|0
1627548270000|2021-07-29 08:44:30|4303.78|4303.78|4303.78|4303.78|4303.78|4303.78|4303.78|4303.78|0
1627548280000|2021-07-29 08:44:40|4304.03|4304.03|4304.03|4304.03|4304.03|4304.03|4304.03|4304.03|0
1627548290000|2021-07-29 08:44:50|4304.29|4304.29|4304.29|4304.29|4304.29|4304.29|4304.29|4304.29|0
1627548300000|2021-07-29 08:45:00|4305.52|4305.52|4305.52|4305.52|4305.52|4305.52|4305.52|4305.52|0
1627548380000|2021-07-29 08:46:20|4305.78|4305.78|4305.78|4305.78|4305.78|4305.78|4305.78|4305.78|0
1627548390000|2021-07-29 08:46:30|4305.02|4305.02|4305.02|4305.02|4305.02|4305.02|4305.02|4305.02|0
1627548420000|2021-07-29 08:47:00|4303.78|4303.78|4303.78|4303.78|4303.78|4303.78|4303.78|4303.78|0
1627548470000|2021-07-29 08:47:50|4304.03|4304.03|4304.03|4304.03|4304.03|4304.03|4304.03|4304.03|0
1627548480000|2021-07-29 08:48:00|4304.29|4304.29|4304.29|4304.29|4304.29|4304.29|4304.29|4304.29|0
1627548490000|2021-07-29 08:48:10|4304.54|4304.54|4304.79|4304.79|4304.79|4304.79|4304.54|4304.54|0
1627548670000|2021-07-29 08:51:10|4306.03|4306.03|4304.79|4304.79|4306.03|4306.03|4303.55|4303.55|0
1627548680000|2021-07-29 08:51:20|4306.03|4306.03|4304.79|4304.79|4306.03|4306.03|4304.79|4304.79|0
1627548720000|2021-07-29 08:52:00|4305.3|4305.3|4305.3|4305.3|4305.81|4305.81|4305.3|4305.3|0
1627548770000|2021-07-29 08:52:50|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|0
1627548830000|2021-07-29 08:53:50|4302.82|4302.82|4302.82|4302.82|4302.82|4302.82|4302.82|4302.82|0
1627548840000|2021-07-29 08:54:00|4302.57|4302.57|4302.31|4302.31|4302.57|4302.57|4302.31|4302.31|0
1627548920000|2021-07-29 08:55:20|4301.08|4301.08|4301.08|4301.08|4301.08|4301.08|4301.08|4301.08|0
1627548940000|2021-07-29 08:55:40|4300.82|4300.82|4300.82|4300.82|4300.82|4300.82|4300.82|4300.82|0
1627549000000|2021-07-29 08:56:40|4301.08|4301.08|4302.31|4302.31|4302.31|4302.31|4301.08|4301.08|0
1627549010000|2021-07-29 08:56:50|4301.08|4301.08|4301.08|4301.08|4301.08|4301.08|4301.08|4301.08|0
1627549020000|2021-07-29 08:57:00|4299.84|4299.84|4299.84|4299.84|4299.84|4299.84|4299.84|4299.84|0
1627549100000|2021-07-29 08:58:20|4302.31|4302.31|4302.31|4302.31|4302.31|4302.31|4302.31|4302.31|0
1627549110000|2021-07-29 08:58:30|4302.57|4302.57|4302.57|4302.57|4302.57|4302.57|4302.57|4302.57|0
1627549180000|2021-07-29 08:59:40|4302.06|4302.06|4302.06|4302.06|4302.06|4302.06|4302.06|4302.06|0
1627549200000|2021-07-29 09:00:00|4303.3|4303.3|4302.06|4302.06|4303.3|4303.3|4302.06|4302.06|0
1627549450000|2021-07-29 09:04:10|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|0
1627549480000|2021-07-29 09:04:40|4303.05|4303.05|4303.05|4303.05|4303.05|4303.05|4303.05|4303.05|0
1627549520000|2021-07-29 09:05:20|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|0
1627549540000|2021-07-29 09:05:40|4302.06|4302.06|4302.06|4302.06|4302.06|4302.06|4302.06|4302.06|0
1627549610000|2021-07-29 09:06:50|4302.57|4302.57|4302.57|4302.57|4302.57|4302.57|4302.57|4302.57|0
1627549630000|2021-07-29 09:07:10|4302.31|4302.31|4302.31|4302.31|4302.31|4302.31|4302.31|4302.31|0
1627549650000|2021-07-29 09:07:30|4303.55|4303.55|4303.55|4303.55|4303.55|4303.55|4303.55|4303.55|0
1627549680000|2021-07-29 09:08:00|4303.72|4303.72|4303.72|4303.72|4303.72|4303.72|4303.72|4303.72|0
1627549750000|2021-07-29 09:09:10|4302.48|4302.48|4303.72|4303.72|4303.72|4303.72|4302.48|4302.48|0
1627549910000|2021-07-29 09:11:50|4302.48|4302.48|4302.48|4302.48|4302.48|4302.48|4302.48|4302.48|0
1627549920000|2021-07-29 09:12:00|4302.23|4302.23|4302.23|4302.23|4302.23|4302.23|4302.23|4302.23|0
1627549970000|2021-07-29 09:12:50|4303.47|4303.47|4303.47|4303.47|4303.47|4303.47|4303.47|4303.47|0
1627550040000|2021-07-29 09:14:00|4302.96|4302.96|4300.48|4300.48|4302.96|4302.96|4300.48|4300.48|0
1627550060000|2021-07-29 09:14:20|4299.98|4299.98|4299.98|4299.98|4299.98|4299.98|4299.98|4299.98|0
1627550100000|2021-07-29 09:15:00|4298.74|4298.74|4298.74|4298.74|4298.74|4298.74|4298.74|4298.74|0
1627550110000|2021-07-29 09:15:10|4298.99|4298.99|4298.99|4298.99|4298.99|4298.99|4298.99|4298.99|0
1627550210000|2021-07-29 09:16:50|4300.23|4300.23|4298.74|4298.74|4300.23|4300.23|4298.74|4298.74|0
1627550310000|2021-07-29 09:18:30|4298.99|4298.99|4298.99|4298.99|4298.99|4298.99|4298.99|4298.99|0
1627550330000|2021-07-29 09:18:50|4298.74|4298.74|4298.74|4298.74|4298.74|4298.74|4298.74|4298.74|0
1627550380000|2021-07-29 09:19:40|4299.08|4299.08|4299.08|4299.08|4299.08|4299.08|4299.08|4299.08|0
1627550460000|2021-07-29 09:21:00|4298.57|4298.57|4298.57|4298.57|4298.57|4298.57|4298.57|4298.57|0
1627550470000|2021-07-29 09:21:10|4299.08|4299.08|4299.08|4299.08|4299.08|4299.08|4299.08|4299.08|0
1627550480000|2021-07-29 09:21:20|4298.83|4298.83|4298.32|4298.32|4298.83|4298.83|4298.32|4298.32|0
1627550510000|2021-07-29 09:21:50|4298.06|4298.06|4298.06|4298.06|4298.06|4298.06|4298.06|4298.06|0
1627550530000|2021-07-29 09:22:10|4298.32|4298.32|4298.32|4298.32|4298.32|4298.32|4298.32|4298.32|0
1627550650000|2021-07-29 09:24:10|4298.57|4298.57|4298.57|4298.57|4298.57|4298.57|4298.57|4298.57|0
1627550700000|2021-07-29 09:25:00|4298.83|4298.83|4299.08|4299.08|4299.08|4299.08|4298.83|4298.83|0
1627550760000|2021-07-29 09:26:00|4299.25|4299.25|4299.42|4299.42|4299.42|4299.42|4299.25|4299.25|0
1627550780000|2021-07-29 09:26:20|4298.18|4298.18|4299.42|4299.42|4299.42|4299.42|4298.18|4298.18|0
1627550830000|2021-07-29 09:27:10|4298.91|4298.91|4298.91|4298.91|4298.91|4298.91|4298.91|4298.91|0
1627550900000|2021-07-29 09:28:20|4299.17|4299.17|4299.17|4299.17|4299.17|4299.17|4299.17|4299.17|0
1627550910000|2021-07-29 09:28:30|4300.41|4300.41|4300.41|4300.41|4300.41|4300.41|4300.41|4300.41|0
1627550980000|2021-07-29 09:29:40|4300.15|4300.15|4299.9|4299.9|4300.15|4300.15|4299.9|4299.9|0
1627551000000|2021-07-29 09:30:00|4302.38|4302.38|4301.14|4301.14|4302.38|4302.38|4301.14|4301.14|0
1627551040000|2021-07-29 09:30:40|4303.62|4303.62|4303.62|4303.62|4303.62|4303.62|4303.62|4303.62|0
1627551150000|2021-07-29 09:32:30|4303.11|4303.11|4303.11|4303.11|4303.11|4303.11|4303.11|4303.11|0
1627551160000|2021-07-29 09:32:40|4302.85|4302.85|4302.85|4302.85|4302.85|4302.85|4302.85|4302.85|0
1627551300000|2021-07-29 09:35:00|4300.38|4300.38|4301.36|4301.36|4301.36|4301.36|4300.12|4300.12|0
1627551360000|2021-07-29 09:36:00|4301.11|4301.11|4301.11|4301.11|4301.11|4301.11|4301.11|4301.11|0
1627551410000|2021-07-29 09:36:50|4301.36|4301.36|4301.36|4301.36|4301.36|4301.36|4301.36|4301.36|0
1627551440000|2021-07-29 09:37:20|4301.61|4301.61|4301.61|4301.61|4301.61|4301.61|4301.61|4301.61|0
1627551620000|2021-07-29 09:40:20|4304.09|4304.09|4301.61|4301.61|4304.09|4304.09|4301.61|4301.61|0
1627551630000|2021-07-29 09:40:30|4302.85|4302.85|4302.85|4302.85|4302.85|4302.85|4302.85|4302.85|0
1627551680000|2021-07-29 09:41:20|4303.11|4303.11|4301.87|4301.87|4303.11|4303.11|4301.87|4301.87|0
1627551700000|2021-07-29 09:41:40|4300.63|4300.63|4300.63|4300.63|4300.63|4300.63|4300.63|4300.63|0
1627551720000|2021-07-29 09:42:00|4299.39|4299.39|4299.39|4299.39|4299.39|4299.39|4299.39|4299.39|0
1627551790000|2021-07-29 09:43:10|4298.88|4298.88|4298.88|4298.88|4298.88|4298.88|4298.88|4298.88|0
1627551880000|2021-07-29 09:44:40|4297.64|4297.64|4298.88|4298.88|4298.88|4298.88|4297.64|4297.64|0
1627551920000|2021-07-29 09:45:20|4299.14|4299.14|4299.14|4299.14|4299.14|4299.14|4299.14|4299.14|0
1627552040000|2021-07-29 09:47:20|4297.9|4297.9|4297.9|4297.9|4297.9|4297.9|4297.9|4297.9|0
1627552060000|2021-07-29 09:47:40|4299.14|4299.14|4300.38|4300.38|4300.38|4300.38|4299.14|4299.14|0
1627552090000|2021-07-29 09:48:10|4300.12|4300.12|4299.87|4299.87|4300.12|4300.12|4299.87|4299.87|0
1627552140000|2021-07-29 09:49:00|4299.36|4299.36|4298.85|4298.85|4299.36|4299.36|4298.85|4298.85|0
1627552160000|2021-07-29 09:49:20|4297.61|4297.61|4297.61|4297.61|4297.61|4297.61|4297.61|4297.61|0
1627552170000|2021-07-29 09:49:30|4296.37|4296.37|4296.37|4296.37|4296.37|4296.37|4296.37|4296.37|0
1627552190000|2021-07-29 09:49:50|4296.63|4296.63|4296.63|4296.63|4296.63|4296.63|4296.63|4296.63|0
1627552250000|2021-07-29 09:50:50|4296.88|4296.88|4296.88|4296.88|4296.88|4296.88|4296.88|4296.88|0
1627552280000|2021-07-29 09:51:20|4298.12|4298.12|4296.88|4296.88|4298.12|4298.12|4296.88|4296.88|0
1627552290000|2021-07-29 09:51:30|4297.14|4297.14|4297.14|4297.14|4297.14|4297.14|4297.14|4297.14|0
1627552320000|2021-07-29 09:52:00|4296.97|4296.97|4296.97|4296.97|4296.97|4296.97|4296.97|4296.97|0
1627552370000|2021-07-29 09:52:50|4296.46|4296.46|4296.46|4296.46|4296.46|4296.46|4296.46|4296.46|0
1627552470000|2021-07-29 09:54:30|4296.71|4296.71|4296.71|4296.71|4296.71|4296.71|4296.71|4296.71|0
1627552530000|2021-07-29 09:55:30|4297.95|4297.95|4297.95|4297.95|4297.95|4297.95|4297.95|4297.95|0
1627552560000|2021-07-29 09:56:00|4296.71|4296.71|4296.71|4296.71|4296.71|4296.71|4296.71|4296.71|0
1627552570000|2021-07-29 09:56:10|4296.96|4296.96|4296.96|4296.96|4296.96|4296.96|4296.96|4296.96|0
1627552670000|2021-07-29 09:57:50|4297.64|4297.64|4297.47|4297.47|4297.64|4297.64|4297.47|4297.47|0
1627552690000|2021-07-29 09:58:10|4297.73|4297.73|4297.98|4297.98|4297.98|4297.98|4297.73|4297.73|0
1627552710000|2021-07-29 09:58:30|4299.22|4299.22|4299.22|4299.22|4299.22|4299.22|4299.22|4299.22|0
1627552770000|2021-07-29 09:59:30|4300.46|4300.46|4300.46|4300.46|4300.46|4300.46|4300.46|4300.46|0
1627552790000|2021-07-29 09:59:50|4300.71|4300.71|4300.71|4300.71|4300.71|4300.71|4300.71|4300.71|0
1627552800000|2021-07-29 10:00:00|4301.95|4301.95|4300.71|4300.71|4301.95|4301.95|4300.71|4300.71|0
1627552840000|2021-07-29 10:00:40|4300.46|4300.46|4300.46|4300.46|4300.46|4300.46|4300.46|4300.46|0
1627552900000|2021-07-29 10:01:40|4299.22|4299.22|4299.22|4299.22|4299.22|4299.22|4299.22|4299.22|0
1627552950000|2021-07-29 10:02:30|4300.46|4300.46|4300.46|4300.46|4300.46|4300.46|4300.46|4300.46|0
1627552960000|2021-07-29 10:02:40|4300.71|4300.71|4300.71|4300.71|4300.71|4300.71|4300.71|4300.71|0
1627552970000|2021-07-29 10:02:50|4300.46|4300.46|4300.46|4300.46|4300.46|4300.46|4300.46|4300.46|0
1627553030000|2021-07-29 10:03:50|4300.71|4300.71|4300.71|4300.71|4300.71|4300.71|4300.71|4300.71|0
1627553040000|2021-07-29 10:04:00|4300.97|4300.97|4300.97|4300.97|4300.97|4300.97|4300.97|4300.97|0
1627553070000|2021-07-29 10:04:30|4301.22|4301.22|4301.22|4301.22|4301.22|4301.22|4301.22|4301.22|0
1627553130000|2021-07-29 10:05:30|4300.97|4300.97|4300.97|4300.97|4300.97|4300.97|4300.97|4300.97|0
1627553150000|2021-07-29 10:05:50|4301.22|4301.22|4301.22|4301.22|4301.22|4301.22|4301.22|4301.22|0
1627553180000|2021-07-29 10:06:20|4299.98|4299.98|4299.98|4299.98|4299.98|4299.98|4299.98|4299.98|0
1627553200000|2021-07-29 10:06:40|4301.22|4301.22|4300.71|4300.71|4301.22|4301.22|4300.71|4300.71|0
1627553220000|2021-07-29 10:07:00|4300.46|4300.46|4300.46|4300.46|4300.46|4300.46|4300.46|4300.46|0
1627553230000|2021-07-29 10:07:10|4300.21|4300.21|4300.21|4300.21|4300.21|4300.21|4300.21|4300.21|0
1627553250000|2021-07-29 10:07:30|4299.95|4299.95|4299.95|4299.95|4299.95|4299.95|4299.95|4299.95|0
1627553260000|2021-07-29 10:07:40|4301.19|4301.19|4301.19|4301.19|4301.19|4301.19|4301.19|4301.19|0
1627553270000|2021-07-29 10:07:50|4300.94|4300.94|4300.94|4300.94|4300.94|4300.94|4300.94|4300.94|0
1627553310000|2021-07-29 10:08:30|4300.43|4300.43|4300.43|4300.43|4300.43|4300.43|4300.43|4300.43|0
1627553340000|2021-07-29 10:09:00|4299.19|4299.19|4297.7|4297.7|4299.19|4299.19|4297.7|4297.7|0
1627553350000|2021-07-29 10:09:10|4297.44|4297.44|4297.19|4297.19|4297.44|4297.44|4297.19|4297.19|0
1627553360000|2021-07-29 10:09:20|4295.95|4295.95|4295.95|4295.95|4295.95|4295.95|4295.95|4295.95|0
1627553400000|2021-07-29 10:10:00|4294.71|4294.71|4294.71|4294.71|4294.71|4294.71|4294.71|4294.71|0
1627553410000|2021-07-29 10:10:10|4294.46|4294.46|4294.46|4294.46|4294.46|4294.46|4294.46|4294.46|0
1627553440000|2021-07-29 10:10:40|4294.96|4294.96|4294.96|4294.96|4294.96|4294.96|4294.96|4294.96|0
1627553490000|2021-07-29 10:11:30|4296.2|4296.2|4296.2|4296.2|4296.2|4296.2|4296.2|4296.2|0
1627553500000|2021-07-29 10:11:40|4294.96|4294.96|4296.2|4296.2|4296.2|4296.2|4294.96|4294.96|0
1627553540000|2021-07-29 10:12:20|4295.95|4295.95|4295.95|4295.95|4296.2|4296.2|4295.95|4295.95|0
1627553550000|2021-07-29 10:12:30|4297.19|4297.19|4297.19|4297.19|4297.19|4297.19|4297.19|4297.19|0
1627553640000|2021-07-29 10:14:00|4296.93|4296.93|4296.93|4296.93|4296.93|4296.93|4296.93|4296.93|0
1627553700000|2021-07-29 10:15:00|4298.17|4298.17|4298.17|4298.17|4298.17|4298.17|4298.17|4298.17|0
1627553730000|2021-07-29 10:15:30|4298.43|4298.43|4297.92|4297.92|4298.43|4298.43|4297.92|4297.92|0
1627553760000|2021-07-29 10:16:00|4297.67|4297.67|4297.67|4297.67|4297.67|4297.67|4297.67|4297.67|0
1627553770000|2021-07-29 10:16:10|4297.84|4297.84|4297.84|4297.84|4297.84|4297.84|4297.84|4297.84|0
1627553840000|2021-07-29 10:17:20|4298.09|4298.09|4297.84|4297.84|4298.09|4298.09|4297.84|4297.84|0
1627553850000|2021-07-29 10:17:30|4298.09|4298.09|4298.09|4298.09|4298.09|4298.09|4298.09|4298.09|0
1627553880000|2021-07-29 10:18:00|4297.84|4297.84|4297.84|4297.84|4297.84|4297.84|4297.84|4297.84|0
1627553920000|2021-07-29 10:18:40|4298.34|4298.34|4298.34|4298.34|4298.34|4298.34|4298.34|4298.34|0
1627553950000|2021-07-29 10:19:10|4297.1|4297.1|4297.1|4297.1|4297.1|4297.1|4297.1|4297.1|0
1627554050000|2021-07-29 10:20:50|4298.34|4298.34|4298.34|4298.34|4298.34|4298.34|4298.34|4298.34|0
1627554090000|2021-07-29 10:21:30|4298.09|4298.09|4298.09|4298.09|4298.09|4298.09|4298.09|4298.09|0
1627554120000|2021-07-29 10:22:00|4297.84|4297.84|4297.84|4297.84|4297.84|4297.84|4297.84|4297.84|0
1627554140000|2021-07-29 10:22:20|4297.58|4297.58|4297.58|4297.58|4297.58|4297.58|4297.58|4297.58|0
1627554150000|2021-07-29 10:22:30|4297.33|4297.33|4297.33|4297.33|4297.33|4297.33|4297.33|4297.33|0
1627554190000|2021-07-29 10:23:10|4299.81|4299.81|4298.57|4298.57|4299.81|4299.81|4298.57|4298.57|0
1627554200000|2021-07-29 10:23:20|4298.82|4298.82|4298.82|4298.82|4298.82|4298.82|4298.82|4298.82|0
1627554230000|2021-07-29 10:23:50|4297.58|4297.58|4297.58|4297.58|4297.58|4297.58|4297.58|4297.58|0
1627554240000|2021-07-29 10:24:00|4297.84|4297.84|4298.09|4298.09|4298.09|4298.09|4297.84|4297.84|0
1627554300000|2021-07-29 10:25:00|4296.85|4296.85|4296.85|4296.85|4296.85|4296.85|4296.85|4296.85|0
1627554310000|2021-07-29 10:25:10|4296.6|4296.6|4296.6|4296.6|4296.6|4296.6|4296.6|4296.6|0
1627554370000|2021-07-29 10:26:10|4296.34|4296.34|4296.34|4296.34|4296.34|4296.34|4296.34|4296.34|0
1627554390000|2021-07-29 10:26:30|4296.09|4296.09|4296.09|4296.09|4296.09|4296.09|4296.09|4296.09|0
1627554430000|2021-07-29 10:27:10|4295.83|4295.83|4295.83|4295.83|4295.83|4295.83|4295.83|4295.83|0
1627554530000|2021-07-29 10:28:50|4296.09|4296.09|4295.83|4295.83|4296.09|4296.09|4295.83|4295.83|0
1627554550000|2021-07-29 10:29:10|4296.34|4296.34|4296.34|4296.34|4296.34|4296.34|4296.34|4296.34|0
1627554560000|2021-07-29 10:29:20|4296.09|4296.09|4296.09|4296.09|4296.09|4296.09|4296.09|4296.09|0
1627554600000|2021-07-29 10:30:00|4296.34|4296.34|4296.34|4296.34|4296.34|4296.34|4296.34|4296.34|0
1627554620000|2021-07-29 10:30:20|4297.58|4297.58|4297.58|4297.58|4297.58|4297.58|4297.58|4297.58|0
1627554630000|2021-07-29 10:30:30|4295.1|4295.1|4295.1|4295.1|4295.1|4295.1|4295.1|4295.1|0
1627554670000|2021-07-29 10:31:10|4293.86|4293.86|4293.86|4293.86|4293.86|4293.86|4293.86|4293.86|0
1627554720000|2021-07-29 10:32:00|4293.61|4293.61|4293.61|4293.61|4293.61|4293.61|4293.61|4293.61|0
1627554770000|2021-07-29 10:32:50|4291.13|4291.13|4291.13|4291.13|4291.13|4291.13|4291.13|4291.13|0
1627554860000|2021-07-29 10:34:20|4290.88|4290.88|4290.88|4290.88|4290.88|4290.88|4290.88|4290.88|0
1627554880000|2021-07-29 10:34:40|4291.05|4291.05|4291.05|4291.05|4291.05|4291.05|4291.05|4291.05|0
1627554980000|2021-07-29 10:36:20|4289.81|4289.81|4288.06|4288.06|4289.81|4289.81|4288.06|4288.06|0
1627555020000|2021-07-29 10:37:00|4286.82|4286.82|4288.06|4288.06|4288.06|4288.06|4286.82|4286.82|0
1627555080000|2021-07-29 10:38:00|4287.81|4287.81|4287.81|4287.81|4287.81|4287.81|4287.81|4287.81|0
1627555140000|2021-07-29 10:39:00|4286.57|4286.57|4286.57|4286.57|4286.57|4286.57|4286.57|4286.57|0
1627555150000|2021-07-29 10:39:10|4286.32|4286.32|4286.32|4286.32|4286.32|4286.32|4286.32|4286.32|0
1627555160000|2021-07-29 10:39:20|4285.08|4285.08|4285.08|4285.08|4285.08|4285.08|4285.08|4285.08|0
1627555180000|2021-07-29 10:39:40|4284.82|4284.82|4284.82|4284.82|4284.82|4284.82|4284.82|4284.82|0
1627555200000|2021-07-29 10:40:00|4284.57|4284.57|4284.57|4284.57|4284.57|4284.57|4284.57|4284.57|0
1627555250000|2021-07-29 10:40:50|4284.4|4284.4|4284.57|4284.57|4284.57|4284.57|4284.4|4284.4|0
1627555340000|2021-07-29 10:42:20|4284.32|4284.32|4284.06|4284.06|4284.32|4284.32|4284.06|4284.06|0
1627555410000|2021-07-29 10:43:30|4283.55|4283.55|4283.55|4283.55|4283.55|4283.55|4283.55|4283.55|0
1627555420000|2021-07-29 10:43:40|4282.31|4282.31|4282.31|4282.31|4282.31|4282.31|4282.31|4282.31|0
1627555440000|2021-07-29 10:44:00|4283.55|4283.55|4283.55|4283.55|4283.55|4283.55|4283.55|4283.55|0
1627555600000|2021-07-29 10:46:40|4283.05|4283.05|4283.05|4283.05|4283.05|4283.05|4283.05|4283.05|0
1627555620000|2021-07-29 10:47:00|4282.79|4282.79|4282.2|4282.2|4282.79|4282.79|4282.2|4282.2|0
1627555710000|2021-07-29 10:48:30|4279.72|4279.72|4279.72|4279.72|4279.72|4279.72|4279.72|4279.72|0
1627555720000|2021-07-29 10:48:40|4280.96|4280.96|4282.2|4282.2|4282.2|4282.2|4280.96|4280.96|0
1627555750000|2021-07-29 10:49:10|4281.94|4281.94|4282.2|4282.2|4282.2|4282.2|4281.94|4281.94|0
1627555770000|2021-07-29 10:49:30|4282.45|4282.45|4282.45|4282.45|4282.45|4282.45|4282.45|4282.45|0
1627555780000|2021-07-29 10:49:40|4283.69|4283.69|4283.69|4283.69|4283.69|4283.69|4283.69|4283.69|0
1627555790000|2021-07-29 10:49:50|4282.45|4282.45|4282.45|4282.45|4282.45|4282.45|4282.45|4282.45|0
1627555870000|2021-07-29 10:51:10|4282.2|4282.2|4282.2|4282.2|4282.2|4282.2|4282.2|4282.2|0
1627555970000|2021-07-29 10:52:50|4284.68|4284.68|4284.68|4284.68|4284.68|4284.68|4284.68|4284.68|0
1627555990000|2021-07-29 10:53:10|4285.92|4285.92|4285.92|4285.92|4285.92|4285.92|4285.92|4285.92|0
1627556040000|2021-07-29 10:54:00|4285.66|4285.66|4285.66|4285.66|4285.66|4285.66|4285.66|4285.66|0
1627556060000|2021-07-29 10:54:20|4285.41|4285.41|4285.41|4285.41|4285.41|4285.41|4285.41|4285.41|0
1627556140000|2021-07-29 10:55:40|4285.92|4285.92|4285.92|4285.92|4285.92|4285.92|4285.92|4285.92|0
1627556150000|2021-07-29 10:55:50|4286.17|4286.17|4285.66|4285.66|4286.17|4286.17|4285.66|4285.66|0
1627556220000|2021-07-29 10:57:00|4285.41|4285.41|4285.41|4285.41|4285.41|4285.41|4285.41|4285.41|0
1627556270000|2021-07-29 10:57:50|4285.15|4285.15|4285.15|4285.15|4285.15|4285.15|4285.15|4285.15|0
1627556300000|2021-07-29 10:58:20|4286.39|4286.39|4286.39|4286.39|4286.39|4286.39|4286.39|4286.39|0
1627556320000|2021-07-29 10:58:40|4286.65|4286.65|4286.65|4286.65|4286.65|4286.65|4286.65|4286.65|0
1627556330000|2021-07-29 10:58:50|4286.9|4286.9|4285.92|4285.92|4287.15|4287.15|4285.92|4285.92|0
1627556340000|2021-07-29 10:59:00|4284.68|4284.68|4284.68|4284.68|4284.68|4284.68|4284.68|4284.68|0
1627556360000|2021-07-29 10:59:20|4284.5|4284.5|4284.68|4284.68|4284.68|4284.68|4284.5|4284.5|0
1627556390000|2021-07-29 10:59:50|4285.92|4285.92|4285.92|4285.92|4285.92|4285.92|4285.92|4285.92|0
1627556410000|2021-07-29 11:00:10|4285.66|4285.66|4285.66|4285.66|4285.66|4285.66|4285.66|4285.66|0
1627556450000|2021-07-29 11:00:50|4285.49|4285.49|4285.49|4285.49|4285.49|4285.49|4285.49|4285.49|0
1627556460000|2021-07-29 11:01:00|4283.01|4283.01|4282.76|4282.76|4283.01|4283.01|4282.76|4282.76|0
1627556500000|2021-07-29 11:01:40|4281.52|4281.52|4282.76|4282.76|4282.76|4282.76|4281.52|4281.52|0
1627556510000|2021-07-29 11:01:50|4284|4284|4284|4284|4284|4284|4284|4284|0
1627556520000|2021-07-29 11:02:00|4284.51|4284.51|4284.51|4284.51|4284.51|4284.51|4284.51|4284.51|0
1627556540000|2021-07-29 11:02:20|4284.76|4284.76|4284.76|4284.76|4284.76|4284.76|4284.76|4284.76|0
1627556570000|2021-07-29 11:02:50|4285.01|4285.01|4285.01|4285.01|4285.01|4285.01|4285.01|4285.01|0
1627556610000|2021-07-29 11:03:30|4286.25|4286.25|4286.25|4286.25|4286.25|4286.25|4286.25|4286.25|0
1627556660000|2021-07-29 11:04:20|4286.76|4286.76|4286.76|4286.76|4286.76|4286.76|4286.76|4286.76|0
1627556710000|2021-07-29 11:05:10|4285.52|4285.52|4285.52|4285.52|4285.52|4285.52|4285.52|4285.52|0
1627556770000|2021-07-29 11:06:10|4284.28|4284.28|4284.28|4284.28|4284.28|4284.28|4284.28|4284.28|0
1627556780000|2021-07-29 11:06:20|4283.04|4283.04|4283.04|4283.04|4283.04|4283.04|4283.04|4283.04|0
1627556830000|2021-07-29 11:07:10|4283.55|4283.55|4284.31|4284.31|4284.31|4284.31|4283.55|4283.55|0
1627556840000|2021-07-29 11:07:20|4285.55|4285.55|4285.81|4285.81|4285.81|4285.81|4285.55|4285.55|0
1627556860000|2021-07-29 11:07:40|4285.98|4285.98|4285.98|4285.98|4285.98|4285.98|4285.98|4285.98|0
1627556920000|2021-07-29 11:08:40|4286.23|4286.23|4286.23|4286.23|4286.23|4286.23|4286.23|4286.23|0
1627556970000|2021-07-29 11:09:30|4286.74|4286.74|4286.74|4286.74|4286.74|4286.74|4286.74|4286.74|0
1627556990000|2021-07-29 11:09:50|4287.5|4287.5|4287.5|4287.5|4287.5|4287.5|4287.5|4287.5|0
1627557010000|2021-07-29 11:10:10|4287.25|4287.25|4287.25|4287.25|4287.25|4287.25|4287.25|4287.25|0
1627557040000|2021-07-29 11:10:40|4286.74|4286.74|4286.74|4286.74|4286.74|4286.74|4286.74|4286.74|0
1627557090000|2021-07-29 11:11:30|4287.98|4287.98|4287.98|4287.98|4287.98|4287.98|4286.74|4286.74|0
1627557140000|2021-07-29 11:12:20|4287.73|4287.73|4287.73|4287.73|4287.73|4287.73|4287.73|4287.73|0
1627557160000|2021-07-29 11:12:40|4287.98|4287.98|4287.98|4287.98|4287.98|4287.98|4287.98|4287.98|0
1627557290000|2021-07-29 11:14:50|4287.73|4287.73|4287.73|4287.73|4287.73|4287.73|4287.73|4287.73|0
1627557320000|2021-07-29 11:15:20|4287.22|4287.22|4283.5|4283.5|4287.22|4287.22|4283.5|4283.5|0
1627557330000|2021-07-29 11:15:30|4284.74|4284.74|4284.74|4284.74|4284.74|4284.74|4284.74|4284.74|0
1627557360000|2021-07-29 11:16:00|4285.25|4285.25|4285.25|4285.25|4285.25|4285.25|4285.25|4285.25|0
1627557380000|2021-07-29 11:16:20|4284.01|4284.01|4282.77|4282.77|4284.01|4284.01|4282.77|4282.77|0
1627557420000|2021-07-29 11:17:00|4282.52|4282.52|4282.26|4282.26|4282.52|4282.52|4282.26|4282.26|0
1627557500000|2021-07-29 11:18:20|4282.09|4282.09|4282.09|4282.09|4282.09|4282.09|4282.09|4282.09|0
1627557540000|2021-07-29 11:19:00|4280.85|4280.85|4280.85|4280.85|4280.85|4280.85|4280.85|4280.85|0
1627557590000|2021-07-29 11:19:50|4279.61|4279.61|4279.61|4279.61|4279.61|4279.61|4279.61|4279.61|0
1627557640000|2021-07-29 11:20:40|4279.36|4279.36|4279.36|4279.36|4279.36|4279.36|4279.36|4279.36|0
1627557650000|2021-07-29 11:20:50|4279.61|4279.61|4279.61|4279.61|4279.61|4279.61|4279.61|4279.61|0
1627557660000|2021-07-29 11:21:00|4279.87|4279.87|4280.12|4280.12|4280.12|4280.12|4279.87|4279.87|0
1627557720000|2021-07-29 11:22:00|4278.88|4278.88|4277.64|4277.64|4278.88|4278.88|4277.64|4277.64|0
1627557740000|2021-07-29 11:22:20|4278.88|4278.88|4278.88|4278.88|4278.88|4278.88|4278.88|4278.88|0
1627557770000|2021-07-29 11:22:50|4280.12|4280.12|4280.12|4280.12|4280.12|4280.12|4280.12|4280.12|0
1627557790000|2021-07-29 11:23:10|4279.87|4279.87|4279.87|4279.87|4279.87|4279.87|4279.87|4279.87|0
1627557810000|2021-07-29 11:23:30|4278.63|4278.63|4278.37|4278.37|4278.63|4278.63|4278.37|4278.37|0
1627557920000|2021-07-29 11:25:20|4278.2|4278.2|4278.03|4278.03|4278.2|4278.2|4278.03|4278.03|0
1627558030000|2021-07-29 11:27:10|4279.27|4279.27|4279.27|4279.27|4279.27|4279.27|4279.27|4279.27|0
1627558080000|2021-07-29 11:28:00|4278.93|4278.93|4278.68|4278.68|4278.93|4278.93|4278.68|4278.68|0
1627558150000|2021-07-29 11:29:10|4278.93|4278.93|4278.76|4278.76|4278.93|4278.93|4278.76|4278.76|0
1627558230000|2021-07-29 11:30:30|4277.52|4277.52|4277.52|4277.52|4277.52|4277.52|4277.52|4277.52|0
1627558270000|2021-07-29 11:31:10|4276.28|4276.28|4276.03|4276.03|4276.28|4276.28|4276.03|4276.03|0
1627558320000|2021-07-29 11:32:00|4275.69|4275.69|4275.69|4275.69|4275.69|4275.69|4275.69|4275.69|0
1627558360000|2021-07-29 11:32:40|4276.93|4276.93|4276.93|4276.93|4276.93|4276.93|4276.93|4276.93|0
1627558370000|2021-07-29 11:32:50|4275.69|4275.69|4275.69|4275.69|4275.69|4275.69|4275.69|4275.69|0
1627558410000|2021-07-29 11:33:30|4276.93|4276.93|4276.93|4276.93|4276.93|4276.93|4276.93|4276.93|0
1627558430000|2021-07-29 11:33:50|4275.69|4275.69|4275.69|4275.69|4275.69|4275.69|4275.69|4275.69|0
1627558440000|2021-07-29 11:34:00|4276.03|4276.03|4276.03|4276.03|4276.03|4276.03|4276.03|4276.03|0
1627558460000|2021-07-29 11:34:20|4276.28|4276.28|4276.03|4276.03|4276.28|4276.28|4276.03|4276.03|0
1627558470000|2021-07-29 11:34:30|4275.86|4275.86|4275.86|4275.86|4275.86|4275.86|4275.86|4275.86|0
1627558580000|2021-07-29 11:36:20|4275.52|4275.52|4275.69|4275.69|4275.69|4275.69|4275.52|4275.52|0
1627558790000|2021-07-29 11:39:50|4276.93|4276.93|4276.93|4276.93|4276.93|4276.93|4276.93|4276.93|0
1627558800000|2021-07-29 11:40:00|4277.18|4277.18|4277.44|4277.44|4277.44|4277.44|4277.18|4277.18|0
1627558820000|2021-07-29 11:40:20|4278.67|4278.67|4278.67|4278.67|4278.67|4278.67|4278.67|4278.67|0
1627558900000|2021-07-29 11:41:40|4277.44|4277.44|4277.44|4277.44|4277.44|4277.44|4277.44|4277.44|0
1627558960000|2021-07-29 11:42:40|4277.69|4277.69|4278.42|4278.42|4278.93|4278.93|4277.69|4277.69|0
1627558980000|2021-07-29 11:43:00|4278.59|4278.59|4278.76|4278.76|4278.76|4278.76|4278.59|4278.59|0
1627559010000|2021-07-29 11:43:30|4278.93|4278.93|4278.93|4278.93|4278.93|4278.93|4278.93|4278.93|0
1627559120000|2021-07-29 11:45:20|4277.69|4277.69|4277.69|4277.69|4277.69|4277.69|4277.69|4277.69|0
1627559240000|2021-07-29 11:47:20|4276.45|4276.45|4276.45|4276.45|4276.45|4276.45|4276.45|4276.45|0
1627559300000|2021-07-29 11:48:20|4275.21|4275.21|4275.21|4275.21|4275.21|4275.21|4275.21|4275.21|0
1627559380000|2021-07-29 11:49:40|4276.45|4276.45|4276.45|4276.45|4276.45|4276.45|4276.45|4276.45|0
1627559430000|2021-07-29 11:50:30|4275.44|4275.44|4275.44|4275.44|4275.44|4275.44|4275.44|4275.44|0
1627559440000|2021-07-29 11:50:40|4275.69|4275.69|4275.94|4275.94|4275.94|4275.94|4275.69|4275.69|0
1627559470000|2021-07-29 11:51:10|4274.71|4274.71|4274.71|4274.71|4274.71|4274.71|4274.71|4274.71|0
1627559480000|2021-07-29 11:51:20|4273.47|4273.47|4273.47|4273.47|4273.47|4273.47|4273.47|4273.47|0
1627559500000|2021-07-29 11:51:40|4272.96|4272.96|4272.96|4272.96|4272.96|4272.96|4272.96|4272.96|0
1627559530000|2021-07-29 11:52:10|4271.72|4271.72|4271.72|4271.72|4271.72|4271.72|4271.72|4271.72|0
1627559580000|2021-07-29 11:53:00|4271.46|4271.46|4271.46|4271.46|4271.46|4271.46|4271.46|4271.46|0
1627559590000|2021-07-29 11:53:10|4272.7|4272.7|4273.94|4273.94|4273.94|4273.94|4272.7|4272.7|0
1627559620000|2021-07-29 11:53:40|4273.69|4273.69|4273.69|4273.69|4273.69|4273.69|4273.69|4273.69|0
1627559630000|2021-07-29 11:53:50|4273.94|4273.94|4273.94|4273.94|4273.94|4273.94|4273.94|4273.94|0
1627559690000|2021-07-29 11:54:50|4273.69|4273.69|4273.69|4273.69|4273.69|4273.69|4273.69|4273.69|0
1627559740000|2021-07-29 11:55:40|4274.93|4274.93|4274.93|4274.93|4274.93|4274.93|4274.93|4274.93|0
1627559800000|2021-07-29 11:56:40|4275.18|4275.18|4275.18|4275.18|4275.18|4275.18|4275.18|4275.18|0
1627559880000|2021-07-29 11:58:00|4275.01|4275.01|4275.01|4275.01|4275.01|4275.01|4275.01|4275.01|0
1627559940000|2021-07-29 11:59:00|4274.76|4274.76|4274.76|4274.76|4274.76|4274.76|4274.76|4274.76|0
1627560010000|2021-07-29 12:00:10|4275.01|4275.01|4275.01|4275.01|4275.01|4275.01|4275.01|4275.01|0
1627560040000|2021-07-29 12:00:40|4275.27|4275.27|4275.52|4275.52|4275.52|4275.52|4275.27|4275.27|0
1627560050000|2021-07-29 12:00:50|4275.77|4275.77|4275.77|4275.77|4275.77|4275.77|4275.77|4275.77|0
1627560130000|2021-07-29 12:02:10|4275.27|4275.27|4275.27|4275.27|4275.27|4275.27|4275.27|4275.27|0
1627560140000|2021-07-29 12:02:20|4275.01|4275.01|4275.01|4275.01|4275.01|4275.01|4275.01|4275.01|0
1627560220000|2021-07-29 12:03:40|4274.76|4274.76|4274.76|4274.76|4274.76|4274.76|4274.76|4274.76|0
1627560250000|2021-07-29 12:04:10|4274.5|4274.5|4274.5|4274.5|4274.5|4274.5|4274.5|4274.5|0
1627560260000|2021-07-29 12:04:20|4274.76|4274.76|4274.76|4274.76|4274.76|4274.76|4274.76|4274.76|0
1627560270000|2021-07-29 12:04:30|4274.59|4274.59|4274.59|4274.59|4274.59|4274.59|4274.59|4274.59|0
1627560360000|2021-07-29 12:06:00|4274.42|4274.42|4274.42|4274.42|4274.42|4274.42|4274.42|4274.42|0
1627560400000|2021-07-29 12:06:40|4274.67|4274.67|4274.92|4274.92|4274.92|4274.92|4274.67|4274.67|0
1627560420000|2021-07-29 12:07:00|4275.43|4275.43|4275.43|4275.43|4275.43|4275.43|4275.43|4275.43|0
1627560450000|2021-07-29 12:07:30|4274.19|4274.19|4274.19|4274.19|4274.19|4274.19|4274.19|4274.19|0
1627560600000|2021-07-29 12:10:00|4274.45|4274.45|4274.45|4274.45|4274.45|4274.45|4274.45|4274.45|0
1627560650000|2021-07-29 12:10:50|4274.95|4274.95|4274.95|4274.95|4274.95|4274.95|4274.95|4274.95|0
1627560660000|2021-07-29 12:11:00|4276.19|4276.19|4274.95|4274.95|4276.19|4276.19|4274.95|4274.95|0
1627560710000|2021-07-29 12:11:50|4276.19|4276.19|4276.19|4276.19|4276.19|4276.19|4276.19|4276.19|0
1627560720000|2021-07-29 12:12:00|4274.95|4274.95|4274.95|4274.95|4274.95|4274.95|4274.95|4274.95|0
1627560750000|2021-07-29 12:12:30|4274.7|4274.7|4274.7|4274.7|4274.7|4274.7|4274.7|4274.7|0
1627560760000|2021-07-29 12:12:40|4274.95|4274.95|4275.46|4275.46|4275.46|4275.46|4274.95|4274.95|0
1627560770000|2021-07-29 12:12:50|4275.81|4275.81|4275.81|4275.81|4275.81|4275.81|4275.81|4275.81|0
1627560800000|2021-07-29 12:13:20|4275.55|4275.55|4276.06|4276.06|4276.06|4276.06|4275.55|4275.55|0
1627560820000|2021-07-29 12:13:40|4276.32|4276.32|4276.57|4276.57|4276.57|4276.57|4276.32|4276.32|0
1627560840000|2021-07-29 12:14:00|4277.81|4277.81|4277.81|4277.81|4277.81|4277.81|4277.81|4277.81|0
1627560860000|2021-07-29 12:14:20|4277.55|4277.55|4277.55|4277.55|4277.55|4277.55|4277.55|4277.55|0
1627560880000|2021-07-29 12:14:40|4277.05|4277.05|4277.05|4277.05|4277.05|4277.05|4277.05|4277.05|0
1627560930000|2021-07-29 12:15:30|4276.54|4276.54|4276.54|4276.54|4276.54|4276.54|4276.54|4276.54|0
1627560940000|2021-07-29 12:15:40|4275.3|4275.3|4275.3|4275.3|4275.3|4275.3|4275.3|4275.3|0
1627560950000|2021-07-29 12:15:50|4275.55|4275.55|4275.55|4275.55|4275.55|4275.55|4275.55|4275.55|0
1627560980000|2021-07-29 12:16:20|4275.81|4275.81|4276.06|4276.06|4276.06|4276.06|4275.81|4275.81|0
1627561010000|2021-07-29 12:16:50|4276.32|4276.32|4276.32|4276.32|4276.32|4276.32|4276.32|4276.32|0
1627561070000|2021-07-29 12:17:50|4276.57|4276.57|4276.57|4276.57|4276.57|4276.57|4276.57|4276.57|0
1627561110000|2021-07-29 12:18:30|4275.33|4275.33|4274.09|4274.09|4275.33|4275.33|4274.09|4274.09|0
1627561130000|2021-07-29 12:18:50|4274.34|4274.34|4271.87|4271.87|4274.34|4274.34|4271.87|4271.87|0
1627561170000|2021-07-29 12:19:30|4270.63|4270.63|4270.63|4270.63|4270.63|4270.63|4269.39|4269.39|0
1627561180000|2021-07-29 12:19:40|4271.87|4271.87|4271.87|4271.87|4271.87|4271.87|4271.87|4271.87|0
1627561260000|2021-07-29 12:21:00|4271.52|4271.52|4271.69|4271.69|4271.69|4271.69|4271.52|4271.52|0
1627561270000|2021-07-29 12:21:10|4272.93|4272.93|4272.93|4272.93|4272.93|4272.93|4272.93|4272.93|0
1627561320000|2021-07-29 12:22:00|4274.17|4274.17|4275.41|4275.41|4275.41|4275.41|4274.17|4274.17|0
1627561330000|2021-07-29 12:22:10|4275.67|4275.67|4275.67|4275.67|4275.67|4275.67|4275.67|4275.67|0
1627561370000|2021-07-29 12:22:50|4275.41|4275.41|4275.41|4275.41|4275.41|4275.41|4275.41|4275.41|0
1627561400000|2021-07-29 12:23:20|4276.65|4276.65|4276.65|4276.65|4276.65|4276.65|4276.65|4276.65|0
1627561440000|2021-07-29 12:24:00|4277.89|4277.89|4280.37|4280.37|4280.37|4280.37|4277.89|4277.89|0
1627561500000|2021-07-29 12:25:00|4279.13|4279.13|4279.13|4279.13|4279.13|4279.13|4279.13|4279.13|0
1627561550000|2021-07-29 12:25:50|4280.37|4280.37|4280.62|4280.62|4280.62|4280.62|4280.37|4280.37|0
1627561620000|2021-07-29 12:27:00|4281.86|4281.86|4281.86|4281.86|4281.86|4281.86|4281.86|4281.86|0
1627561640000|2021-07-29 12:27:20|4280.62|4280.62|4280.62|4280.62|4280.62|4280.62|4280.62|4280.62|0
1627561680000|2021-07-29 12:28:00|4280.79|4280.79|4280.79|4280.79|4280.79|4280.79|4280.79|4280.79|0
1627561740000|2021-07-29 12:29:00|4282.03|4282.03|4282.03|4282.03|4282.03|4282.03|4282.03|4282.03|0
1627561810000|2021-07-29 12:30:10|4283.27|4283.27|4283.27|4283.27|4283.27|4283.27|4283.27|4283.27|0
1627561820000|2021-07-29 12:30:20|4284.51|4284.51|4283.27|4283.27|4284.51|4284.51|4283.27|4283.27|0
1627561830000|2021-07-29 12:30:30|4283.02|4283.02|4283.02|4283.02|4283.02|4283.02|4283.02|4283.02|0
1627561840000|2021-07-29 12:30:40|4283.27|4283.27|4283.27|4283.27|4283.27|4283.27|4283.27|4283.27|0
1627561860000|2021-07-29 12:31:00|4283.02|4283.02|4280.54|4280.54|4283.02|4283.02|4280.54|4280.54|0
1627561900000|2021-07-29 12:31:40|4279.78|4279.78|4279.78|4279.78|4279.78|4279.78|4279.78|4279.78|0
1627561930000|2021-07-29 12:32:10|4278.54|4278.54|4278.54|4278.54|4278.54|4278.54|4278.54|4278.54|0
1627561980000|2021-07-29 12:33:00|4277.3|4277.3|4277.3|4277.3|4277.3|4277.3|4277.3|4277.3|0
1627562000000|2021-07-29 12:33:20|4276.06|4276.06|4276.06|4276.06|4276.06|4276.06|4276.06|4276.06|0
1627562040000|2021-07-29 12:34:00|4275.81|4275.81|4275.81|4275.81|4275.81|4275.81|4275.81|4275.81|0
1627562050000|2021-07-29 12:34:10|4276.06|4276.06|4276.06|4276.06|4276.06|4276.06|4276.06|4276.06|0
1627562190000|2021-07-29 12:36:30|4274.82|4274.82|4274.82|4274.82|4274.82|4274.82|4274.82|4274.82|0
1627562260000|2021-07-29 12:37:40|4276.06|4276.06|4276.06|4276.06|4276.06|4276.06|4276.06|4276.06|0
1627562280000|2021-07-29 12:38:00|4275.81|4275.81|4275.55|4275.55|4275.81|4275.81|4275.55|4275.55|0
1627562290000|2021-07-29 12:38:10|4276.06|4276.06|4276.06|4276.06|4276.06|4276.06|4276.06|4276.06|0
1627562310000|2021-07-29 12:38:30|4273.58|4273.58|4273.58|4273.58|4273.58|4273.58|4273.58|4273.58|0
1627562330000|2021-07-29 12:38:50|4274.82|4274.82|4274.82|4274.82|4274.82|4274.82|4274.82|4274.82|0
1627562390000|2021-07-29 12:39:50|4277.3|4277.3|4277.3|4277.3|4277.3|4277.3|4277.3|4277.3|0
1627562470000|2021-07-29 12:41:10|4276.06|4276.06|4276.06|4276.06|4276.06|4276.06|4276.06|4276.06|0
1627562540000|2021-07-29 12:42:20|4276.31|4276.31|4277.55|4277.55|4277.55|4277.55|4276.31|4276.31|0
1627562640000|2021-07-29 12:44:00|4277.81|4277.81|4277.98|4277.98|4277.98|4277.98|4277.81|4277.81|0
1627562680000|2021-07-29 12:44:40|4278.15|4278.15|4276.91|4276.91|4278.15|4278.15|4276.91|4276.91|0
1627562720000|2021-07-29 12:45:20|4275.67|4275.67|4275.24|4275.24|4275.67|4275.67|4275.24|4275.24|0
1627562810000|2021-07-29 12:46:50|4274|4274|4274|4274|4274|4274|4274|4274|0
1627562850000|2021-07-29 12:47:30|4272.76|4272.76|4272.76|4272.76|4272.76|4272.76|4272.76|4272.76|0
1627562960000|2021-07-29 12:49:20|4273.02|4273.02|4273.02|4273.02|4273.02|4273.02|4273.02|4273.02|0
1627562980000|2021-07-29 12:49:40|4272.76|4272.76|4272.76|4272.76|4272.76|4272.76|4272.76|4272.76|0
1627562990000|2021-07-29 12:49:50|4271.52|4271.52|4271.52|4271.52|4271.52|4271.52|4271.52|4271.52|0
1627563000000|2021-07-29 12:50:00|4272.76|4272.76|4272.76|4272.76|4272.76|4272.76|4272.76|4272.76|0
1627563030000|2021-07-29 12:50:30|4271.52|4271.52|4271.52|4271.52|4271.52|4271.52|4271.52|4271.52|0
1627563040000|2021-07-29 12:50:40|4271.27|4271.27|4271.27|4271.27|4271.27|4271.27|4271.27|4271.27|0
1627563080000|2021-07-29 12:51:20|4272.51|4272.51|4272.51|4272.51|4272.51|4272.51|4272.51|4272.51|0
1627563150000|2021-07-29 12:52:30|4274.99|4274.99|4274.99|4274.99|4274.99|4274.99|4274.99|4274.99|0
1627563200000|2021-07-29 12:53:20|4275.33|4275.33|4275.33|4275.33|4275.33|4275.33|4275.33|4275.33|0
1627563260000|2021-07-29 12:54:20|4275.59|4275.59|4275.59|4275.59|4275.59|4275.59|4275.59|4275.59|0
1627563280000|2021-07-29 12:54:40|4275.08|4275.08|4275.08|4275.08|4275.08|4275.08|4275.08|4275.08|0
1627563350000|2021-07-29 12:55:50|4274.82|4274.82|4274.82|4274.82|4274.82|4274.82|4274.82|4274.82|0
1627563360000|2021-07-29 12:56:00|4275.08|4275.08|4275.08|4275.08|4275.08|4275.08|4275.08|4275.08|0
1627563420000|2021-07-29 12:57:00|4273.84|4273.84|4273.84|4273.84|4273.84|4273.84|4273.84|4273.84|0
1627563480000|2021-07-29 12:58:00|4272.6|4272.6|4272.6|4272.6|4272.6|4272.6|4272.6|4272.6|0
1627563520000|2021-07-29 12:58:40|4272.85|4272.85|4272.85|4272.85|4272.85|4272.85|4272.85|4272.85|0
1627563560000|2021-07-29 12:59:20|4271.61|4271.61|4271.61|4271.61|4271.61|4271.61|4271.61|4271.61|0
1627563580000|2021-07-29 12:59:40|4270.38|4270.38|4270.38|4270.38|4270.38|4270.38|4270.38|4270.38|0
1627563610000|2021-07-29 13:00:10|4271.61|4271.61|4271.36|4271.36|4271.61|4271.61|4271.36|4271.36|0
1627563690000|2021-07-29 13:01:30|4271.53|4271.53|4271.02|4271.02|4271.53|4271.53|4271.02|4271.02|0
1627563800000|2021-07-29 13:03:20|4270.77|4270.77|4270.34|4270.34|4270.77|4270.77|4270.34|4270.34|0
1627563840000|2021-07-29 13:04:00|4270.6|4270.6|4270.34|4270.34|4270.6|4270.6|4270.34|4270.34|0
1627563920000|2021-07-29 13:05:20|4270.09|4270.09|4270.09|4270.09|4270.09|4270.09|4270.09|4270.09|0
1627564040000|2021-07-29 13:07:20|4269.84|4269.84|4269.58|4269.58|4269.84|4269.84|4269.58|4269.58|0
1627564060000|2021-07-29 13:07:40|4268.82|4268.82|4268.82|4268.82|4268.82|4268.82|4268.82|4268.82|0
1627564250000|2021-07-29 13:10:50|4268.57|4268.57|4268.57|4268.57|4268.57|4268.57|4268.57|4268.57|0
1627564260000|2021-07-29 13:11:00|4268.31|4268.31|4268.57|4268.57|4268.57|4268.57|4268.31|4268.31|0
1627564370000|2021-07-29 13:12:50|4267.33|4267.33|4267.33|4267.33|4267.33|4267.33|4267.33|4267.33|0
1627564470000|2021-07-29 13:14:30|4267.58|4267.58|4267.58|4267.58|4267.58|4267.58|4267.58|4267.58|0
1627564500000|2021-07-29 13:15:00|4267.84|4267.84|4268.09|4268.09|4268.09|4268.09|4267.84|4267.84|0
1627564560000|2021-07-29 13:16:00|4266.85|4266.85|4266.85|4266.85|4266.85|4266.85|4266.85|4266.85|0
1627564580000|2021-07-29 13:16:20|4268.09|4268.09|4268.09|4268.09|4268.09|4268.09|4268.09|4268.09|0
1627564620000|2021-07-29 13:17:00|4270.57|4270.57|4270.82|4270.82|4270.82|4270.82|4270.57|4270.57|0
1627564630000|2021-07-29 13:17:10|4270.57|4270.57|4270.57|4270.57|4270.57|4270.57|4270.57|4270.57|0
1627564750000|2021-07-29 13:19:10|4268.09|4268.09|4268.09|4268.09|4268.09|4268.09|4268.09|4268.09|0
1627564770000|2021-07-29 13:19:30|4267.92|4267.92|4267.92|4267.92|4267.92|4267.92|4267.92|4267.92|0
1627564780000|2021-07-29 13:19:40|4267.41|4267.41|4267.41|4267.41|4267.41|4267.41|4267.41|4267.41|0
1627564800000|2021-07-29 13:20:00|4267.16|4267.16|4267.16|4267.16|4267.16|4267.16|4267.16|4267.16|0
1627564810000|2021-07-29 13:20:10|4267.33|4267.33|4267.33|4267.33|4267.33|4267.33|4267.33|4267.33|0
1627564930000|2021-07-29 13:22:10|4267.07|4267.07|4266.82|4266.82|4267.07|4267.07|4266.82|4266.82|0
1627564970000|2021-07-29 13:22:50|4265.58|4265.58|4265.58|4265.58|4265.58|4265.58|4265.58|4265.58|0
1627564980000|2021-07-29 13:23:00|4265.33|4265.33|4264.09|4264.09|4265.33|4265.33|4264.09|4264.09|0
1627564990000|2021-07-29 13:23:10|4265.33|4265.33|4265.33|4265.33|4265.33|4265.33|4265.33|4265.33|0
1627565040000|2021-07-29 13:24:00|4265.58|4265.58|4265.58|4265.58|4265.58|4265.58|4265.58|4265.58|0
1627565050000|2021-07-29 13:24:10|4265.33|4265.33|4265.33|4265.33|4265.33|4265.33|4265.33|4265.33|0
1627565060000|2021-07-29 13:24:20|4265.07|4265.07|4265.07|4265.07|4265.07|4265.07|4265.07|4265.07|0
1627565100000|2021-07-29 13:25:00|4265.33|4265.33|4265.33|4265.33|4265.33|4265.33|4265.33|4265.33|0
1627565110000|2021-07-29 13:25:10|4265.58|4265.58|4265.58|4265.58|4265.58|4265.58|4265.58|4265.58|0
1627565120000|2021-07-29 13:25:20|4264.34|4264.34|4264.34|4264.34|4264.34|4264.34|4264.34|4264.34|0
1627565150000|2021-07-29 13:25:50|4263.1|4263.1|4263.1|4263.1|4263.1|4263.1|4263.1|4263.1|0
1627565160000|2021-07-29 13:26:00|4262.85|4262.85|4261.44|4261.44|4262.85|4262.85|4261.26|4261.26|0
1627565220000|2021-07-29 13:27:00|4261.18|4261.18|4261.18|4261.18|4261.18|4261.18|4261.18|4261.18|0
1627565230000|2021-07-29 13:27:10|4262.42|4262.42|4261.18|4261.18|4262.42|4262.42|4261.18|4261.18|0
1627565240000|2021-07-29 13:27:20|4261.44|4261.44|4261.44|4261.44|4261.44|4261.44|4261.44|4261.44|0
1627565280000|2021-07-29 13:28:00|4262.68|4262.68|4262.68|4262.68|4262.68|4262.68|4262.68|4262.68|0
1627565320000|2021-07-29 13:28:40|4261.44|4261.44|4261.69|4261.69|4261.69|4261.69|4261.44|4261.44|0
1627565340000|2021-07-29 13:29:00|4262.93|4262.93|4264.17|4264.17|4264.17|4264.17|4262.93|4262.93|0
1627565370000|2021-07-29 13:29:30|4265.41|4265.41|4265.41|4265.41|4265.41|4265.41|4265.41|4265.41|0
1627565400000|2021-07-29 13:30:00|4264.17|4264.17|4263.92|4263.92|4264.17|4264.17|4263.92|4263.92|0
1627565410000|2021-07-29 13:30:10|4265.15|4265.15|4265.15|4265.15|4265.15|4265.15|4265.15|4265.15|0
1627565430000|2021-07-29 13:30:30|4266.39|4266.39|4266.39|4266.39|4266.39|4266.39|4266.39|4266.39|0
1627565450000|2021-07-29 13:30:50|4265.89|4265.89|4265.89|4265.89|4265.89|4265.89|4265.89|4265.89|0
1627565460000|2021-07-29 13:31:00|4266.14|4266.14|4264.9|4264.9|4266.14|4266.14|4264.9|4264.9|0
1627565470000|2021-07-29 13:31:10|4264.65|4264.65|4264.82|4264.82|4264.82|4264.82|4264.65|4264.65|0
1627565490000|2021-07-29 13:31:30|4266.06|4266.06|4266.06|4266.06|4266.06|4266.06|4266.06|4266.06|0
1627565500000|2021-07-29 13:31:40|4267.3|4267.3|4267.3|4267.3|4267.3|4267.3|4267.3|4267.3|0
1627565510000|2021-07-29 13:31:50|4267.55|4267.55|4270.54|4270.54|4270.54|4270.54|4267.55|4267.55|0
1627565520000|2021-07-29 13:32:00|4269.3|4269.3|4269.3|4269.3|4269.3|4269.3|4269.3|4269.3|0
1627565540000|2021-07-29 13:32:20|4268.06|4268.06|4266.57|4266.57|4268.06|4268.06|4266.57|4266.57|0
1627565560000|2021-07-29 13:32:40|4265.33|4265.33|4265.33|4265.33|4265.33|4265.33|4265.33|4265.33|0
1627565580000|2021-07-29 13:33:00|4265.07|4265.07|4265.07|4265.07|4265.07|4265.07|4265.07|4265.07|0
1627565610000|2021-07-29 13:33:30|4266.31|4266.31|4266.31|4266.31|4266.31|4266.31|4266.31|4266.31|0
1627565620000|2021-07-29 13:33:40|4266.06|4266.06|4264.65|4264.65|4266.06|4266.06|4264.65|4264.65|0
1627565630000|2021-07-29 13:33:50|4263.41|4263.41|4263.41|4263.41|4263.41|4263.41|4263.41|4263.41|0
1627565640000|2021-07-29 13:34:00|4262.17|4262.17|4261.66|4261.66|4262.17|4262.17|4261.66|4261.66|0
1627565650000|2021-07-29 13:34:10|4262.9|4262.9|4262.9|4262.9|4262.9|4262.9|4262.9|4262.9|0
1627565690000|2021-07-29 13:34:50|4261.66|4261.66|4261.66|4261.66|4261.66|4261.66|4261.66|4261.66|0
1627565700000|2021-07-29 13:35:00|4261.41|4261.41|4261.41|4261.41|4261.41|4261.41|4261.41|4261.41|0
1627565730000|2021-07-29 13:35:30|4261.92|4261.92|4261.92|4261.92|4261.92|4261.92|4261.92|4261.92|0
1627565760000|2021-07-29 13:36:00|4260.68|4260.68|4260.68|4260.68|4260.68|4260.68|4260.68|4260.68|0
1627565770000|2021-07-29 13:36:10|4260.42|4260.42|4258.39|4258.39|4260.42|4260.42|4258.39|4258.39|0
1627565790000|2021-07-29 13:36:30|4257.16|4257.16|4257.16|4257.16|4257.16|4257.16|4257.16|4257.16|0
1627565800000|2021-07-29 13:36:40|4256.54|4256.54|4255.04|4255.04|4256.54|4256.54|4255.04|4255.04|0
1627565810000|2021-07-29 13:36:50|4252.56|4252.56|4252.56|4252.56|4252.56|4252.56|4252.56|4252.56|0
1627565850000|2021-07-29 13:37:30|4252.82|4252.82|4252.82|4252.82|4252.82|4252.82|4252.82|4252.82|0
1627565860000|2021-07-29 13:37:40|4254.06|4254.06|4252.82|4252.82|4254.06|4254.06|4252.82|4252.82|0
1627565880000|2021-07-29 13:38:00|4253.07|4253.07|4253.33|4253.33|4253.33|4253.33|4253.07|4253.07|0
1627565890000|2021-07-29 13:38:10|4250.85|4250.85|4250.59|4250.59|4250.85|4250.85|4250.59|4250.59|0
1627565940000|2021-07-29 13:39:00|4249.35|4249.35|4249.35|4249.35|4249.35|4249.35|4249.35|4249.35|0
1627565950000|2021-07-29 13:39:10|4250.59|4250.59|4249.35|4249.35|4250.59|4250.59|4249.35|4249.35|0
1627565970000|2021-07-29 13:39:30|4250.59|4250.59|4250.59|4250.59|4250.59|4250.59|4250.59|4250.59|0
1627566000000|2021-07-29 13:40:00|4251.83|4251.83|4253.07|4253.07|4253.07|4253.07|4251.83|4251.83|0
1627566010000|2021-07-29 13:40:10|4253.58|4253.58|4253.58|4253.58|4253.58|4253.58|4253.58|4253.58|0
1627566030000|2021-07-29 13:40:30|4254.09|4254.09|4255.33|4255.33|4255.33|4255.33|4254.09|4254.09|0
1627566040000|2021-07-29 13:40:40|4254.09|4254.09|4252.85|4252.85|4254.09|4254.09|4252.85|4252.85|0
1627566050000|2021-07-29 13:40:50|4253.19|4253.19|4253.19|4253.19|4253.19|4253.19|4253.19|4253.19|0
1627566070000|2021-07-29 13:41:10|4255.67|4255.67|4255.67|4255.67|4255.67|4255.67|4255.67|4255.67|0
1627566080000|2021-07-29 13:41:20|4255.84|4255.84|4255.84|4255.84|4255.84|4255.84|4255.84|4255.84|0
1627566100000|2021-07-29 13:41:40|4254.6|4254.6|4254.6|4254.6|4254.6|4254.6|4254.6|4254.6|0
1627566130000|2021-07-29 13:42:10|4254.85|4254.85|4256.09|4256.09|4256.09|4256.09|4254.85|4254.85|0
1627566170000|2021-07-29 13:42:50|4254.85|4254.85|4254.85|4254.85|4254.85|4254.85|4254.85|4254.85|0
1627566190000|2021-07-29 13:43:10|4254.34|4254.34|4254.34|4254.34|4254.34|4254.34|4254.34|4254.34|0
1627566230000|2021-07-29 13:43:50|4253.11|4253.11|4253.11|4253.11|4253.11|4253.11|4253.11|4253.11|0
1627566240000|2021-07-29 13:44:00|4253.36|4253.36|4253.36|4253.36|4253.36|4253.36|4253.36|4253.36|0
1627566260000|2021-07-29 13:44:20|4253.61|4253.61|4253.61|4253.61|4253.61|4253.61|4253.61|4253.61|0
1627566290000|2021-07-29 13:44:50|4252.37|4252.37|4252.37|4252.37|4252.37|4252.37|4252.37|4252.37|0
1627566320000|2021-07-29 13:45:20|4252.12|4252.12|4252.12|4252.12|4252.12|4252.12|4252.12|4252.12|0
1627566330000|2021-07-29 13:45:30|4251.87|4251.87|4250.63|4250.63|4251.87|4251.87|4250.63|4250.63|0
1627566370000|2021-07-29 13:46:10|4251.87|4251.87|4251.87|4251.87|4251.87|4251.87|4251.87|4251.87|0
1627566410000|2021-07-29 13:46:50|4253.11|4253.11|4253.11|4253.11|4253.11|4253.11|4253.11|4253.11|0
1627566420000|2021-07-29 13:47:00|4251.87|4251.87|4253.11|4253.11|4253.11|4253.11|4251.87|4251.87|0
1627566430000|2021-07-29 13:47:10|4253.61|4253.61|4254.12|4254.12|4254.12|4254.12|4253.61|4253.61|0
1627566440000|2021-07-29 13:47:20|4254.37|4254.37|4254.37|4254.37|4254.37|4254.37|4254.37|4254.37|0
1627566470000|2021-07-29 13:47:50|4255.61|4255.61|4254.37|4254.37|4255.61|4255.61|4254.37|4254.37|0
1627566510000|2021-07-29 13:48:30|4254.12|4254.12|4254.12|4254.12|4254.12|4254.12|4254.12|4254.12|0
1627566530000|2021-07-29 13:48:50|4254.29|4254.29|4254.29|4254.29|4254.29|4254.29|4254.29|4254.29|0
1627566540000|2021-07-29 13:49:00|4255.56|4255.56|4255.56|4255.56|4255.56|4255.56|4255.56|4255.56|0
1627566560000|2021-07-29 13:49:20|4255.73|4255.73|4255.48|4255.48|4255.73|4255.73|4255.48|4255.48|0
1627566570000|2021-07-29 13:49:30|4254.24|4254.24|4254.24|4254.24|4254.24|4254.24|4254.24|4254.24|0
1627566580000|2021-07-29 13:49:40|4254.49|4254.49|4254.49|4254.49|4254.49|4254.49|4254.49|4254.49|0
1627566600000|2021-07-29 13:50:00|4255.73|4255.73|4255.73|4255.73|4255.73|4255.73|4255.73|4255.73|0
1627566610000|2021-07-29 13:50:10|4255.98|4255.98|4255.98|4255.98|4255.98|4255.98|4255.98|4255.98|0
1627566630000|2021-07-29 13:50:30|4256.24|4256.24|4256.24|4256.24|4256.24|4256.24|4256.24|4256.24|0
1627566660000|2021-07-29 13:51:00|4255.98|4255.98|4255.98|4255.98|4255.98|4255.98|4255.98|4255.98|0
1627566680000|2021-07-29 13:51:20|4256.49|4256.49|4256.49|4256.49|4256.49|4256.49|4256.49|4256.49|0
1627566690000|2021-07-29 13:51:30|4257.73|4257.73|4260.21|4260.21|4260.21|4260.21|4257.73|4257.73|0
1627566700000|2021-07-29 13:51:40|4258.97|4258.97|4257.73|4257.73|4258.97|4258.97|4257.73|4257.73|0
1627566720000|2021-07-29 13:52:00|4258.97|4258.97|4257.73|4257.73|4258.97|4258.97|4257.73|4257.73|0
1627566750000|2021-07-29 13:52:30|4258.97|4258.97|4258.97|4258.97|4258.97|4258.97|4258.97|4258.97|0
1627566760000|2021-07-29 13:52:40|4258.72|4258.72|4258.72|4258.72|4258.72|4258.72|4258.72|4258.72|0
1627566770000|2021-07-29 13:52:50|4259.96|4259.96|4258.72|4258.72|4259.96|4259.96|4258.72|4258.72|0
1627566800000|2021-07-29 13:53:20|4259.23|4259.23|4258.97|4258.97|4259.23|4259.23|4258.97|4258.97|0
1627566850000|2021-07-29 13:54:10|4258.72|4258.72|4258.72|4258.72|4258.72|4258.72|4258.72|4258.72|0
1627566860000|2021-07-29 13:54:20|4258.97|4258.97|4258.97|4258.97|4258.97|4258.97|4258.97|4258.97|0
1627566880000|2021-07-29 13:54:40|4257.73|4257.73|4257.73|4257.73|4257.73|4257.73|4257.73|4257.73|0
1627566910000|2021-07-29 13:55:10|4256.49|4256.49|4256.49|4256.49|4256.49|4256.49|4256.49|4256.49|0
1627566920000|2021-07-29 13:55:20|4257|4257|4257|4257|4257|4257|4257|4257|0
1627566930000|2021-07-29 13:55:30|4257.25|4257.25|4257.42|4257.42|4257.42|4257.42|4257.25|4257.25|0
1627566950000|2021-07-29 13:55:50|4257.93|4257.93|4259.17|4259.17|4259.17|4259.17|4257.93|4257.93|0
1627566960000|2021-07-29 13:56:00|4260.41|4260.41|4260.41|4260.41|4260.41|4260.41|4260.41|4260.41|0
1627566970000|2021-07-29 13:56:10|4260.67|4260.67|4260.67|4260.67|4260.67|4260.67|4260.67|4260.67|0
1627566980000|2021-07-29 13:56:20|4260.41|4260.41|4260.41|4260.41|4260.41|4260.41|4260.41|4260.41|0
1627566990000|2021-07-29 13:56:30|4260.67|4260.67|4260.84|4260.84|4260.84|4260.84|4260.67|4260.67|0
1627567000000|2021-07-29 13:56:40|4261.09|4261.09|4260.58|4260.58|4261.09|4261.09|4260.58|4260.58|0
1627567020000|2021-07-29 13:57:00|4260.33|4260.33|4260.33|4260.33|4260.33|4260.33|4260.33|4260.33|0
1627567060000|2021-07-29 13:57:40|4259.09|4259.09|4259.09|4259.09|4259.09|4259.09|4259.09|4259.09|0
1627567070000|2021-07-29 13:57:50|4258.83|4258.83|4258.83|4258.83|4258.83|4258.83|4258.83|4258.83|0
1627567110000|2021-07-29 13:58:30|4258.58|4258.58|4258.58|4258.58|4258.58|4258.58|4258.58|4258.58|0
1627567120000|2021-07-29 13:58:40|4258.83|4258.83|4258.83|4258.83|4258.83|4258.83|4258.83|4258.83|0
1627567130000|2021-07-29 13:58:50|4258.66|4258.66|4258.66|4258.66|4258.66|4258.66|4258.66|4258.66|0
1627567160000|2021-07-29 13:59:20|4259.9|4259.9|4259.9|4259.9|4259.9|4259.9|4259.9|4259.9|0
1627567170000|2021-07-29 13:59:30|4259.65|4259.65|4259.65|4259.65|4259.65|4259.65|4259.65|4259.65|0
1627567180000|2021-07-29 13:59:40|4259.9|4259.9|4259.9|4259.9|4259.9|4259.9|4259.9|4259.9|0
1627567190000|2021-07-29 13:59:50|4261.14|4261.14|4263.62|4263.62|4263.62|4263.62|4261.14|4261.14|0
1627567210000|2021-07-29 14:00:10|4263.45|4263.45|4263.45|4263.45|4263.45|4263.45|4263.45|4263.45|0
1627567230000|2021-07-29 14:00:30|4264.69|4264.69|4265.67|4265.67|4265.93|4265.93|4264.69|4264.69|0
1627567240000|2021-07-29 14:00:40|4266.91|4266.91|4266.91|4266.91|4266.91|4266.91|4266.91|4266.91|0
1627567250000|2021-07-29 14:00:50|4269.39|4269.39|4269.39|4269.39|4269.39|4269.39|4269.39|4269.39|0
1627567270000|2021-07-29 14:01:10|4269.9|4269.9|4269.9|4269.9|4269.9|4269.9|4268.66|4268.66|0
1627567290000|2021-07-29 14:01:30|4269.64|4269.64|4269.64|4269.64|4269.64|4269.64|4269.64|4269.64|0
1627567310000|2021-07-29 14:01:50|4268.41|4268.41|4268.91|4268.91|4268.91|4268.91|4268.41|4268.41|0
1627567350000|2021-07-29 14:02:30|4268.66|4268.66|4268.66|4268.66|4268.66|4268.66|4268.66|4268.66|0
1627567370000|2021-07-29 14:02:50|4268.91|4268.91|4269.08|4269.08|4269.08|4269.08|4268.91|4268.91|0
1627567420000|2021-07-29 14:03:40|4269.59|4269.59|4269.59|4269.59|4269.59|4269.59|4269.59|4269.59|0
1627567450000|2021-07-29 14:04:10|4270.83|4270.83|4270.83|4270.83|4270.83|4270.83|4270.83|4270.83|0
1627567460000|2021-07-29 14:04:20|4269.59|4269.59|4269.59|4269.59|4269.59|4269.59|4269.59|4269.59|0
1627567470000|2021-07-29 14:04:30|4268.35|4268.35|4267.11|4267.11|4268.35|4268.35|4267.11|4267.11|0
1627567480000|2021-07-29 14:04:40|4266.86|4266.86|4266.86|4266.86|4266.86|4266.86|4266.86|4266.86|0
1627567490000|2021-07-29 14:04:50|4267.11|4267.11|4266.86|4266.86|4267.11|4267.11|4266.86|4266.86|0
1627567500000|2021-07-29 14:05:00|4266.69|4266.69|4266.86|4266.86|4266.86|4266.86|4266.69|4266.69|0
1627567510000|2021-07-29 14:05:10|4267.37|4267.37|4267.62|4267.62|4267.62|4267.62|4267.37|4267.37|0
1627567570000|2021-07-29 14:06:10|4266.38|4266.38|4266.04|4266.04|4266.38|4266.38|4266.04|4266.04|0
1627567580000|2021-07-29 14:06:20|4263.56|4263.56|4263.56|4263.56|4263.56|4263.56|4263.56|4263.56|0
1627567590000|2021-07-29 14:06:30|4263.31|4263.31|4264.55|4264.55|4264.55|4264.55|4263.31|4263.31|0
1627567610000|2021-07-29 14:06:50|4264.8|4264.8|4264.8|4264.8|4264.8|4264.8|4264.8|4264.8|0
1627567630000|2021-07-29 14:07:10|4264.55|4264.55|4264.8|4264.8|4264.8|4264.8|4264.55|4264.55|0
1627567660000|2021-07-29 14:07:40|4266.04|4266.04|4269.76|4269.76|4269.76|4269.76|4266.04|4266.04|0
1627567690000|2021-07-29 14:08:10|4270.01|4270.01|4270.01|4270.01|4270.01|4270.01|4270.01|4270.01|0
1627567730000|2021-07-29 14:08:50|4268.77|4268.77|4269.28|4269.28|4269.28|4269.28|4268.77|4268.77|0
1627567740000|2021-07-29 14:09:00|4268.04|4268.04|4268.04|4268.04|4268.04|4268.04|4268.04|4268.04|0
1627567750000|2021-07-29 14:09:10|4269.28|4269.28|4269.45|4269.45|4269.45|4269.45|4269.28|4269.28|0
1627567770000|2021-07-29 14:09:30|4269.2|4269.2|4268.94|4268.94|4269.2|4269.2|4268.94|4268.94|0
1627567810000|2021-07-29 14:10:10|4267.7|4267.7|4267.96|4267.96|4267.96|4267.96|4267.7|4267.7|0
1627567930000|2021-07-29 14:12:10|4266.72|4266.72|4263|4263|4266.72|4266.72|4263|4263|0
1627567940000|2021-07-29 14:12:20|4264.24|4264.24|4261.76|4261.76|4264.24|4264.24|4261.76|4261.76|0
1627567950000|2021-07-29 14:12:30|4260.52|4260.52|4260.52|4260.52|4260.52|4260.52|4260.52|4260.52|0
1627567960000|2021-07-29 14:12:40|4259.28|4259.28|4261.76|4261.76|4261.76|4261.76|4259.28|4259.28|0
1627567980000|2021-07-29 14:13:00|4263|4263|4264.24|4264.24|4264.24|4264.24|4263|4263|0
1627568030000|2021-07-29 14:13:50|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|4264.5|0
1627568060000|2021-07-29 14:14:20|4265|4265|4264.75|4264.75|4265|4265|4264.75|4264.75|0
1627568090000|2021-07-29 14:14:50|4265|4265|4265.26|4265.26|4265.26|4265.26|4265|4265|0
1627568100000|2021-07-29 14:15:00|4265.51|4265.51|4265.51|4265.51|4265.51|4265.51|4265.51|4265.51|0
1627568110000|2021-07-29 14:15:10|4266.75|4266.75|4266.75|4266.75|4266.75|4266.75|4266.75|4266.75|0
1627568140000|2021-07-29 14:15:40|4270.47|4270.47|4270.47|4270.47|4270.47|4270.47|4270.47|4270.47|0
1627568150000|2021-07-29 14:15:50|4270.21|4270.21|4270.47|4270.47|4270.47|4270.47|4270.21|4270.21|0
1627568160000|2021-07-29 14:16:00|4272.95|4272.95|4272.95|4272.95|4272.95|4272.95|4272.95|4272.95|0
1627568170000|2021-07-29 14:16:10|4274.19|4274.19|4274.19|4274.19|4274.19|4274.19|4274.19|4274.19|0
1627568190000|2021-07-29 14:16:30|4275.42|4275.42|4275.42|4275.42|4275.42|4275.42|4275.42|4275.42|0
1627568240000|2021-07-29 14:17:20|4275.17|4275.17|4275.17|4275.17|4275.17|4275.17|4275.17|4275.17|0
1627568260000|2021-07-29 14:17:40|4273.93|4273.93|4272.95|4272.95|4273.93|4273.93|4272.69|4272.69|0
1627568270000|2021-07-29 14:17:50|4274.19|4274.19|4274.19|4274.19|4274.19|4274.19|4274.19|4274.19|0
1627568290000|2021-07-29 14:18:10|4275.42|4275.42|4275.17|4275.17|4275.42|4275.42|4275.17|4275.17|0
1627568330000|2021-07-29 14:18:50|4275.68|4275.68|4275.68|4275.68|4275.68|4275.68|4275.68|4275.68|0
1627568360000|2021-07-29 14:19:20|4274.44|4274.44|4274.44|4274.44|4274.44|4274.44|4274.44|4274.44|0
1627568370000|2021-07-29 14:19:30|4274.69|4274.69|4273.45|4273.45|4274.69|4274.69|4273.45|4273.45|0
1627568390000|2021-07-29 14:19:50|4273.63|4273.63|4273.8|4273.8|4273.8|4273.8|4273.63|4273.63|0
1627568410000|2021-07-29 14:20:10|4276.28|4276.28|4276.28|4276.28|4276.28|4276.28|4276.28|4276.28|0
1627568470000|2021-07-29 14:21:10|4277.52|4277.52|4275.04|4275.04|4277.52|4277.52|4275.04|4275.04|0
1627568480000|2021-07-29 14:21:20|4276.28|4276.28|4275.04|4275.04|4276.28|4276.28|4275.04|4275.04|0
1627568510000|2021-07-29 14:21:50|4275.29|4275.29|4275.29|4275.29|4275.29|4275.29|4275.29|4275.29|0
1627568540000|2021-07-29 14:22:20|4276.53|4276.53|4276.53|4276.53|4276.53|4276.53|4276.53|4276.53|0
1627568550000|2021-07-29 14:22:30|4276.28|4276.28|4276.28|4276.28|4276.28|4276.28|4276.28|4276.28|0
1627568610000|2021-07-29 14:23:30|4277.52|4277.52|4277.26|4277.26|4277.52|4277.52|4277.26|4277.26|0
1627568620000|2021-07-29 14:23:40|4278.5|4278.5|4278.5|4278.5|4278.5|4278.5|4278.5|4278.5|0
1627568680000|2021-07-29 14:24:40|4277.99|4277.99|4277.99|4277.99|4277.99|4277.99|4277.99|4277.99|0
1627568690000|2021-07-29 14:24:50|4277.48|4277.48|4277.48|4277.48|4277.48|4277.48|4277.48|4277.48|0
1627568700000|2021-07-29 14:25:00|4276.25|4276.25|4276.25|4276.25|4276.25|4276.25|4276.25|4276.25|0
1627568710000|2021-07-29 14:25:10|4275.01|4275.01|4275.01|4275.01|4275.01|4275.01|4275.01|4275.01|0
1627568740000|2021-07-29 14:25:40|4275.26|4275.26|4275.26|4275.26|4275.26|4275.26|4275.26|4275.26|0
1627568750000|2021-07-29 14:25:50|4276.5|4276.5|4276.5|4276.5|4276.5|4276.5|4276.5|4276.5|0
1627568800000|2021-07-29 14:26:40|4277.74|4277.74|4277.74|4277.74|4277.74|4277.74|4277.74|4277.74|0
1627568850000|2021-07-29 14:27:30|4278.98|4278.98|4279.23|4279.23|4279.23|4279.23|4278.98|4278.98|0
1627568910000|2021-07-29 14:28:30|4277.99|4277.99|4276.75|4276.75|4277.99|4277.99|4276.75|4276.75|0
1627568940000|2021-07-29 14:29:00|4277.99|4277.99|4277.99|4277.99|4277.99|4277.99|4277.99|4277.99|0
1627568950000|2021-07-29 14:29:10|4277.74|4277.74|4277.48|4277.48|4277.74|4277.74|4277.48|4277.48|0
1627568980000|2021-07-29 14:29:40|4276.25|4276.25|4276.25|4276.25|4276.25|4276.25|4276.25|4276.25|0
1627568990000|2021-07-29 14:29:50|4275.74|4275.74|4275.23|4275.23|4275.74|4275.74|4275.23|4275.23|0
1627569000000|2021-07-29 14:30:00|4274.98|4274.98|4274.98|4274.98|4274.98|4274.98|4274.98|4274.98|0
1627569050000|2021-07-29 14:30:50|4273.74|4273.74|4273.74|4273.74|4273.74|4273.74|4273.74|4273.74|0
1627569060000|2021-07-29 14:31:00|4272.5|4272.5|4273.74|4273.74|4273.74|4273.74|4272.5|4272.5|0
1627569080000|2021-07-29 14:31:20|4273.91|4273.91|4273.91|4273.91|4273.91|4273.91|4273.91|4273.91|0
1627569090000|2021-07-29 14:31:30|4274.16|4274.16|4274.16|4274.16|4274.16|4274.16|4274.16|4274.16|0
1627569120000|2021-07-29 14:32:00|4273.91|4273.91|4273.91|4273.91|4273.91|4273.91|4273.91|4273.91|0
1627569130000|2021-07-29 14:32:10|4272.67|4272.67|4272.92|4272.92|4272.92|4272.92|4272.67|4272.67|0
1627569140000|2021-07-29 14:32:20|4272.42|4272.42|4272.16|4272.16|4272.42|4272.42|4272.16|4272.16|0
1627569170000|2021-07-29 14:32:50|4273.4|4273.4|4273.4|4273.4|4273.4|4273.4|4273.4|4273.4|0
1627569180000|2021-07-29 14:33:00|4273.65|4273.65|4273.65|4273.65|4273.65|4273.65|4273.65|4273.65|0
1627569240000|2021-07-29 14:34:00|4273.91|4273.91|4273.91|4273.91|4273.91|4273.91|4273.91|4273.91|0
1627569250000|2021-07-29 14:34:10|4274.25|4274.25|4274.25|4274.25|4274.25|4274.25|4274.25|4274.25|0
1627569300000|2021-07-29 14:35:00|4274.42|4274.42|4274.67|4274.67|4274.67|4274.67|4274.42|4274.42|0
1627569310000|2021-07-29 14:35:10|4274.93|4274.93|4277.58|4277.58|4277.58|4277.58|4274.93|4274.93|0
1627569400000|2021-07-29 14:36:40|4278.81|4278.81|4278.81|4278.81|4278.81|4278.81|4278.81|4278.81|0
1627569420000|2021-07-29 14:37:00|4278.56|4278.56|4278.56|4278.56|4278.56|4278.56|4278.56|4278.56|0
1627569430000|2021-07-29 14:37:10|4278.31|4278.31|4277.07|4277.07|4278.31|4278.31|4277.07|4277.07|0
1627569450000|2021-07-29 14:37:30|4275.83|4275.83|4274.59|4274.59|4275.83|4275.83|4274.59|4274.59|0
1627569480000|2021-07-29 14:38:00|4274.34|4274.34|4274.34|4274.34|4274.34|4274.34|4274.34|4274.34|0
1627569510000|2021-07-29 14:38:30|4274.08|4274.08|4274.08|4274.08|4274.08|4274.08|4274.08|4274.08|0
1627569550000|2021-07-29 14:39:10|4275.32|4275.32|4275.32|4275.32|4275.32|4275.32|4275.32|4275.32|0
1627569570000|2021-07-29 14:39:30|4276.56|4276.56|4276.56|4276.56|4276.56|4276.56|4276.56|4276.56|0
1627569580000|2021-07-29 14:39:40|4277.8|4277.8|4277.8|4277.8|4277.8|4277.8|4276.56|4276.56|0
1627569600000|2021-07-29 14:40:00|4277.97|4277.97|4277.97|4277.97|4277.97|4277.97|4277.97|4277.97|0
1627569610000|2021-07-29 14:40:10|4278.14|4278.14|4278.14|4278.14|4278.14|4278.14|4278.14|4278.14|0
1627569620000|2021-07-29 14:40:20|4278.39|4278.39|4278.39|4278.39|4278.39|4278.39|4278.39|4278.39|0
1627569630000|2021-07-29 14:40:30|4278.65|4278.65|4278.65|4278.65|4278.65|4278.65|4278.65|4278.65|0
1627569650000|2021-07-29 14:40:50|4278.9|4278.9|4278.9|4278.9|4278.9|4278.9|4278.9|4278.9|0
1627569670000|2021-07-29 14:41:10|4276.42|4276.42|4276.42|4276.42|4276.42|4276.42|4276.42|4276.42|0
1627569700000|2021-07-29 14:41:40|4276.17|4276.17|4276.17|4276.17|4276.17|4276.17|4276.17|4276.17|0
1627569740000|2021-07-29 14:42:20|4274.93|4274.93|4275.19|4275.19|4275.19|4275.19|4274.93|4274.93|0
1627569760000|2021-07-29 14:42:40|4276.42|4276.42|4276.42|4276.42|4276.42|4276.42|4276.42|4276.42|0
1627569770000|2021-07-29 14:42:50|4275.19|4275.19|4275.19|4275.19|4275.19|4275.19|4275.19|4275.19|0
1627569780000|2021-07-29 14:43:00|4276.42|4276.42|4276.77|4276.77|4276.77|4276.77|4276.42|4276.42|0
1627569830000|2021-07-29 14:43:50|4278.01|4278.01|4278.01|4278.01|4278.01|4278.01|4278.01|4278.01|0
1627569850000|2021-07-29 14:44:10|4277.75|4277.75|4277.5|4277.5|4277.75|4277.75|4277.5|4277.5|0
1627569870000|2021-07-29 14:44:30|4278.74|4278.74|4278.74|4278.74|4278.74|4278.74|4278.74|4278.74|0
1627569890000|2021-07-29 14:44:50|4277.5|4277.5|4277.5|4277.5|4277.5|4277.5|4277.5|4277.5|0
1627569900000|2021-07-29 14:45:00|4277.16|4277.16|4277.16|4277.16|4277.16|4277.16|4277.16|4277.16|0
1627569920000|2021-07-29 14:45:20|4275.92|4275.92|4277.16|4277.16|4277.16|4277.16|4275.92|4275.92|0
1627569930000|2021-07-29 14:45:30|4275.92|4275.92|4277.16|4277.16|4278.4|4278.4|4275.92|4275.92|0
1627569940000|2021-07-29 14:45:40|4275.92|4275.92|4275.92|4275.92|4275.92|4275.92|4275.92|4275.92|0
1627569950000|2021-07-29 14:45:50|4277.16|4277.16|4277.16|4277.16|4277.16|4277.16|4277.16|4277.16|0
1627570010000|2021-07-29 14:46:50|4278.4|4278.4|4278.4|4278.4|4278.4|4278.4|4278.4|4278.4|0
1627570030000|2021-07-29 14:47:10|4279.64|4279.64|4279.38|4279.38|4279.64|4279.64|4279.38|4279.38|0
1627570090000|2021-07-29 14:48:10|4280.62|4280.62|4280.37|4280.37|4280.62|4280.62|4280.37|4280.37|0
1627570120000|2021-07-29 14:48:40|4280.62|4280.62|4280.62|4280.62|4280.62|4280.62|4280.62|4280.62|0
1627570160000|2021-07-29 14:49:20|4280.37|4280.37|4280.37|4280.37|4280.37|4280.37|4280.37|4280.37|0
1627570180000|2021-07-29 14:49:40|4280.12|4280.12|4280.12|4280.12|4280.12|4280.12|4280.12|4280.12|0
1627570200000|2021-07-29 14:50:00|4279.86|4279.86|4277.13|4277.13|4279.86|4279.86|4277.13|4277.13|0
1627570210000|2021-07-29 14:50:10|4275.89|4275.89|4277.13|4277.13|4277.13|4277.13|4275.89|4275.89|0
1627570220000|2021-07-29 14:50:20|4275.89|4275.89|4277.13|4277.13|4277.13|4277.13|4275.89|4275.89|0
1627570230000|2021-07-29 14:50:30|4275.89|4275.89|4275.89|4275.89|4275.89|4275.89|4275.89|4275.89|0
1627570260000|2021-07-29 14:51:00|4275.64|4275.64|4275.64|4275.64|4275.64|4275.64|4275.64|4275.64|0
1627570300000|2021-07-29 14:51:40|4276.88|4276.88|4276.88|4276.88|4276.88|4276.88|4275.64|4275.64|0
1627570330000|2021-07-29 14:52:10|4275.64|4275.64|4275.64|4275.64|4275.64|4275.64|4275.64|4275.64|0
1627570350000|2021-07-29 14:52:30|4275.89|4275.89|4275.89|4275.89|4275.89|4275.89|4275.89|4275.89|0
1627570370000|2021-07-29 14:52:50|4276.14|4276.14|4275.89|4275.89|4276.14|4276.14|4275.89|4275.89|0
1627570420000|2021-07-29 14:53:40|4275.72|4275.72|4275.72|4275.72|4275.72|4275.72|4275.72|4275.72|0
1627570450000|2021-07-29 14:54:10|4275.97|4275.97|4275.97|4275.97|4275.97|4275.97|4275.97|4275.97|0
1627570470000|2021-07-29 14:54:30|4274.73|4274.73|4274.73|4274.73|4274.73|4274.73|4274.73|4274.73|0
1627570500000|2021-07-29 14:55:00|4274.99|4274.99|4274.99|4274.99|4274.99|4274.99|4274.99|4274.99|0
1627570540000|2021-07-29 14:55:40|4276.23|4276.23|4272.51|4272.51|4276.23|4276.23|4272.51|4272.51|0
1627570590000|2021-07-29 14:56:30|4273.75|4273.75|4273.75|4273.75|4273.75|4273.75|4273.75|4273.75|0
1627570640000|2021-07-29 14:57:20|4274.99|4274.99|4274.99|4274.99|4274.99|4274.99|4274.99|4274.99|0
1627570670000|2021-07-29 14:57:50|4276.23|4276.23|4276.23|4276.23|4276.23|4276.23|4276.23|4276.23|0
1627570730000|2021-07-29 14:58:50|4275.97|4275.97|4275.97|4275.97|4275.97|4275.97|4275.97|4275.97|0
1627570740000|2021-07-29 14:59:00|4275.72|4275.72|4275.97|4275.97|4275.97|4275.97|4275.72|4275.72|0
1627570750000|2021-07-29 14:59:10|4276.14|4276.14|4276.14|4276.14|4276.14|4276.14|4276.14|4276.14|0
1627570760000|2021-07-29 14:59:20|4277.38|4277.38|4277.38|4277.38|4277.38|4277.38|4277.38|4277.38|0
1627570780000|2021-07-29 14:59:40|4277.63|4277.63|4277.63|4277.63|4277.63|4277.63|4277.63|4277.63|0
1627570790000|2021-07-29 14:59:50|4278.87|4278.87|4278.87|4278.87|4278.87|4278.87|4278.87|4278.87|0
1627570800000|2021-07-29 15:00:00|4277.63|4277.63|4276.4|4276.4|4277.63|4277.63|4276.4|4276.4|0
1627570810000|2021-07-29 15:00:10|4277.63|4277.63|4277.63|4277.63|4277.63|4277.63|4277.63|4277.63|0
1627570880000|2021-07-29 15:01:20|4276.4|4276.4|4276.4|4276.4|4276.4|4276.4|4276.4|4276.4|0
1627570900000|2021-07-29 15:01:40|4277.63|4277.63|4278.87|4278.87|4278.87|4278.87|4277.63|4277.63|0
1627570910000|2021-07-29 15:01:50|4277.63|4277.63|4276.4|4276.4|4277.63|4277.63|4276.4|4276.4|0
1627570920000|2021-07-29 15:02:00|4276.14|4276.14|4276.14|4276.14|4276.14|4276.14|4276.14|4276.14|0
1627570930000|2021-07-29 15:02:10|4277.38|4277.38|4277.38|4277.38|4277.38|4277.38|4277.38|4277.38|0
1627570980000|2021-07-29 15:03:00|4277.13|4277.13|4277.13|4277.13|4277.13|4277.13|4277.13|4277.13|0
1627571020000|2021-07-29 15:03:40|4277.38|4277.38|4277.38|4277.38|4277.38|4277.38|4277.38|4277.38|0
1627571040000|2021-07-29 15:04:00|4277.63|4277.63|4277.81|4277.81|4277.81|4277.81|4277.63|4277.63|0
1627571070000|2021-07-29 15:04:30|4279.05|4279.05|4279.05|4279.05|4279.05|4279.05|4279.05|4279.05|0
1627571100000|2021-07-29 15:05:00|4278.79|4278.79|4278.79|4278.79|4278.79|4278.79|4278.79|4278.79|0
1627571120000|2021-07-29 15:05:20|4278.54|4278.54|4278.54|4278.54|4278.54|4278.54|4278.54|4278.54|0
1627571130000|2021-07-29 15:05:30|4279.78|4279.78|4278.79|4278.79|4279.78|4279.78|4278.54|4278.54|0
1627571210000|2021-07-29 15:06:50|4277.55|4277.55|4277.55|4277.55|4277.55|4277.55|4277.55|4277.55|0
1627571280000|2021-07-29 15:08:00|4278.79|4278.79|4277.55|4277.55|4278.79|4278.79|4277.55|4277.55|0
1627571380000|2021-07-29 15:09:40|4278.79|4278.79|4278.79|4278.79|4278.79|4278.79|4278.79|4278.79|0
1627571390000|2021-07-29 15:09:50|4277.55|4277.55|4276.31|4276.31|4277.55|4277.55|4276.31|4276.31|0
1627571480000|2021-07-29 15:11:20|4275.07|4275.07|4275.07|4275.07|4275.07|4275.07|4275.07|4275.07|0
1627571630000|2021-07-29 15:13:50|4273.84|4273.84|4273.84|4273.84|4273.84|4273.84|4273.84|4273.84|0
1627571640000|2021-07-29 15:14:00|4272.6|4272.6|4271.36|4271.36|4272.6|4272.6|4270.12|4270.12|0
1627571660000|2021-07-29 15:14:20|4271.87|4271.87|4271.87|4271.87|4271.87|4271.87|4271.87|4271.87|0
1627571690000|2021-07-29 15:14:50|4273.1|4273.1|4274.34|4274.34|4274.34|4274.34|4273.1|4273.1|0
1627571720000|2021-07-29 15:15:20|4274.51|4274.51|4274.51|4274.51|4274.51|4274.51|4274.51|4274.51|0
1627571740000|2021-07-29 15:15:40|4275.75|4275.75|4275.75|4275.75|4275.75|4275.75|4275.75|4275.75|0
1627571750000|2021-07-29 15:15:50|4276.51|4276.51|4277.02|4277.02|4277.02|4277.02|4276.51|4276.51|0
1627571760000|2021-07-29 15:16:00|4276.77|4276.77|4276.77|4276.77|4276.77|4276.77|4276.77|4276.77|0
1627571780000|2021-07-29 15:16:20|4277.02|4277.02|4277.28|4277.28|4277.28|4277.28|4277.02|4277.02|0
1627571790000|2021-07-29 15:16:30|4277.53|4277.53|4277.78|4277.78|4277.78|4277.78|4277.53|4277.53|0
1627571840000|2021-07-29 15:17:20|4277.53|4277.53|4277.53|4277.53|4277.53|4277.53|4277.53|4277.53|0
1627571850000|2021-07-29 15:17:30|4278.77|4278.77|4278.77|4278.77|4278.77|4278.77|4278.77|4278.77|0
1627571900000|2021-07-29 15:18:20|4278.26|4278.26|4278.26|4278.26|4278.26|4278.26|4278.26|4278.26|0
1627571920000|2021-07-29 15:18:40|4278.01|4278.01|4278.01|4278.01|4278.01|4278.01|4278.01|4278.01|0
1627571960000|2021-07-29 15:19:20|4276.77|4276.77|4276.77|4276.77|4276.77|4276.77|4276.77|4276.77|0
1627571990000|2021-07-29 15:19:50|4275.53|4275.53|4275.53|4275.53|4275.53|4275.53|4275.53|4275.53|0
1627572000000|2021-07-29 15:20:00|4276.77|4276.77|4275.53|4275.53|4276.77|4276.77|4275.53|4275.53|0
1627572020000|2021-07-29 15:20:20|4276.77|4276.77|4276.77|4276.77|4276.77|4276.77|4276.77|4276.77|0
1627572030000|2021-07-29 15:20:30|4276.51|4276.51|4276.51|4276.51|4276.51|4276.51|4276.34|4276.34|0
1627572060000|2021-07-29 15:21:00|4277.75|4277.75|4277.41|4277.41|4277.75|4277.75|4277.41|4277.41|0
1627572080000|2021-07-29 15:21:20|4277.24|4277.24|4277.24|4277.24|4277.24|4277.24|4277.24|4277.24|0
1627572090000|2021-07-29 15:21:30|4277.5|4277.5|4277.5|4277.5|4277.5|4277.5|4277.5|4277.5|0
1627572120000|2021-07-29 15:22:00|4277.67|4277.67|4277.67|4277.67|4277.67|4277.67|4277.67|4277.67|0
1627572140000|2021-07-29 15:22:20|4276.43|4276.43|4276.43|4276.43|4276.43|4276.43|4276.43|4276.43|0
1627572150000|2021-07-29 15:22:30|4276.68|4276.68|4276.68|4276.68|4276.68|4276.68|4276.68|4276.68|0
1627572170000|2021-07-29 15:22:50|4276.93|4276.93|4276.93|4276.93|4276.93|4276.93|4276.93|4276.93|0
1627572180000|2021-07-29 15:23:00|4277.19|4277.19|4277.19|4277.19|4277.19|4277.19|4277.19|4277.19|0
1627572210000|2021-07-29 15:23:30|4276.93|4276.93|4277.19|4277.19|4277.19|4277.19|4276.93|4276.93|0
1627572290000|2021-07-29 15:24:50|4277.44|4277.44|4276.2|4276.2|4277.7|4277.7|4276.2|4276.2|0
1627572310000|2021-07-29 15:25:10|4276.03|4276.03|4276.03|4276.03|4276.03|4276.03|4276.03|4276.03|0
1627572320000|2021-07-29 15:25:20|4275.86|4275.86|4277.1|4277.1|4277.1|4277.1|4275.86|4275.86|0
1627572330000|2021-07-29 15:25:30|4276.84|4276.84|4277.1|4277.1|4277.1|4277.1|4276.84|4276.84|0
1627572390000|2021-07-29 15:26:30|4277.61|4277.61|4277.36|4277.36|4277.61|4277.61|4277.36|4277.36|0
1627572420000|2021-07-29 15:27:00|4276.12|4276.12|4274.88|4274.88|4276.12|4276.12|4274.88|4274.88|0
1627572440000|2021-07-29 15:27:20|4276.12|4276.12|4275.95|4275.95|4276.12|4276.12|4275.95|4275.95|0
1627572480000|2021-07-29 15:28:00|4274.71|4274.71|4275.95|4275.95|4275.95|4275.95|4274.71|4274.71|0
1627572490000|2021-07-29 15:28:10|4277.19|4277.19|4276.67|4276.67|4277.19|4277.19|4276.67|4276.67|0
1627572530000|2021-07-29 15:28:50|4277.91|4277.91|4277.91|4277.91|4277.91|4277.91|4277.91|4277.91|0
1627572540000|2021-07-29 15:29:00|4278.68|4278.68|4278.42|4278.42|4278.68|4278.68|4278.42|4278.42|0
1627572550000|2021-07-29 15:29:10|4275.94|4275.94|4275.94|4275.94|4275.94|4275.94|4275.94|4275.94|0
1627572560000|2021-07-29 15:29:20|4277.18|4277.18|4276.2|4276.2|4277.44|4277.44|4276.2|4276.2|0
1627572570000|2021-07-29 15:29:30|4276.02|4276.02|4276.02|4276.02|4277.26|4277.26|4276.02|4276.02|0
1627572580000|2021-07-29 15:29:40|4275.52|4275.52|4275.52|4275.52|4275.52|4275.52|4275.52|4275.52|0
1627572590000|2021-07-29 15:29:50|4276.76|4276.76|4274.92|4274.92|4277.6|4277.6|4274.92|4274.92|0
1627629300000|2021-07-30 07:15:00|4235.39|4235.39|4235.39|4235.39|4235.39|4235.39|4235.39|4235.39|0
1627629310000|2021-07-30 07:15:10|4236.63|4236.63|4236.63|4236.63|4236.63|4236.63|4236.63|4236.63|0
1627629320000|2021-07-30 07:15:20|4235.87|4235.87|4234.63|4234.63|4235.87|4235.87|4234.63|4234.63|0
1627629360000|2021-07-30 07:16:00|4233.39|4233.39|4233.39|4233.39|4233.39|4233.39|4233.39|4233.39|0
1627629390000|2021-07-30 07:16:30|4234.63|4234.63|4234.63|4234.63|4234.63|4234.63|4234.63|4234.63|0
1627629420000|2021-07-30 07:17:00|4235.87|4235.87|4235.87|4235.87|4235.87|4235.87|4235.87|4235.87|0
1627629460000|2021-07-30 07:17:40|4236.04|4236.04|4236.04|4236.04|4236.04|4236.04|4236.04|4236.04|0
1627629520000|2021-07-30 07:18:40|4235.7|4235.7|4235.87|4235.87|4235.87|4235.87|4235.7|4235.7|0
1627629530000|2021-07-30 07:18:50|4242.07|4242.07|4242.07|4242.07|4242.07|4242.07|4242.07|4242.07|0
1627629540000|2021-07-30 07:19:00|4240.83|4240.83|4240.83|4240.83|4240.83|4240.83|4240.83|4240.83|0
1627629550000|2021-07-30 07:19:10|4242.07|4242.07|4241.81|4241.81|4242.07|4242.07|4241.81|4241.81|0
1627629560000|2021-07-30 07:19:20|4242.16|4242.16|4242.16|4242.16|4242.16|4242.16|4242.16|4242.16|0
1627629580000|2021-07-30 07:19:40|4241.14|4241.14|4241.14|4241.14|4241.14|4241.14|4241.14|4241.14|0
1627629590000|2021-07-30 07:19:50|4240.8|4240.8|4240.8|4240.8|4240.8|4240.8|4240.8|4240.8|0
1627629610000|2021-07-30 07:20:10|4239.56|4239.56|4238.32|4238.32|4239.56|4239.56|4238.32|4238.32|0
1627629640000|2021-07-30 07:20:40|4238.58|4238.58|4238.58|4238.58|4238.58|4238.58|4238.58|4238.58|0
1627629680000|2021-07-30 07:21:20|4237.34|4237.34|4237.34|4237.34|4237.34|4237.34|4237.34|4237.34|0
1627629730000|2021-07-30 07:22:10|4233.62|4233.62|4233.62|4233.62|4233.62|4233.62|4233.62|4233.62|0
1627629750000|2021-07-30 07:22:30|4233.11|4233.11|4232.86|4232.86|4233.11|4233.11|4232.86|4232.86|0
1627629760000|2021-07-30 07:22:40|4231.62|4231.62|4231.62|4231.62|4231.62|4231.62|4231.62|4231.62|0
1627629770000|2021-07-30 07:22:50|4231.11|4231.11|4230.86|4230.86|4231.11|4231.11|4230.86|4230.86|0
1627629790000|2021-07-30 07:23:10|4230.6|4230.6|4230.43|4230.43|4230.6|4230.6|4230.43|4230.43|0
1627629830000|2021-07-30 07:23:50|4230.69|4230.69|4230.43|4230.43|4230.69|4230.69|4230.43|4230.43|0
1627629840000|2021-07-30 07:24:00|4229.19|4229.19|4229.19|4229.19|4229.19|4229.19|4229.19|4229.19|0
1627629880000|2021-07-30 07:24:40|4229.45|4229.45|4229.45|4229.45|4229.45|4229.45|4229.45|4229.45|0
1627629890000|2021-07-30 07:24:50|4230.69|4230.69|4230.69|4230.69|4230.69|4230.69|4230.69|4230.69|0
1627629910000|2021-07-30 07:25:10|4228.21|4228.21|4228.21|4228.21|4228.21|4228.21|4228.21|4228.21|0
1627629920000|2021-07-30 07:25:20|4229.45|4229.45|4229.45|4229.45|4229.45|4229.45|4229.45|4229.45|0
1627629960000|2021-07-30 07:26:00|4229.7|4229.7|4229.7|4229.7|4229.7|4229.7|4229.7|4229.7|0
1627629970000|2021-07-30 07:26:10|4228.46|4228.46|4228.72|4228.72|4228.72|4228.72|4228.46|4228.46|0
1627629980000|2021-07-30 07:26:20|4228.97|4228.97|4228.72|4228.72|4228.97|4228.97|4228.72|4228.72|0
1627630010000|2021-07-30 07:26:50|4229.95|4229.95|4228.72|4228.72|4229.95|4229.95|4228.72|4228.72|0
1627630020000|2021-07-30 07:27:00|4228.54|4228.54|4228.54|4228.54|4228.54|4228.54|4228.54|4228.54|0
1627630030000|2021-07-30 07:27:10|4227.3|4227.3|4227.3|4227.3|4227.3|4227.3|4227.3|4227.3|0
1627630040000|2021-07-30 07:27:20|4226.06|4226.06|4226.57|4226.57|4226.57|4226.57|4226.06|4226.06|0
1627630060000|2021-07-30 07:27:40|4226.32|4226.32|4226.32|4226.32|4226.32|4226.32|4226.32|4226.32|0
1627630110000|2021-07-30 07:28:30|4225.08|4225.08|4223.5|4223.5|4225.08|4225.08|4223.5|4223.5|0
1627630130000|2021-07-30 07:28:50|4224.74|4224.74|4224.74|4224.74|4224.74|4224.74|4224.74|4224.74|0
1627630150000|2021-07-30 07:29:10|4224.99|4224.99|4222.77|4222.77|4225.25|4225.25|4222.77|4222.77|0
1627630160000|2021-07-30 07:29:20|4221.53|4221.53|4222.77|4222.77|4222.77|4222.77|4221.53|4221.53|0
1627630190000|2021-07-30 07:29:50|4222.52|4222.52|4222.18|4222.18|4222.77|4222.77|4222.18|4222.18|0
1627630200000|2021-07-30 07:30:00|4220.94|4220.94|4220.94|4220.94|4220.94|4220.94|4220.94|4220.94|0
1627630210000|2021-07-30 07:30:10|4220.43|4220.43|4220.43|4220.43|4220.43|4220.43|4219.19|4219.19|0
1627630240000|2021-07-30 07:30:40|4219.92|4219.92|4219.92|4219.92|4219.92|4219.92|4219.92|4219.92|0
1627630250000|2021-07-30 07:30:50|4218.68|4218.68|4218.68|4218.68|4218.68|4218.68|4218.68|4218.68|0
1627630260000|2021-07-30 07:31:00|4222.4|4222.4|4222.4|4222.4|4222.4|4222.4|4222.4|4222.4|0
1627630340000|2021-07-30 07:32:20|4221.16|4221.16|4221.16|4221.16|4221.16|4221.16|4221.16|4221.16|0
1627630360000|2021-07-30 07:32:40|4222.4|4222.4|4222.4|4222.4|4222.4|4222.4|4222.4|4222.4|0
1627630370000|2021-07-30 07:32:50|4222.91|4222.91|4223.08|4223.08|4223.08|4223.08|4222.91|4222.91|0
1627630430000|2021-07-30 07:33:50|4223.33|4223.33|4223.33|4223.33|4223.59|4223.59|4223.33|4223.33|0
1627630440000|2021-07-30 07:34:00|4222.82|4222.82|4222.82|4222.82|4222.82|4222.82|4222.82|4222.82|0
1627630450000|2021-07-30 07:34:10|4222.57|4222.57|4222.57|4222.57|4222.57|4222.57|4222.57|4222.57|0
1627630460000|2021-07-30 07:34:20|4221.33|4221.33|4223.33|4223.33|4223.33|4223.33|4220.09|4220.09|0
1627630490000|2021-07-30 07:34:50|4220.85|4220.85|4220.85|4220.85|4220.85|4220.85|4220.85|4220.85|0
1627630560000|2021-07-30 07:36:00|4221.11|4221.11|4221.11|4221.11|4221.11|4221.11|4221.11|4221.11|0
1627630570000|2021-07-30 07:36:10|4222.35|4222.35|4221.11|4221.11|4222.35|4222.35|4221.11|4221.11|0
1627630590000|2021-07-30 07:36:30|4222.35|4222.35|4222.35|4222.35|4222.35|4222.35|4222.35|4222.35|0
1627630660000|2021-07-30 07:37:40|4222.09|4222.09|4222.09|4222.09|4222.09|4222.09|4222.09|4222.09|0
1627630690000|2021-07-30 07:38:10|4220.85|4220.85|4220.85|4220.85|4220.85|4220.85|4220.85|4220.85|0
1627630740000|2021-07-30 07:39:00|4222.09|4222.09|4222.09|4222.09|4222.09|4222.09|4222.09|4222.09|0
1627630750000|2021-07-30 07:39:10|4222.35|4222.35|4224.83|4224.83|4224.83|4224.83|4222.35|4222.35|0
1627630780000|2021-07-30 07:39:40|4226.06|4226.06|4226.06|4226.06|4226.06|4226.06|4226.06|4226.06|0
1627630790000|2021-07-30 07:39:50|4224.83|4224.83|4224.83|4224.83|4224.83|4224.83|4224.83|4224.83|0
1627630800000|2021-07-30 07:40:00|4225.08|4225.08|4225.08|4225.08|4225.08|4225.08|4225.08|4225.08|0
1627630810000|2021-07-30 07:40:10|4225.25|4225.25|4225.25|4225.25|4225.25|4225.25|4225.25|4225.25|0
1627630830000|2021-07-30 07:40:30|4224.01|4224.01|4222.77|4222.77|4224.01|4224.01|4222.77|4222.77|0
1627630840000|2021-07-30 07:40:40|4222.01|4222.01|4222.01|4222.01|4222.01|4222.01|4222.01|4222.01|0
1627630890000|2021-07-30 07:41:30|4221.76|4221.76|4221.76|4221.76|4221.76|4221.76|4221.76|4221.76|0
1627630900000|2021-07-30 07:41:40|4221.5|4221.5|4221.5|4221.5|4221.5|4221.5|4221.5|4221.5|0
1627630910000|2021-07-30 07:41:50|4222.74|4222.74|4222.74|4222.74|4222.74|4222.74|4222.74|4222.74|0
1627630940000|2021-07-30 07:42:20|4221.98|4221.98|4221.98|4221.98|4221.98|4221.98|4221.98|4221.98|0
1627630950000|2021-07-30 07:42:30|4222.23|4222.23|4222.49|4222.49|4222.49|4222.49|4222.23|4222.23|0
1627630980000|2021-07-30 07:43:00|4221.25|4221.25|4221.25|4221.25|4221.25|4221.25|4221.25|4221.25|0
1627631070000|2021-07-30 07:44:30|4220.74|4220.74|4218.26|4218.26|4220.74|4220.74|4218.26|4218.26|0
1627631170000|2021-07-30 07:46:10|4217.58|4217.58|4217.58|4217.58|4217.58|4217.58|4217.58|4217.58|0
1627631190000|2021-07-30 07:46:30|4218.82|4218.82|4220.06|4220.06|4220.06|4220.06|4218.82|4218.82|0
1627631210000|2021-07-30 07:46:50|4218.82|4218.82|4218.82|4218.82|4218.82|4218.82|4218.82|4218.82|0
1627631290000|2021-07-30 07:48:10|4220.06|4220.06|4220.06|4220.06|4220.06|4220.06|4220.06|4220.06|0
1627631300000|2021-07-30 07:48:20|4220.82|4220.82|4221.58|4221.58|4221.58|4221.58|4220.82|4220.82|0
1627631320000|2021-07-30 07:48:40|4222.82|4222.82|4222.82|4222.82|4222.82|4222.82|4222.82|4222.82|0
1627631330000|2021-07-30 07:48:50|4222.31|4222.31|4222.31|4222.31|4222.31|4222.31|4222.31|4222.31|0
1627631340000|2021-07-30 07:49:00|4222.14|4222.14|4222.14|4222.14|4222.14|4222.14|4222.14|4222.14|0
1627631360000|2021-07-30 07:49:20|4221.97|4221.97|4221.97|4221.97|4221.97|4221.97|4221.97|4221.97|0
1627631390000|2021-07-30 07:49:50|4219.5|4219.5|4219.5|4219.5|4219.5|4219.5|4219.5|4219.5|0
1627631410000|2021-07-30 07:50:10|4218.26|4218.26|4218.26|4218.26|4218.26|4218.26|4218.26|4218.26|0
1627631420000|2021-07-30 07:50:20|4217.02|4217.02|4217.02|4217.02|4217.02|4217.02|4217.02|4217.02|0
1627631430000|2021-07-30 07:50:30|4218.26|4218.26|4218.26|4218.26|4218.26|4218.26|4218.26|4218.26|0
1627631460000|2021-07-30 07:51:00|4218|4218|4218|4218|4218|4218|4218|4218|0
1627631470000|2021-07-30 07:51:10|4218.17|4218.17|4219.41|4219.41|4219.41|4219.41|4218.17|4218.17|0
1627631590000|2021-07-30 07:53:10|4219.92|4219.92|4219.92|4219.92|4219.92|4219.92|4219.92|4219.92|0
1627631600000|2021-07-30 07:53:20|4220.17|4220.17|4220.17|4220.17|4220.17|4220.17|4220.17|4220.17|0
1627631630000|2021-07-30 07:53:50|4220.43|4220.43|4220.43|4220.43|4220.43|4220.43|4220.43|4220.43|0
1627631650000|2021-07-30 07:54:10|4219.19|4219.19|4219.19|4219.19|4219.19|4219.19|4219.19|4219.19|0
1627631690000|2021-07-30 07:54:50|4218.93|4218.93|4218.93|4218.93|4218.93|4218.93|4218.93|4218.93|0
1627631760000|2021-07-30 07:56:00|4220.17|4220.17|4220.34|4220.34|4220.34|4220.34|4220.17|4220.17|0
1627631850000|2021-07-30 07:57:30|4219.1|4219.1|4219.1|4219.1|4219.1|4219.1|4219.1|4219.1|0
1627631870000|2021-07-30 07:57:50|4220.37|4220.37|4222.38|4222.38|4222.38|4222.38|4220.37|4220.37|0
1627631900000|2021-07-30 07:58:20|4221.14|4221.14|4221.14|4221.14|4221.14|4221.14|4221.14|4221.14|0
1627631960000|2021-07-30 07:59:20|4221.9|4221.9|4221.73|4221.73|4221.9|4221.9|4221.39|4221.39|0
1627632000000|2021-07-30 08:00:00|4221.9|4221.9|4221.9|4221.9|4221.9|4221.9|4221.9|4221.9|0
1627632040000|2021-07-30 08:00:40|4222.66|4222.66|4222.66|4222.66|4222.66|4222.66|4222.66|4222.66|0
1627632050000|2021-07-30 08:00:50|4223.9|4223.9|4224.15|4224.15|4224.15|4224.15|4223.9|4223.9|0
1627632090000|2021-07-30 08:01:30|4223.9|4223.9|4220.18|4220.18|4223.9|4223.9|4220.18|4220.18|0
1627632100000|2021-07-30 08:01:40|4221.42|4221.42|4221.42|4221.42|4221.42|4221.42|4221.42|4221.42|0
1627632200000|2021-07-30 08:03:20|4220.66|4220.66|4220.66|4220.66|4220.66|4220.66|4220.66|4220.66|0
1627632240000|2021-07-30 08:04:00|4221.9|4221.9|4223.17|4223.17|4223.17|4223.17|4221.9|4221.9|0
1627632260000|2021-07-30 08:04:20|4221.93|4221.93|4221.93|4221.93|4221.93|4221.93|4221.93|4221.93|0
1627632300000|2021-07-30 08:05:00|4220.69|4220.69|4220.69|4220.69|4220.69|4220.69|4220.69|4220.69|0
1627632330000|2021-07-30 08:05:30|4220.94|4220.94|4220.94|4220.94|4220.94|4220.94|4220.94|4220.94|0
1627632400000|2021-07-30 08:06:40|4221.45|4221.45|4221.45|4221.45|4221.45|4221.45|4221.45|4221.45|0
1627632410000|2021-07-30 08:06:50|4222.69|4222.69|4222.69|4222.69|4222.69|4222.69|4222.69|4222.69|0
1627632470000|2021-07-30 08:07:50|4222.18|4222.18|4222.18|4222.18|4222.18|4222.18|4222.18|4222.18|0
1627632480000|2021-07-30 08:08:00|4222.44|4222.44|4222.44|4222.44|4222.44|4222.44|4222.44|4222.44|0
1627632520000|2021-07-30 08:08:40|4223.68|4223.68|4224.92|4224.92|4224.92|4224.92|4223.68|4223.68|0
1627632540000|2021-07-30 08:09:00|4226.15|4226.15|4226.15|4226.15|4227.39|4227.39|4226.15|4226.15|0
1627632550000|2021-07-30 08:09:10|4228.63|4228.63|4228.63|4228.63|4228.63|4228.63|4228.63|4228.63|0
1627632570000|2021-07-30 08:09:30|4229.87|4229.87|4229.87|4229.87|4229.87|4229.87|4229.87|4229.87|0
1627632620000|2021-07-30 08:10:20|4230.13|4230.13|4230.63|4230.63|4230.63|4230.63|4230.13|4230.13|0
1627632720000|2021-07-30 08:12:00|4231.14|4231.14|4231.14|4231.14|4231.4|4231.4|4231.14|4231.14|0
1627632780000|2021-07-30 08:13:00|4233.62|4233.62|4233.62|4233.62|4233.62|4233.62|4233.62|4233.62|0
1627632850000|2021-07-30 08:14:10|4234.86|4234.86|4234.86|4234.86|4234.86|4234.86|4234.86|4234.86|0
1627632890000|2021-07-30 08:14:50|4236.1|4236.1|4236.1|4236.1|4236.1|4236.1|4236.1|4236.1|0
1627632900000|2021-07-30 08:15:00|4235.84|4235.84|4235.84|4235.84|4235.84|4235.84|4235.84|4235.84|0
1627632910000|2021-07-30 08:15:10|4237.08|4237.08|4237.08|4237.08|4237.08|4237.08|4237.08|4237.08|0
1627632960000|2021-07-30 08:16:00|4238.32|4238.32|4239.82|4239.82|4239.82|4239.82|4238.32|4238.32|0
1627633000000|2021-07-30 08:16:40|4241.06|4241.06|4241.06|4241.06|4241.06|4241.06|4241.06|4241.06|0
1627633040000|2021-07-30 08:17:20|4243.53|4243.53|4245.25|4245.25|4245.25|4245.25|4243.53|4243.53|0
1627633060000|2021-07-30 08:17:40|4245.5|4245.5|4245.5|4245.5|4245.5|4245.5|4245.5|4245.5|0
1627633080000|2021-07-30 08:18:00|4245.75|4245.75|4245.92|4245.92|4245.92|4245.92|4245.75|4245.75|0
1627633110000|2021-07-30 08:18:30|4248.4|4248.4|4248.4|4248.4|4248.4|4248.4|4248.4|4248.4|0
1627633130000|2021-07-30 08:18:50|4250.88|4250.88|4250.63|4250.63|4250.88|4250.88|4250.63|4250.63|0
1627633150000|2021-07-30 08:19:10|4251.87|4251.87|4251.87|4251.87|4251.87|4251.87|4251.87|4251.87|0
1627633160000|2021-07-30 08:19:20|4252.37|4252.37|4252.37|4252.37|4252.37|4252.37|4252.37|4252.37|0
1627633170000|2021-07-30 08:19:30|4252.63|4252.63|4252.63|4252.63|4252.63|4252.63|4252.63|4252.63|0
1627633180000|2021-07-30 08:19:40|4251.39|4251.39|4251.39|4251.39|4251.39|4251.39|4251.39|4251.39|0
1627633200000|2021-07-30 08:20:00|4252.63|4252.63|4252.88|4252.88|4252.88|4252.88|4252.63|4252.63|0
1627633220000|2021-07-30 08:20:20|4251.64|4251.64|4251.64|4251.64|4251.64|4251.64|4251.64|4251.64|0
1627633240000|2021-07-30 08:20:40|4251.39|4251.39|4251.64|4251.64|4251.64|4251.64|4250.63|4250.63|0
1627633290000|2021-07-30 08:21:30|4254.12|4254.12|4254.12|4254.12|4254.12|4254.12|4254.12|4254.12|0
1627633330000|2021-07-30 08:22:10|4252.88|4252.88|4252.88|4252.88|4252.88|4252.88|4252.88|4252.88|0
1627633360000|2021-07-30 08:22:40|4251.64|4251.64|4251.64|4251.64|4251.64|4251.64|4251.64|4251.64|0
1627633380000|2021-07-30 08:23:00|4251.9|4251.9|4252.15|4252.15|4252.15|4252.15|4251.9|4251.9|0
1627633390000|2021-07-30 08:23:10|4252.66|4252.66|4252.66|4252.66|4252.66|4252.66|4252.66|4252.66|0
1627633400000|2021-07-30 08:23:20|4252.91|4252.91|4252.91|4252.91|4252.91|4252.91|4252.91|4252.91|0
1627633410000|2021-07-30 08:23:30|4254.15|4254.15|4254.15|4254.15|4254.15|4254.15|4254.15|4254.15|0
1627633430000|2021-07-30 08:23:50|4252.91|4252.91|4253.09|4253.09|4253.09|4253.09|4252.91|4252.91|0
1627633490000|2021-07-30 08:24:50|4252.58|4252.58|4252.58|4252.58|4252.58|4252.58|4252.58|4252.58|0
1627633530000|2021-07-30 08:25:30|4251.34|4251.34|4251.34|4251.34|4251.34|4251.34|4251.34|4251.34|0
1627633590000|2021-07-30 08:26:30|4250.1|4250.1|4250.1|4250.1|4250.1|4250.1|4250.1|4250.1|0
1627633600000|2021-07-30 08:26:40|4248.86|4248.86|4248.86|4248.86|4248.86|4248.86|4248.86|4248.86|0
1627633620000|2021-07-30 08:27:00|4248.35|4248.35|4248.35|4248.35|4248.35|4248.35|4248.35|4248.35|0
1627633650000|2021-07-30 08:27:30|4247.11|4247.11|4246.94|4246.94|4247.11|4247.11|4246.94|4246.94|0
1627633670000|2021-07-30 08:27:50|4246.43|4246.43|4246.43|4246.43|4246.43|4246.43|4246.43|4246.43|0
1627633710000|2021-07-30 08:28:30|4246.69|4246.69|4246.69|4246.69|4246.69|4246.69|4246.69|4246.69|0
1627633850000|2021-07-30 08:30:50|4246.18|4246.18|4246.18|4246.18|4246.18|4246.18|4246.18|4246.18|0
1627633910000|2021-07-30 08:31:50|4247.42|4247.42|4247.42|4247.42|4247.42|4247.42|4247.42|4247.42|0
1627633930000|2021-07-30 08:32:10|4246.18|4246.18|4246.18|4246.18|4246.18|4246.18|4246.18|4246.18|0
1627633960000|2021-07-30 08:32:40|4245.42|4245.42|4245.42|4245.42|4245.42|4245.42|4245.42|4245.42|0
1627633980000|2021-07-30 08:33:00|4244.18|4244.18|4244.18|4244.18|4244.18|4244.18|4244.18|4244.18|0
1627634020000|2021-07-30 08:33:40|4244.43|4244.43|4244.43|4244.43|4244.43|4244.43|4244.43|4244.43|0
1627634040000|2021-07-30 08:34:00|4244.18|4244.18|4244.69|4244.69|4244.69|4244.69|4244.18|4244.18|0
1627634050000|2021-07-30 08:34:10|4245.92|4245.92|4245.92|4245.92|4245.92|4245.92|4245.92|4245.92|0
1627634100000|2021-07-30 08:35:00|4244.69|4244.69|4244.69|4244.69|4244.69|4244.69|4244.69|4244.69|0
1627634120000|2021-07-30 08:35:20|4245.92|4245.92|4245.92|4245.92|4245.92|4245.92|4245.92|4245.92|0
1627634130000|2021-07-30 08:35:30|4247.16|4247.16|4247.16|4247.16|4247.16|4247.16|4247.16|4247.16|0
1627634230000|2021-07-30 08:37:10|4247.42|4247.42|4248.66|4248.66|4248.66|4248.66|4247.42|4247.42|0
1627634330000|2021-07-30 08:38:50|4249.9|4249.9|4249.9|4249.9|4249.9|4249.9|4249.9|4249.9|0
1627634340000|2021-07-30 08:39:00|4249.64|4249.64|4250.88|4250.88|4250.88|4250.88|4249.64|4249.64|0
1627634410000|2021-07-30 08:40:10|4250.63|4250.63|4250.63|4250.63|4250.63|4250.63|4250.63|4250.63|0
1627634500000|2021-07-30 08:41:40|4248.15|4248.15|4244.43|4244.43|4248.15|4248.15|4244.43|4244.43|0
1627634530000|2021-07-30 08:42:10|4243.92|4243.92|4243.92|4243.92|4243.92|4243.92|4243.92|4243.92|0
1627634610000|2021-07-30 08:43:30|4245.16|4245.16|4245.16|4245.16|4245.16|4245.16|4245.16|4245.16|0
1627634690000|2021-07-30 08:44:50|4246.4|4246.4|4246.4|4246.4|4246.4|4246.4|4246.4|4246.4|0
1627634760000|2021-07-30 08:46:00|4246.66|4246.66|4246.66|4246.66|4246.66|4246.66|4246.66|4246.66|0
1627634770000|2021-07-30 08:46:10|4246.91|4246.91|4246.91|4246.91|4246.91|4246.91|4246.91|4246.91|0
1627634840000|2021-07-30 08:47:20|4248.15|4248.15|4248.15|4248.15|4248.15|4248.15|4248.15|4248.15|0
1627634890000|2021-07-30 08:48:10|4246.91|4246.91|4246.91|4246.91|4246.91|4246.91|4246.91|4246.91|0
1627634930000|2021-07-30 08:48:50|4247.08|4247.08|4247.08|4247.08|4247.08|4247.08|4247.08|4247.08|0
1627634940000|2021-07-30 08:49:00|4248.32|4248.32|4248.32|4248.32|4248.32|4248.32|4248.32|4248.32|0
1627635050000|2021-07-30 08:50:50|4247.81|4247.81|4247.81|4247.81|4247.81|4247.81|4247.81|4247.81|0
1627635060000|2021-07-30 08:51:00|4246.57|4246.57|4246.57|4246.57|4246.57|4246.57|4246.57|4246.57|0
1627635080000|2021-07-30 08:51:20|4247.81|4247.81|4247.81|4247.81|4247.81|4247.81|4247.81|4247.81|0
1627635090000|2021-07-30 08:51:30|4246.57|4246.57|4246.57|4246.57|4246.57|4246.57|4246.57|4246.57|0
1627635180000|2021-07-30 08:53:00|4247.81|4247.81|4247.81|4247.81|4247.81|4247.81|4247.81|4247.81|0
1627635190000|2021-07-30 08:53:10|4247.05|4247.05|4247.05|4247.05|4247.05|4247.05|4247.05|4247.05|0
1627635220000|2021-07-30 08:53:40|4246.8|4246.8|4246.8|4246.8|4246.8|4246.8|4246.8|4246.8|0
1627635380000|2021-07-30 08:56:20|4247.05|4247.05|4247.05|4247.05|4247.05|4247.05|4247.05|4247.05|0
1627635390000|2021-07-30 08:56:30|4248.29|4248.29|4248.29|4248.29|4248.29|4248.29|4248.29|4248.29|0
1627635460000|2021-07-30 08:57:40|4248.04|4248.04|4248.29|4248.29|4248.29|4248.29|4248.04|4248.04|0
1627635470000|2021-07-30 08:57:50|4245.81|4245.81|4245.81|4245.81|4245.81|4245.81|4245.81|4245.81|0
1627635480000|2021-07-30 08:58:00|4247.05|4247.05|4245.81|4245.81|4247.05|4247.05|4245.81|4245.81|0
1627635490000|2021-07-30 08:58:10|4244.57|4244.57|4244.57|4244.57|4244.57|4244.57|4244.57|4244.57|0
1627635510000|2021-07-30 08:58:30|4244.83|4244.83|4244.83|4244.83|4244.83|4244.83|4244.83|4244.83|0
1627635550000|2021-07-30 08:59:10|4246.07|4246.07|4246.07|4246.07|4246.07|4246.07|4246.07|4246.07|0
1627635600000|2021-07-30 09:00:00|4245.72|4245.72|4245.72|4245.72|4245.72|4245.72|4245.72|4245.72|0
1627635630000|2021-07-30 09:00:30|4246.07|4246.07|4246.07|4246.07|4246.07|4246.07|4246.07|4246.07|0
1627635670000|2021-07-30 09:01:10|4244.83|4244.83|4244.83|4244.83|4244.83|4244.83|4244.83|4244.83|0
1627635730000|2021-07-30 09:02:10|4244.32|4244.32|4244.32|4244.32|4244.32|4244.32|4244.32|4244.32|0
1627635740000|2021-07-30 09:02:20|4244.49|4244.49|4244.49|4244.49|4244.49|4244.49|4244.49|4244.49|0
1627635750000|2021-07-30 09:02:30|4244.66|4244.66|4244.66|4244.66|4244.66|4244.66|4244.66|4244.66|0
1627635780000|2021-07-30 09:03:00|4245.9|4245.9|4245.9|4245.9|4245.9|4245.9|4245.9|4245.9|0
1627635800000|2021-07-30 09:03:20|4245.64|4245.64|4245.64|4245.64|4245.64|4245.64|4245.64|4245.64|0
1627635830000|2021-07-30 09:03:50|4243.17|4243.17|4243.17|4243.17|4243.17|4243.17|4243.17|4243.17|0
1627635850000|2021-07-30 09:04:10|4242.66|4242.66|4242.66|4242.66|4242.66|4242.66|4242.66|4242.66|0
1627635900000|2021-07-30 09:05:00|4242.15|4242.15|4242.15|4242.15|4242.15|4242.15|4242.15|4242.15|0
1627635930000|2021-07-30 09:05:30|4241.9|4241.9|4241.9|4241.9|4241.9|4241.9|4241.9|4241.9|0
1627635950000|2021-07-30 09:05:50|4242.15|4242.15|4242.66|4242.66|4242.66|4242.66|4242.15|4242.15|0
1627636010000|2021-07-30 09:06:50|4243.9|4243.9|4243.9|4243.9|4243.9|4243.9|4243.9|4243.9|0
1627636040000|2021-07-30 09:07:20|4242.66|4242.66|4243.9|4243.9|4243.9|4243.9|4242.66|4242.66|0
1627636050000|2021-07-30 09:07:30|4242.66|4242.66|4242.66|4242.66|4242.66|4242.66|4242.66|4242.66|0
1627636090000|2021-07-30 09:08:10|4243.9|4243.9|4246.63|4246.63|4246.63|4246.63|4243.9|4243.9|0
1627636110000|2021-07-30 09:08:30|4245.39|4245.39|4245.39|4245.39|4245.39|4245.39|4245.39|4245.39|0
1627636160000|2021-07-30 09:09:20|4247.87|4247.87|4247.87|4247.87|4247.87|4247.87|4247.87|4247.87|0
1627636170000|2021-07-30 09:09:30|4246.63|4246.63|4246.63|4246.63|4246.63|4246.63|4246.63|4246.63|0
1627636230000|2021-07-30 09:10:30|4249.11|4249.11|4249.11|4249.11|4249.11|4249.11|4249.11|4249.11|0
1627636260000|2021-07-30 09:11:00|4247.87|4247.87|4247.87|4247.87|4247.87|4247.87|4247.87|4247.87|0
1627636280000|2021-07-30 09:11:20|4247.61|4247.61|4247.61|4247.61|4247.61|4247.61|4247.61|4247.61|0
1627636320000|2021-07-30 09:12:00|4247.36|4247.36|4247.36|4247.36|4247.36|4247.36|4247.36|4247.36|0
1627636370000|2021-07-30 09:12:50|4248.6|4248.6|4249.84|4249.84|4249.84|4249.84|4248.6|4248.6|0
1627636410000|2021-07-30 09:13:30|4249.58|4249.58|4249.58|4249.58|4249.58|4249.58|4249.58|4249.58|0
1627636480000|2021-07-30 09:14:40|4249.08|4249.08|4250.32|4250.32|4250.32|4250.32|4249.08|4249.08|0
1627636500000|2021-07-30 09:15:00|4250.82|4250.82|4252.57|4252.57|4252.57|4252.57|4250.82|4250.82|0
1627636570000|2021-07-30 09:16:10|4253.81|4253.81|4253.81|4253.81|4253.81|4253.81|4253.81|4253.81|0
1627636590000|2021-07-30 09:16:30|4253.56|4253.56|4253.56|4253.56|4253.56|4253.56|4253.56|4253.56|0
1627636620000|2021-07-30 09:17:00|4253.3|4253.3|4253.3|4253.3|4253.3|4253.3|4253.3|4253.3|0
1627636660000|2021-07-30 09:17:40|4253.56|4253.56|4253.56|4253.56|4253.56|4253.56|4253.56|4253.56|0
1627636720000|2021-07-30 09:18:40|4252.32|4252.32|4252.32|4252.32|4252.32|4252.32|4252.32|4252.32|0
1627636730000|2021-07-30 09:18:50|4251.08|4251.08|4251.08|4251.08|4251.08|4251.08|4251.08|4251.08|0
1627636840000|2021-07-30 09:20:40|4250.74|4250.74|4250.91|4250.91|4250.91|4250.91|4250.74|4250.74|0
1627636920000|2021-07-30 09:22:00|4249.67|4249.67|4249.67|4249.67|4249.67|4249.67|4249.67|4249.67|0
1627636940000|2021-07-30 09:22:20|4248.43|4248.43|4248.43|4248.43|4248.43|4248.43|4248.43|4248.43|0
1627636980000|2021-07-30 09:23:00|4247.92|4247.92|4247.92|4247.92|4247.92|4247.92|4247.92|4247.92|0
1627636990000|2021-07-30 09:23:10|4248.18|4248.18|4248.18|4248.18|4248.18|4248.18|4248.18|4248.18|0
1627637010000|2021-07-30 09:23:30|4248.43|4248.43|4248.18|4248.18|4248.43|4248.43|4248.18|4248.18|0
1627637170000|2021-07-30 09:26:10|4246.94|4246.94|4246.94|4246.94|4246.94|4246.94|4246.94|4246.94|0
1627637200000|2021-07-30 09:26:40|4246.43|4246.43|4246.43|4246.43|4246.43|4246.43|4246.26|4246.26|0
1627637210000|2021-07-30 09:26:50|4246.26|4246.26|4246|4246|4246.26|4246.26|4246|4246|0
1627637230000|2021-07-30 09:27:10|4246.26|4246.26|4246.26|4246.26|4246.26|4246.26|4246.26|4246.26|0
1627637240000|2021-07-30 09:27:20|4247.5|4247.5|4247.5|4247.5|4247.5|4247.5|4247.5|4247.5|0
1627637260000|2021-07-30 09:27:40|4247.75|4247.75|4247.75|4247.75|4247.75|4247.75|4247.75|4247.75|0
1627637270000|2021-07-30 09:27:50|4246.51|4246.51|4246.51|4246.51|4246.51|4246.51|4246.51|4246.51|0
1627637280000|2021-07-30 09:28:00|4245.27|4245.27|4245.27|4245.27|4245.27|4245.27|4245.27|4245.27|0
1627637290000|2021-07-30 09:28:10|4245.02|4245.02|4245.02|4245.02|4245.02|4245.02|4245.02|4245.02|0
1627637310000|2021-07-30 09:28:30|4244.85|4244.85|4244.85|4244.85|4244.85|4244.85|4244.85|4244.85|0
1627637330000|2021-07-30 09:28:50|4243.61|4243.61|4244.85|4244.85|4244.85|4244.85|4243.61|4243.61|0
1627637380000|2021-07-30 09:29:40|4246.09|4246.09|4246.09|4246.09|4246.09|4246.09|4246.09|4246.09|0
1627637400000|2021-07-30 09:30:00|4245.91|4245.91|4245.91|4245.91|4245.91|4245.91|4245.91|4245.91|0
1627637430000|2021-07-30 09:30:30|4246.17|4246.17|4246.68|4246.68|4246.68|4246.68|4246.17|4246.17|0
1627637450000|2021-07-30 09:30:50|4246.85|4246.85|4244.37|4244.37|4246.85|4246.85|4244.37|4244.37|0
1627637460000|2021-07-30 09:31:00|4244.2|4244.2|4244.2|4244.2|4244.2|4244.2|4244.2|4244.2|0
1627637480000|2021-07-30 09:31:20|4243.94|4243.94|4243.94|4243.94|4243.94|4243.94|4243.94|4243.94|0
1627637510000|2021-07-30 09:31:50|4243.77|4243.77|4243.77|4243.77|4243.77|4243.77|4243.77|4243.77|0
1627637520000|2021-07-30 09:32:00|4243.52|4243.52|4241.04|4241.04|4243.52|4243.52|4241.04|4241.04|0
1627637540000|2021-07-30 09:32:20|4240.87|4240.87|4240.87|4240.87|4240.87|4240.87|4240.87|4240.87|0
1627637570000|2021-07-30 09:32:50|4239.63|4239.63|4239.63|4239.63|4239.63|4239.63|4239.63|4239.63|0
1627637620000|2021-07-30 09:33:40|4239.46|4239.46|4239.46|4239.46|4239.46|4239.46|4239.46|4239.46|0
1627637650000|2021-07-30 09:34:10|4239.2|4239.2|4239.2|4239.2|4239.2|4239.2|4238.95|4238.95|0
1627637720000|2021-07-30 09:35:20|4237.96|4237.96|4237.96|4237.96|4237.96|4237.96|4236.73|4236.73|0
1627637730000|2021-07-30 09:35:30|4236.73|4236.73|4236.73|4236.73|4236.73|4236.73|4236.73|4236.73|0
1627637740000|2021-07-30 09:35:40|4236.56|4236.56|4235.32|4235.32|4236.56|4236.56|4235.32|4235.32|0
1627637770000|2021-07-30 09:36:10|4235.57|4235.57|4235.57|4235.57|4235.57|4235.57|4235.57|4235.57|0
1627637800000|2021-07-30 09:36:40|4234.33|4234.33|4234.33|4234.33|4234.33|4234.33|4234.33|4234.33|0
1627637810000|2021-07-30 09:36:50|4233.82|4233.82|4233.82|4233.82|4233.82|4233.82|4232.58|4232.58|0
1627637820000|2021-07-30 09:37:00|4233.57|4233.57|4233.32|4233.32|4233.57|4233.57|4233.32|4233.32|0
1627637910000|2021-07-30 09:38:30|4233.14|4233.14|4233.14|4233.14|4233.14|4233.14|4233.14|4233.14|0
1627637920000|2021-07-30 09:38:40|4232.64|4232.64|4232.64|4232.64|4232.64|4232.64|4232.64|4232.64|0
1627638010000|2021-07-30 09:40:10|4233.87|4233.87|4235.11|4235.11|4235.11|4235.11|4233.87|4233.87|0
1627638020000|2021-07-30 09:40:20|4236.35|4236.35|4236.35|4236.35|4236.35|4236.35|4236.35|4236.35|0
1627638030000|2021-07-30 09:40:30|4235.11|4235.11|4235.11|4235.11|4235.11|4235.11|4235.11|4235.11|0
1627638060000|2021-07-30 09:41:00|4234.86|4234.86|4234.86|4234.86|4234.86|4234.86|4234.86|4234.86|0
1627638070000|2021-07-30 09:41:10|4233.62|4233.62|4233.62|4233.62|4233.62|4233.62|4233.62|4233.62|0
1627638080000|2021-07-30 09:41:20|4232.38|4232.38|4232.38|4232.38|4232.38|4232.38|4232.38|4232.38|0
1627638090000|2021-07-30 09:41:30|4232.13|4232.13|4232.13|4232.13|4232.13|4232.13|4232.13|4232.13|0
1627638180000|2021-07-30 09:43:00|4233.37|4233.37|4234.61|4234.61|4234.61|4234.61|4233.37|4233.37|0
1627638230000|2021-07-30 09:43:50|4234.35|4234.35|4234.35|4234.35|4234.35|4234.35|4234.35|4234.35|0
1627638290000|2021-07-30 09:44:50|4233.11|4233.11|4233.11|4233.11|4233.11|4233.11|4233.11|4233.11|0
1627638300000|2021-07-30 09:45:00|4231.87|4231.87|4231.87|4231.87|4231.87|4231.87|4231.87|4231.87|0
1627638320000|2021-07-30 09:45:20|4232.13|4232.13|4232.13|4232.13|4232.13|4232.13|4232.13|4232.13|0
1627638360000|2021-07-30 09:46:00|4231.87|4231.87|4231.87|4231.87|4231.87|4231.87|4231.87|4231.87|0
1627638380000|2021-07-30 09:46:20|4233.11|4233.11|4233.11|4233.11|4233.11|4233.11|4233.11|4233.11|0
1627638390000|2021-07-30 09:46:30|4234.35|4234.35|4233.11|4233.11|4234.35|4234.35|4233.11|4233.11|0
1627638400000|2021-07-30 09:46:40|4234.35|4234.35|4234.35|4234.35|4234.35|4234.35|4234.35|4234.35|0
1627638440000|2021-07-30 09:47:20|4234.61|4234.61|4234.61|4234.61|4234.61|4234.61|4234.61|4234.61|0
1627638450000|2021-07-30 09:47:30|4234.35|4234.35|4234.35|4234.35|4234.35|4234.35|4234.35|4234.35|0
1627638490000|2021-07-30 09:48:10|4235.59|4235.59|4235.59|4235.59|4235.59|4235.59|4235.59|4235.59|0
1627638500000|2021-07-30 09:48:20|4234.35|4234.35|4234.35|4234.35|4234.35|4234.35|4234.35|4234.35|0
1627638520000|2021-07-30 09:48:40|4233.11|4233.11|4233.11|4233.11|4233.11|4233.11|4233.11|4233.11|0
1627638550000|2021-07-30 09:49:10|4232.77|4232.77|4232.77|4232.77|4232.77|4232.77|4232.77|4232.77|0
1627638560000|2021-07-30 09:49:20|4232.52|4232.52|4232.26|4232.26|4232.52|4232.52|4232.26|4232.26|0
1627638570000|2021-07-30 09:49:30|4231.92|4231.92|4231.92|4231.92|4231.92|4231.92|4231.92|4231.92|0
1627638580000|2021-07-30 09:49:40|4233.16|4233.16|4233.16|4233.16|4233.16|4233.16|4233.16|4233.16|0
1627638640000|2021-07-30 09:50:40|4234.4|4234.4|4234.4|4234.4|4234.4|4234.4|4234.4|4234.4|0
1627638720000|2021-07-30 09:52:00|4234.23|4234.23|4234.23|4234.23|4234.23|4234.23|4234.23|4234.23|0
1627638750000|2021-07-30 09:52:30|4232.99|4232.99|4234.23|4234.23|4234.23|4234.23|4232.99|4232.99|0
1627638770000|2021-07-30 09:52:50|4233.22|4233.22|4233.22|4233.22|4233.22|4233.22|4233.22|4233.22|0
1627638800000|2021-07-30 09:53:20|4233.05|4233.05|4233.05|4233.05|4233.05|4233.05|4233.05|4233.05|0
1627638820000|2021-07-30 09:53:40|4231.81|4231.81|4231.81|4231.81|4231.81|4231.81|4231.81|4231.81|0
1627638860000|2021-07-30 09:54:20|4232.06|4232.06|4232.06|4232.06|4232.06|4232.06|4232.06|4232.06|0
1627638890000|2021-07-30 09:54:50|4231.72|4231.72|4231.89|4231.89|4231.89|4231.89|4231.72|4231.72|0
1627638900000|2021-07-30 09:55:00|4233.13|4233.13|4234.2|4234.2|4234.2|4234.2|4232.96|4232.96|0
1627638930000|2021-07-30 09:55:30|4234.71|4234.71|4235.22|4235.22|4235.22|4235.22|4234.71|4234.71|0
1627638960000|2021-07-30 09:56:00|4233.98|4233.98|4233.98|4233.98|4233.98|4233.98|4233.98|4233.98|0
1627638970000|2021-07-30 09:56:10|4232.74|4232.74|4232.74|4232.74|4232.74|4232.74|4232.74|4232.74|0
1627639010000|2021-07-30 09:56:50|4232.49|4232.49|4232.49|4232.49|4232.49|4232.49|4232.49|4232.49|0
1627639090000|2021-07-30 09:58:10|4233.25|4233.25|4233.25|4233.25|4233.25|4233.25|4233.25|4233.25|0
1627639140000|2021-07-30 09:59:00|4232.01|4232.01|4230.52|4230.52|4232.01|4232.01|4230.52|4230.52|0
1627639200000|2021-07-30 10:00:00|4229.28|4229.28|4229.28|4229.28|4229.28|4229.28|4229.28|4229.28|0
1627639210000|2021-07-30 10:00:10|4230.52|4230.52|4230.52|4230.52|4230.52|4230.52|4230.52|4230.52|0
1627639260000|2021-07-30 10:01:00|4230.01|4230.01|4230.01|4230.01|4230.01|4230.01|4230.01|4230.01|0
1627639270000|2021-07-30 10:01:10|4229.75|4229.75|4229.75|4229.75|4229.75|4229.75|4229.75|4229.75|0
1627639280000|2021-07-30 10:01:20|4229.24|4229.24|4229.24|4229.24|4229.24|4229.24|4229.24|4229.24|0
1627639290000|2021-07-30 10:01:30|4228|4228|4228|4228|4228|4228|4228|4228|0
1627639300000|2021-07-30 10:01:40|4229.24|4229.24|4229.24|4229.24|4229.24|4229.24|4229.24|4229.24|0
1627639310000|2021-07-30 10:01:50|4228|4228|4226.76|4226.76|4228|4228|4226.76|4226.76|0
1627639340000|2021-07-30 10:02:20|4225.53|4225.53|4225.53|4225.53|4225.53|4225.53|4225.53|4225.53|0
1627639380000|2021-07-30 10:03:00|4225.27|4225.27|4225.27|4225.27|4225.27|4225.27|4225.27|4225.27|0
1627639390000|2021-07-30 10:03:10|4226.51|4226.51|4227.75|4227.75|4227.75|4227.75|4226.51|4226.51|0
1627639400000|2021-07-30 10:03:20|4228|4228|4228|4228|4228|4228|4228|4228|0
1627639440000|2021-07-30 10:04:00|4228.26|4228.26|4228.51|4228.51|4228.51|4228.51|4228.26|4228.26|0
1627639500000|2021-07-30 10:05:00|4228.34|4228.34|4228.34|4228.34|4228.34|4228.34|4228.34|4228.34|0
1627639520000|2021-07-30 10:05:20|4228.09|4228.09|4226.85|4226.85|4228.09|4228.09|4226.85|4226.85|0
1627639530000|2021-07-30 10:05:30|4226.59|4226.59|4226.85|4226.85|4226.85|4226.85|4226.59|4226.59|0
1627639560000|2021-07-30 10:06:00|4226.34|4226.34|4226.34|4226.34|4226.34|4226.34|4226.34|4226.34|0
1627639570000|2021-07-30 10:06:10|4226.08|4226.08|4226.08|4226.08|4226.08|4226.08|4226.08|4226.08|0
1627639580000|2021-07-30 10:06:20|4225.83|4225.83|4225.83|4225.83|4225.83|4225.83|4225.83|4225.83|0
1627639630000|2021-07-30 10:07:10|4225.32|4225.32|4225.32|4225.32|4225.32|4225.32|4225.32|4225.32|0
1627639650000|2021-07-30 10:07:30|4226.56|4226.56|4225.32|4225.32|4226.56|4226.56|4225.32|4225.32|0
1627639700000|2021-07-30 10:08:20|4224.08|4224.08|4225.32|4225.32|4225.32|4225.32|4224.08|4224.08|0
1627639710000|2021-07-30 10:08:30|4226.56|4226.56|4226.56|4226.56|4226.56|4226.56|4226.56|4226.56|0
1627639720000|2021-07-30 10:08:40|4226.31|4226.31|4226.31|4226.31|4226.31|4226.31|4226.31|4226.31|0
1627639750000|2021-07-30 10:09:10|4226.05|4226.05|4228.53|4228.53|4228.53|4228.53|4226.05|4226.05|0
1627639770000|2021-07-30 10:09:30|4226.05|4226.05|4226.22|4226.22|4226.22|4226.22|4226.05|4226.05|0
1627639780000|2021-07-30 10:09:40|4224.99|4224.99|4224.73|4224.73|4224.99|4224.99|4224.73|4224.73|0
1627639800000|2021-07-30 10:10:00|4225.24|4225.24|4225.24|4225.24|4225.24|4225.24|4225.24|4225.24|0
1627639820000|2021-07-30 10:10:20|4225.41|4225.41|4225.41|4225.41|4225.41|4225.41|4225.41|4225.41|0
1627639860000|2021-07-30 10:11:00|4224.9|4224.9|4224.9|4224.9|4224.9|4224.9|4224.9|4224.9|0
1627639880000|2021-07-30 10:11:20|4223.66|4223.66|4223.92|4223.92|4223.92|4223.92|4223.66|4223.66|0
1627639950000|2021-07-30 10:12:30|4222.68|4222.68|4222.68|4222.68|4222.68|4222.68|4222.68|4222.68|0
1627639980000|2021-07-30 10:13:00|4221.44|4221.44|4222.68|4222.68|4222.68|4222.68|4221.44|4221.44|0
1627639990000|2021-07-30 10:13:10|4222.42|4222.42|4222.68|4222.68|4222.68|4222.68|4222.42|4222.42|0
1627640080000|2021-07-30 10:14:40|4223.92|4223.92|4223.92|4223.92|4223.92|4223.92|4223.92|4223.92|0
1627640140000|2021-07-30 10:15:40|4224.42|4224.42|4224.17|4224.17|4224.42|4224.42|4224.17|4224.17|0
1627640160000|2021-07-30 10:16:00|4224|4224|4224.17|4224.17|4224.17|4224.17|4224|4224|0
1627640180000|2021-07-30 10:16:20|4224.42|4224.42|4225.66|4225.66|4225.66|4225.66|4224.42|4224.42|0
1627640200000|2021-07-30 10:16:40|4224.42|4224.42|4224.42|4224.42|4224.42|4224.42|4224.42|4224.42|0
1627640220000|2021-07-30 10:17:00|4224.93|4224.93|4224.93|4224.93|4224.93|4224.93|4224.93|4224.93|0
1627640340000|2021-07-30 10:19:00|4225.44|4225.44|4225.44|4225.44|4225.44|4225.44|4225.44|4225.44|0
1627640360000|2021-07-30 10:19:20|4226.68|4226.68|4226.68|4226.68|4226.68|4226.68|4226.68|4226.68|0
1627640390000|2021-07-30 10:19:50|4227.92|4227.92|4227.92|4227.92|4227.92|4227.92|4227.92|4227.92|0
1627640420000|2021-07-30 10:20:20|4229.16|4229.16|4227.92|4227.92|4229.16|4229.16|4227.92|4227.92|0
1627640440000|2021-07-30 10:20:40|4228.43|4228.43|4228.43|4228.43|4228.43|4228.43|4228.43|4228.43|0
1627640460000|2021-07-30 10:21:00|4228.77|4228.77|4229.45|4229.45|4229.45|4229.45|4228.77|4228.77|0
1627640530000|2021-07-30 10:22:10|4229.19|4229.19|4229.19|4229.19|4229.19|4229.19|4229.19|4229.19|0
1627640540000|2021-07-30 10:22:20|4229.45|4229.45|4229.45|4229.45|4229.45|4229.45|4229.45|4229.45|0
1627640550000|2021-07-30 10:22:30|4229.11|4229.11|4228.94|4228.94|4229.11|4229.11|4228.94|4228.94|0
1627640560000|2021-07-30 10:22:40|4228.77|4228.77|4228.77|4228.77|4228.77|4228.77|4228.77|4228.77|0
1627640570000|2021-07-30 10:22:50|4230.01|4230.01|4230.01|4230.01|4230.01|4230.01|4230.01|4230.01|0
1627640640000|2021-07-30 10:24:00|4229.75|4229.75|4230.26|4230.26|4230.26|4230.26|4229.75|4229.75|0
1627640670000|2021-07-30 10:24:30|4229.75|4229.75|4229.75|4229.75|4229.75|4229.75|4229.75|4229.75|0
1627640680000|2021-07-30 10:24:40|4229.5|4229.5|4229.5|4229.5|4229.5|4229.5|4229.5|4229.5|0
1627640760000|2021-07-30 10:26:00|4229.75|4229.75|4229.75|4229.75|4229.75|4229.75|4229.75|4229.75|0
1627640930000|2021-07-30 10:28:50|4229.5|4229.5|4229.5|4229.5|4229.5|4229.5|4229.5|4229.5|0
1627640950000|2021-07-30 10:29:10|4228.26|4228.26|4228.26|4228.26|4228.26|4228.26|4228.26|4228.26|0
1627640960000|2021-07-30 10:29:20|4227.02|4227.02|4227.02|4227.02|4227.02|4227.02|4227.02|4227.02|0
1627641060000|2021-07-30 10:31:00|4226.77|4226.77|4226.77|4226.77|4226.77|4226.77|4226.77|4226.77|0
1627641140000|2021-07-30 10:32:20|4226.59|4226.59|4226.59|4226.59|4226.59|4226.59|4226.59|4226.59|0
1627641220000|2021-07-30 10:33:40|4227.83|4227.83|4227.83|4227.83|4227.83|4227.83|4227.83|4227.83|0
1627641320000|2021-07-30 10:35:20|4228.09|4228.09|4228.45|4228.45|4228.45|4228.45|4227.83|4227.83|0
1627641360000|2021-07-30 10:36:00|4227.83|4227.83|4227.83|4227.83|4227.83|4227.83|4227.83|4227.83|0
1627641490000|2021-07-30 10:38:10|4228.09|4228.09|4228.09|4228.09|4228.09|4228.09|4228.09|4228.09|0
1627641540000|2021-07-30 10:39:00|4227.83|4227.83|4227.83|4227.83|4227.83|4227.83|4227.83|4227.83|0
1627641670000|2021-07-30 10:41:10|4228.09|4228.09|4228.09|4228.09|4228.09|4228.09|4228.09|4228.09|0
1627641790000|2021-07-30 10:43:10|4227.83|4227.83|4227.83|4227.83|4227.83|4227.83|4227.83|4227.83|0
1627641860000|2021-07-30 10:44:20|4228.09|4228.09|4228.09|4228.09|4228.09|4228.09|4228.09|4228.09|0
1627641990000|2021-07-30 10:46:30|4226.85|4226.85|4226.85|4226.85|4226.85|4226.85|4226.85|4226.85|0
1627642160000|2021-07-30 10:49:20|4225.61|4225.61|4225.61|4225.61|4225.61|4225.61|4225.61|4225.61|0
1627642170000|2021-07-30 10:49:30|4225.95|4225.95|4225.95|4225.95|4225.95|4225.95|4225.95|4225.95|0
1627642210000|2021-07-30 10:50:10|4225.7|4225.7|4225.7|4225.7|4225.7|4225.7|4225.7|4225.7|0
1627642230000|2021-07-30 10:50:30|4226.94|4226.94|4226.94|4226.94|4226.94|4226.94|4226.94|4226.94|0
1627642260000|2021-07-30 10:51:00|4228.17|4228.17|4227.67|4227.67|4228.17|4228.17|4227.67|4227.67|0
1627642300000|2021-07-30 10:51:40|4227.84|4227.84|4227.84|4227.84|4227.84|4227.84|4227.84|4227.84|0
1627642310000|2021-07-30 10:51:50|4228.01|4228.01|4228.01|4228.01|4228.01|4228.01|4228.01|4228.01|0
1627642330000|2021-07-30 10:52:10|4228.26|4228.26|4229.5|4229.5|4229.5|4229.5|4228.26|4228.26|0
1627642370000|2021-07-30 10:52:50|4229.25|4229.25|4228.63|4228.63|4229.25|4229.25|4228.63|4228.63|0
1627642430000|2021-07-30 10:53:50|4229.25|4229.25|4229.25|4229.25|4229.25|4229.25|4229.25|4229.25|0
1627642490000|2021-07-30 10:54:50|4228.63|4228.63|4228.88|4228.88|4229.5|4229.5|4228.63|4228.63|0
1627642500000|2021-07-30 10:55:00|4229.5|4229.5|4229.5|4229.5|4229.5|4229.5|4229.5|4229.5|0
1627642510000|2021-07-30 10:55:10|4228.88|4228.88|4229.5|4229.5|4229.5|4229.5|4228.88|4228.88|0
1627642520000|2021-07-30 10:55:20|4229.75|4229.75|4229.5|4229.5|4229.75|4229.75|4229.5|4229.5|0
1627642620000|2021-07-30 10:57:00|4228.88|4228.88|4228.88|4228.88|4229.5|4229.5|4228.88|4228.88|0
1627642640000|2021-07-30 10:57:20|4229.13|4229.13|4230.4|4230.4|4230.4|4230.4|4229.13|4229.13|0
1627642680000|2021-07-30 10:58:00|4230.15|4230.15|4230.15|4230.15|4230.15|4230.15|4230.15|4230.15|0
1627642700000|2021-07-30 10:58:20|4229.53|4229.53|4229.53|4229.53|4229.53|4229.53|4229.53|4229.53|0
1627642760000|2021-07-30 10:59:20|4230.15|4230.15|4230.15|4230.15|4230.15|4230.15|4230.15|4230.15|0
1627642770000|2021-07-30 10:59:30|4230.66|4230.66|4230.66|4230.66|4230.66|4230.66|4230.66|4230.66|0
1627642830000|2021-07-30 11:00:30|4230.04|4230.04|4230.04|4230.04|4230.04|4230.04|4230.04|4230.04|0
1627642840000|2021-07-30 11:00:40|4229.78|4229.78|4228.55|4228.55|4229.78|4229.78|4228.55|4228.55|0
1627642900000|2021-07-30 11:01:40|4228.04|4228.04|4228.04|4228.04|4228.04|4228.04|4228.04|4228.04|0
1627642960000|2021-07-30 11:02:40|4227.78|4227.78|4227.78|4227.78|4227.78|4227.78|4227.78|4227.78|0
1627643020000|2021-07-30 11:03:40|4229.02|4229.02|4230.26|4230.26|4230.26|4230.26|4229.02|4229.02|0
1627643150000|2021-07-30 11:05:50|4229.02|4229.02|4229.02|4229.02|4229.02|4229.02|4229.02|4229.02|0
1627643250000|2021-07-30 11:07:30|4228.77|4228.77|4228.77|4228.77|4228.77|4228.77|4228.77|4228.77|0
1627643320000|2021-07-30 11:08:40|4228.51|4228.51|4228.26|4228.26|4228.51|4228.51|4228.26|4228.26|0
1627643430000|2021-07-30 11:10:30|4227.02|4227.02|4227.02|4227.02|4227.02|4227.02|4227.02|4227.02|0
1627643440000|2021-07-30 11:10:40|4228.26|4228.26|4228.26|4228.26|4228.26|4228.26|4228.26|4228.26|0
1627643460000|2021-07-30 11:11:00|4227.02|4227.02|4227.02|4227.02|4227.02|4227.02|4227.02|4227.02|0
1627643550000|2021-07-30 11:12:30|4226.51|4226.51|4226.51|4226.51|4226.51|4226.51|4226.51|4226.51|0
1627643590000|2021-07-30 11:13:10|4226.77|4226.77|4226.77|4226.77|4226.77|4226.77|4226.77|4226.77|0
1627643620000|2021-07-30 11:13:40|4228.01|4228.01|4228.01|4228.01|4228.01|4228.01|4228.01|4228.01|0
1627643660000|2021-07-30 11:14:20|4228.26|4228.26|4228.26|4228.26|4228.26|4228.26|4228.26|4228.26|0
1627643690000|2021-07-30 11:14:50|4228.43|4228.43|4228.43|4228.43|4228.43|4228.43|4228.43|4228.43|0
1627643710000|2021-07-30 11:15:10|4228.68|4228.68|4228.68|4228.68|4228.68|4228.68|4228.68|4228.68|0
1627643730000|2021-07-30 11:15:30|4228.94|4228.94|4229.19|4229.19|4229.19|4229.19|4228.94|4228.94|0
1627643850000|2021-07-30 11:17:30|4228.85|4228.85|4228.6|4228.6|4228.85|4228.85|4228.6|4228.6|0
1627643870000|2021-07-30 11:17:50|4228.43|4228.43|4228.43|4228.43|4228.43|4228.43|4228.43|4228.43|0
1627643920000|2021-07-30 11:18:40|4228.6|4228.6|4228.6|4228.6|4228.6|4228.6|4228.6|4228.6|0
1627643950000|2021-07-30 11:19:10|4228.85|4228.85|4228.34|4228.34|4228.85|4228.85|4228.34|4228.34|0
1627644060000|2021-07-30 11:21:00|4228.09|4228.09|4228.09|4228.09|4228.09|4228.09|4228.09|4228.09|0
1627644120000|2021-07-30 11:22:00|4228.26|4228.26|4228.09|4228.09|4228.26|4228.26|4228.09|4228.09|0
1627644150000|2021-07-30 11:22:30|4227.92|4227.92|4228.09|4228.09|4228.09|4228.09|4227.92|4227.92|0
1627644170000|2021-07-30 11:22:50|4227.92|4227.92|4227.92|4227.92|4227.92|4227.92|4227.92|4227.92|0
1627644190000|2021-07-30 11:23:10|4227.67|4227.67|4227.67|4227.67|4227.67|4227.67|4227.67|4227.67|0
1627644210000|2021-07-30 11:23:30|4226.43|4226.43|4226.43|4226.43|4226.43|4226.43|4226.43|4226.43|0
1627644250000|2021-07-30 11:24:10|4226.77|4226.77|4226.6|4226.6|4226.77|4226.77|4226.6|4226.6|0
1627644280000|2021-07-30 11:24:40|4226.43|4226.43|4226.43|4226.43|4226.43|4226.43|4226.43|4226.43|0
1627644310000|2021-07-30 11:25:10|4226.68|4226.68|4226.68|4226.68|4226.68|4226.68|4226.68|4226.68|0
1627644320000|2021-07-30 11:25:20|4226.85|4226.85|4226.85|4226.85|4226.85|4226.85|4226.85|4226.85|0
1627644330000|2021-07-30 11:25:30|4227.11|4227.11|4227.11|4227.11|4227.11|4227.11|4227.11|4227.11|0
1627644440000|2021-07-30 11:27:20|4225.87|4225.87|4225.61|4225.61|4225.87|4225.87|4225.61|4225.61|0
1627644480000|2021-07-30 11:28:00|4224.37|4224.37|4224.37|4224.37|4224.37|4224.37|4224.37|4224.37|0
1627644570000|2021-07-30 11:29:30|4224.63|4224.63|4224.63|4224.63|4224.63|4224.63|4224.63|4224.63|0
1627644580000|2021-07-30 11:29:40|4224.37|4224.37|4224.37|4224.37|4224.37|4224.37|4224.37|4224.37|0
1627644590000|2021-07-30 11:29:50|4224.12|4224.12|4223.78|4223.78|4224.12|4224.12|4223.78|4223.78|0
1627644690000|2021-07-30 11:31:30|4223.27|4223.27|4223.27|4223.27|4223.27|4223.27|4223.02|4223.02|0
1627644720000|2021-07-30 11:32:00|4223.1|4223.1|4223.43|4223.43|4223.43|4223.43|4222.93|4222.93|0
1627644750000|2021-07-30 11:32:30|4223.26|4223.26|4223.26|4223.26|4223.26|4223.26|4223.26|4223.26|0
1627644760000|2021-07-30 11:32:40|4222.76|4222.76|4222.76|4222.76|4222.76|4222.76|4222.76|4222.76|0
1627644790000|2021-07-30 11:33:10|4224|4224|4224|4224|4224|4224|4224|4224|0
1627644870000|2021-07-30 11:34:30|4225.23|4225.23|4226.47|4226.47|4226.47|4226.47|4225.23|4225.23|0
1627644920000|2021-07-30 11:35:20|4226.22|4226.22|4226.22|4226.22|4226.22|4226.22|4226.22|4226.22|0
1627644940000|2021-07-30 11:35:40|4226.73|4226.73|4226.73|4226.73|4226.73|4226.73|4226.73|4226.73|0
1627644970000|2021-07-30 11:36:10|4226.98|4226.98|4226.98|4226.98|4226.98|4226.98|4226.98|4226.98|0
1627645110000|2021-07-30 11:38:30|4225.74|4225.74|4224.5|4224.5|4225.74|4225.74|4224.5|4224.5|0
1627645120000|2021-07-30 11:38:40|4224.25|4224.25|4224.25|4224.25|4224.25|4224.25|4224.25|4224.25|0
1627645240000|2021-07-30 11:40:40|4224|4224|4224|4224|4224|4224|4224|4224|0
1627645260000|2021-07-30 11:41:00|4222.76|4222.76|4222.76|4222.76|4222.76|4222.76|4222.76|4222.76|0
1627645470000|2021-07-30 11:44:30|4221.52|4221.52|4221.52|4221.52|4221.52|4221.52|4221.52|4221.52|0
1627645550000|2021-07-30 11:45:50|4220.28|4220.28|4220.28|4220.28|4220.28|4220.28|4220.28|4220.28|0
1627645630000|2021-07-30 11:47:10|4220.62|4220.62|4220.45|4220.45|4220.62|4220.62|4220.45|4220.45|0
1627645650000|2021-07-30 11:47:30|4220.7|4220.7|4220.96|4220.96|4220.96|4220.96|4220.7|4220.7|0
1627645660000|2021-07-30 11:47:40|4221.3|4221.3|4221.3|4221.3|4221.3|4221.3|4221.3|4221.3|0
1627645710000|2021-07-30 11:48:30|4221.81|4221.81|4221.81|4221.81|4221.81|4221.81|4221.81|4221.81|0
1627645770000|2021-07-30 11:49:30|4223.05|4223.05|4223.3|4223.3|4223.3|4223.3|4223.05|4223.05|0
1627645840000|2021-07-30 11:50:40|4224.54|4224.54|4224.54|4224.54|4224.54|4224.54|4224.54|4224.54|0
1627645860000|2021-07-30 11:51:00|4224.79|4224.79|4224.54|4224.54|4224.79|4224.79|4224.54|4224.54|0
1627645900000|2021-07-30 11:51:40|4224.71|4224.71|4224.71|4224.71|4224.71|4224.71|4224.71|4224.71|0
1627645940000|2021-07-30 11:52:20|4225.05|4225.05|4225.05|4225.05|4225.05|4225.05|4225.05|4225.05|0
1627646000000|2021-07-30 11:53:20|4225.31|4225.31|4225.31|4225.31|4225.31|4225.31|4225.31|4225.31|0
1627646060000|2021-07-30 11:54:20|4225.05|4225.05|4225.05|4225.05|4225.05|4225.05|4225.05|4225.05|0
1627646090000|2021-07-30 11:54:50|4224.8|4224.8|4224.8|4224.8|4224.8|4224.8|4224.8|4224.8|0
1627646360000|2021-07-30 11:59:20|4224.29|4224.29|4224.29|4224.29|4224.29|4224.29|4224.29|4224.29|0
1627646370000|2021-07-30 11:59:30|4223.05|4223.05|4223.05|4223.05|4223.05|4223.05|4223.05|4223.05|0
1627646490000|2021-07-30 12:01:30|4222.8|4222.8|4222.8|4222.8|4222.8|4222.8|4222.8|4222.8|0
1627646510000|2021-07-30 12:01:50|4221.56|4221.56|4221.56|4221.56|4221.56|4221.56|4221.56|4221.56|0
1627646520000|2021-07-30 12:02:00|4220.32|4220.32|4220.32|4220.32|4220.32|4220.32|4220.32|4220.32|0
1627646530000|2021-07-30 12:02:10|4220.15|4220.15|4219.9|4219.9|4220.15|4220.15|4219.9|4219.9|0
1627646570000|2021-07-30 12:02:50|4221.14|4221.14|4221.14|4221.14|4221.14|4221.14|4221.14|4221.14|0
1627646630000|2021-07-30 12:03:50|4223.62|4223.62|4223.62|4223.62|4223.62|4223.62|4223.62|4223.62|0
1627646740000|2021-07-30 12:05:40|4223.87|4223.87|4223.87|4223.87|4223.87|4223.87|4223.87|4223.87|0
1627646790000|2021-07-30 12:06:30|4222.63|4222.63|4222.63|4222.63|4222.63|4222.63|4222.63|4222.63|0
1627646800000|2021-07-30 12:06:40|4223.87|4223.87|4223.87|4223.87|4223.87|4223.87|4223.87|4223.87|0
1627646880000|2021-07-30 12:08:00|4224.12|4224.12|4224.12|4224.12|4224.12|4224.12|4224.12|4224.12|0
1627647030000|2021-07-30 12:10:30|4223.87|4223.87|4223.87|4223.87|4223.87|4223.87|4223.87|4223.87|0
1627647150000|2021-07-30 12:12:30|4225.11|4225.11|4225.11|4225.11|4225.11|4225.11|4225.11|4225.11|0
1627647170000|2021-07-30 12:12:50|4225.36|4225.36|4225.36|4225.36|4225.36|4225.36|4225.36|4225.36|0
1627647200000|2021-07-30 12:13:20|4224.85|4224.85|4224.85|4224.85|4224.85|4224.85|4224.85|4224.85|0
1627647300000|2021-07-30 12:15:00|4224.6|4224.6|4224.6|4224.6|4224.6|4224.6|4224.6|4224.6|0
1627647340000|2021-07-30 12:15:40|4225.11|4225.11|4225.11|4225.11|4225.11|4225.11|4225.11|4225.11|0
1627647440000|2021-07-30 12:17:20|4223.87|4223.87|4223.87|4223.87|4223.87|4223.87|4223.87|4223.87|0
1627647560000|2021-07-30 12:19:20|4223.62|4223.62|4223.62|4223.62|4223.62|4223.62|4223.62|4223.62|0
1627647640000|2021-07-30 12:20:40|4223.87|4223.87|4223.87|4223.87|4223.87|4223.87|4223.87|4223.87|0
1627647750000|2021-07-30 12:22:30|4222.63|4222.63|4221.39|4221.39|4222.63|4222.63|4221.39|4221.39|0
1627647870000|2021-07-30 12:24:30|4220.15|4220.15|4220.15|4220.15|4220.15|4220.15|4220.15|4220.15|0
1627647880000|2021-07-30 12:24:40|4221.39|4221.39|4221.39|4221.39|4221.39|4221.39|4221.39|4221.39|0
1627648030000|2021-07-30 12:27:10|4220.15|4220.15|4220.15|4220.15|4220.15|4220.15|4220.15|4220.15|0
1627648050000|2021-07-30 12:27:30|4220.41|4220.41|4220.41|4220.41|4220.41|4220.41|4220.41|4220.41|0
1627648120000|2021-07-30 12:28:40|4220.15|4220.15|4220.15|4220.15|4220.15|4220.15|4220.15|4220.15|0
1627648130000|2021-07-30 12:28:50|4220.41|4220.41|4220.41|4220.41|4220.41|4220.41|4220.41|4220.41|0
1627648140000|2021-07-30 12:29:00|4219.17|4219.17|4218.18|4218.18|4219.17|4219.17|4217.93|4217.93|0
1627648230000|2021-07-30 12:30:30|4216.94|4216.94|4216.94|4216.94|4216.94|4216.94|4216.94|4216.94|0
1627648280000|2021-07-30 12:31:20|4218.18|4218.18|4218.18|4218.18|4218.18|4218.18|4218.18|4218.18|0
1627648350000|2021-07-30 12:32:30|4218.44|4218.44|4219.84|4219.84|4219.84|4219.84|4218.44|4218.44|0
1627648500000|2021-07-30 12:35:00|4219.59|4219.59|4219.59|4219.59|4219.59|4219.59|4219.59|4219.59|0
1627648560000|2021-07-30 12:36:00|4220.83|4220.83|4222.07|4222.07|4222.07|4222.07|4220.83|4220.83|0
1627648590000|2021-07-30 12:36:30|4227.03|4227.03|4227.03|4227.03|4227.03|4227.03|4227.03|4227.03|0
1627648600000|2021-07-30 12:36:40|4227.28|4227.28|4227.28|4227.28|4227.28|4227.28|4227.28|4227.28|0
1627648670000|2021-07-30 12:37:50|4227.9|4227.9|4228.15|4228.15|4228.15|4228.15|4227.9|4227.9|0
1627648710000|2021-07-30 12:38:30|4227.53|4227.53|4227.79|4227.79|4227.79|4227.79|4227.53|4227.53|0
1627648740000|2021-07-30 12:39:00|4226.55|4226.55|4226.55|4226.55|4226.55|4226.55|4226.55|4226.55|0
1627648750000|2021-07-30 12:39:10|4225.31|4225.31|4225.31|4225.31|4225.31|4225.31|4225.31|4225.31|0
1627648770000|2021-07-30 12:39:30|4225.48|4225.48|4225.48|4225.48|4225.48|4225.48|4225.48|4225.48|0
1627648860000|2021-07-30 12:41:00|4224.24|4224.24|4225.48|4225.48|4225.48|4225.48|4224.24|4224.24|0
1627648940000|2021-07-30 12:42:20|4225.74|4225.74|4224.5|4224.5|4225.74|4225.74|4224.5|4224.5|0
1627648970000|2021-07-30 12:42:50|4224.67|4224.67|4224.67|4224.67|4224.67|4224.67|4224.67|4224.67|0
1627649000000|2021-07-30 12:43:20|4225.91|4225.91|4225.91|4225.91|4225.91|4225.91|4225.91|4225.91|0
1627649050000|2021-07-30 12:44:10|4224.67|4224.67|4224.67|4224.67|4224.67|4224.67|4224.67|4224.67|0
1627649060000|2021-07-30 12:44:20|4223.43|4223.43|4223.43|4223.43|4223.43|4223.43|4223.43|4223.43|0
1627649120000|2021-07-30 12:45:20|4224.67|4224.67|4224.67|4224.67|4224.67|4224.67|4224.67|4224.67|0
1627649130000|2021-07-30 12:45:30|4225.91|4225.91|4225.91|4225.91|4225.91|4225.91|4225.91|4225.91|0
1627649220000|2021-07-30 12:47:00|4224.41|4224.41|4224.41|4224.41|4224.41|4224.41|4224.41|4224.41|0
1627649270000|2021-07-30 12:47:50|4224.16|4224.16|4224.16|4224.16|4224.16|4224.16|4224.16|4224.16|0
1627649300000|2021-07-30 12:48:20|4224.41|4224.41|4224.41|4224.41|4224.41|4224.41|4224.41|4224.41|0
1627649340000|2021-07-30 12:49:00|4223.17|4223.17|4223.17|4223.17|4223.17|4223.17|4223.17|4223.17|0
1627649380000|2021-07-30 12:49:40|4224.41|4224.41|4225.18|4225.18|4225.18|4225.18|4224.41|4224.41|0
1627649460000|2021-07-30 12:51:00|4223.94|4223.94|4223.94|4223.94|4223.94|4223.94|4223.94|4223.94|0
1627649470000|2021-07-30 12:51:10|4224.19|4224.19|4224.19|4224.19|4224.19|4224.19|4224.19|4224.19|0
1627649480000|2021-07-30 12:51:20|4224.7|4224.7|4224.7|4224.7|4224.7|4224.7|4224.7|4224.7|0
1627649500000|2021-07-30 12:51:40|4223.46|4223.46|4223.46|4223.46|4223.46|4223.46|4223.46|4223.46|0
1627649580000|2021-07-30 12:53:00|4223.97|4223.97|4223.97|4223.97|4223.97|4223.97|4223.97|4223.97|0
1627649590000|2021-07-30 12:53:10|4224.31|4224.31|4224.31|4224.31|4224.31|4224.31|4224.31|4224.31|0
1627649600000|2021-07-30 12:53:20|4224.14|4224.14|4224.14|4224.14|4224.14|4224.14|4224.14|4224.14|0
1627649630000|2021-07-30 12:53:50|4225.38|4225.38|4225.38|4225.38|4225.38|4225.38|4225.38|4225.38|0
1627649640000|2021-07-30 12:54:00|4225.55|4225.55|4226.79|4226.79|4226.79|4226.79|4225.55|4225.55|0
1627649650000|2021-07-30 12:54:10|4224.31|4224.31|4224.31|4224.31|4224.31|4224.31|4224.31|4224.31|0
1627649730000|2021-07-30 12:55:30|4223.07|4223.07|4223.07|4223.07|4223.07|4223.07|4223.07|4223.07|0
1627649850000|2021-07-30 12:57:30|4224.31|4224.31|4224.31|4224.31|4224.31|4224.31|4224.31|4224.31|0
1627649860000|2021-07-30 12:57:40|4224.57|4224.57|4224.57|4224.57|4224.57|4224.57|4224.57|4224.57|0
1627649870000|2021-07-30 12:57:50|4225.8|4225.8|4225.8|4225.8|4225.8|4225.8|4225.8|4225.8|0
1627649880000|2021-07-30 12:58:00|4224.57|4224.57|4224.57|4224.57|4224.57|4224.57|4224.57|4224.57|0
1627650000000|2021-07-30 13:00:00|4224.31|4224.31|4224.31|4224.31|4224.31|4224.31|4224.31|4224.31|0
1627650080000|2021-07-30 13:01:20|4225.55|4225.55|4225.55|4225.55|4225.55|4225.55|4225.55|4225.55|0
1627650090000|2021-07-30 13:01:30|4225.3|4225.3|4225.3|4225.3|4225.3|4225.3|4225.3|4225.3|0
1627650130000|2021-07-30 13:02:10|4224.06|4224.06|4224.06|4224.06|4224.06|4224.06|4224.06|4224.06|0
1627650170000|2021-07-30 13:02:50|4222.82|4222.82|4224.06|4224.06|4224.06|4224.06|4222.82|4222.82|0
1627650190000|2021-07-30 13:03:10|4225.3|4225.3|4224.61|4224.61|4225.3|4225.3|4224.61|4224.61|0
1627650210000|2021-07-30 13:03:30|4223.37|4223.37|4223.37|4223.37|4223.37|4223.37|4223.37|4223.37|0
1627650260000|2021-07-30 13:04:20|4223.99|4223.99|4223.99|4223.99|4223.99|4223.99|4223.99|4223.99|0
1627650290000|2021-07-30 13:04:50|4223.37|4223.37|4223.37|4223.37|4223.37|4223.37|4223.37|4223.37|0
1627650330000|2021-07-30 13:05:30|4222.13|4222.13|4222.13|4222.13|4222.13|4222.13|4222.13|4222.13|0
1627650350000|2021-07-30 13:05:50|4222.75|4222.75|4222.13|4222.13|4222.75|4222.75|4222.13|4222.13|0
1627650370000|2021-07-30 13:06:10|4222.38|4222.38|4222.38|4222.38|4222.38|4222.38|4222.38|4222.38|0
1627650400000|2021-07-30 13:06:40|4222.64|4222.64|4222.64|4222.64|4222.64|4222.64|4222.64|4222.64|0
1627650460000|2021-07-30 13:07:40|4222.89|4222.89|4222.89|4222.89|4222.89|4222.89|4222.89|4222.89|0
1627650570000|2021-07-30 13:09:30|4223.15|4223.15|4223.77|4223.77|4224.39|4224.39|4223.15|4223.15|0
1627650610000|2021-07-30 13:10:10|4223.25|4223.25|4223.08|4223.08|4223.42|4223.42|4223.08|4223.08|0
1627650640000|2021-07-30 13:10:40|4223.7|4223.7|4223.7|4223.7|4223.7|4223.7|4223.7|4223.7|0
1627650650000|2021-07-30 13:10:50|4224.2|4224.2|4224.2|4224.2|4224.2|4224.2|4224.2|4224.2|0
1627650690000|2021-07-30 13:11:30|4224.46|4224.46|4223.22|4223.22|4224.46|4224.46|4223.22|4223.22|0
1627650700000|2021-07-30 13:11:40|4223.39|4223.39|4223.39|4223.39|4223.39|4223.39|4223.39|4223.39|0
1627650770000|2021-07-30 13:12:50|4222.15|4222.15|4222.15|4222.15|4222.15|4222.15|4222.15|4222.15|0
1627650840000|2021-07-30 13:14:00|4220.91|4220.91|4220.4|4220.4|4220.91|4220.91|4220.4|4220.4|0
1627650850000|2021-07-30 13:14:10|4220.91|4220.91|4220.91|4220.91|4220.91|4220.91|4220.91|4220.91|0
1627650870000|2021-07-30 13:14:30|4220.74|4220.74|4220.74|4220.74|4220.74|4220.74|4220.74|4220.74|0
1627650890000|2021-07-30 13:14:50|4220.57|4220.57|4220.74|4220.74|4220.74|4220.74|4220.57|4220.57|0
1627650960000|2021-07-30 13:16:00|4220.99|4220.99|4220.99|4220.99|4220.99|4220.99|4220.99|4220.99|0
1627650990000|2021-07-30 13:16:30|4222.23|4222.23|4222.23|4222.23|4222.23|4222.23|4222.23|4222.23|0
1627651010000|2021-07-30 13:16:50|4222.49|4222.49|4222.49|4222.49|4222.49|4222.49|4222.49|4222.49|0
1627651030000|2021-07-30 13:17:10|4223.73|4223.73|4223.73|4223.73|4223.73|4223.73|4223.73|4223.73|0
1627651050000|2021-07-30 13:17:30|4224.34|4224.34|4223.73|4223.73|4224.34|4224.34|4223.73|4223.73|0
1627651070000|2021-07-30 13:17:50|4223.98|4223.98|4223.98|4223.98|4223.98|4223.98|4223.98|4223.98|0
1627651090000|2021-07-30 13:18:10|4224.32|4224.32|4224.32|4224.32|4224.32|4224.32|4224.32|4224.32|0
1627651110000|2021-07-30 13:18:30|4223.08|4223.08|4222.83|4222.83|4223.08|4223.08|4222.83|4222.83|0
1627651170000|2021-07-30 13:19:30|4224.07|4224.07|4224.07|4224.07|4224.07|4224.07|4224.07|4224.07|0
1627651220000|2021-07-30 13:20:20|4224.32|4224.32|4224.32|4224.32|4224.32|4224.32|4224.32|4224.32|0
1627651320000|2021-07-30 13:22:00|4224.49|4224.49|4224.66|4224.66|4224.66|4224.66|4224.49|4224.49|0
1627651430000|2021-07-30 13:23:50|4224.83|4224.83|4226.07|4226.07|4226.07|4226.07|4224.83|4224.83|0
1627651490000|2021-07-30 13:24:50|4225.45|4225.45|4226.07|4226.07|4226.07|4226.07|4225.45|4225.45|0
1627651500000|2021-07-30 13:25:00|4224.83|4224.83|4226.07|4226.07|4226.07|4226.07|4224.83|4224.83|0
1627651630000|2021-07-30 13:27:10|4225.45|4225.45|4225.45|4225.45|4225.45|4225.45|4225.45|4225.45|0
1627651680000|2021-07-30 13:28:00|4225.71|4225.71|4225.71|4225.71|4225.71|4225.71|4225.71|4225.71|0
1627651690000|2021-07-30 13:28:10|4226.33|4226.33|4226.33|4226.33|4226.33|4226.33|4226.33|4226.33|0
1627651800000|2021-07-30 13:30:00|4225.09|4225.09|4225.09|4225.09|4225.09|4225.09|4225.09|4225.09|0
1627651820000|2021-07-30 13:30:20|4226.33|4226.33|4226.33|4226.33|4226.33|4226.33|4226.33|4226.33|0
1627651830000|2021-07-30 13:30:30|4226.58|4226.58|4226.58|4226.58|4226.58|4226.58|4226.58|4226.58|0
1627651840000|2021-07-30 13:30:40|4226.07|4226.07|4225.65|4225.65|4226.07|4226.07|4225.65|4225.65|0
1627651860000|2021-07-30 13:31:00|4225.39|4225.39|4227.4|4227.4|4227.4|4227.4|4225.39|4225.39|0
1627651880000|2021-07-30 13:31:20|4228.02|4228.02|4228.02|4228.02|4228.02|4228.02|4228.02|4228.02|0
1627651930000|2021-07-30 13:32:10|4228.63|4228.63|4228.63|4228.63|4228.63|4228.63|4228.63|4228.63|0
1627651950000|2021-07-30 13:32:30|4228.89|4228.89|4228.89|4228.89|4228.89|4228.89|4228.89|4228.89|0
1627651990000|2021-07-30 13:33:10|4229.14|4229.14|4229.31|4229.31|4229.31|4229.31|4229.14|4229.14|0
1627652020000|2021-07-30 13:33:40|4228.69|4228.69|4228.69|4228.69|4228.69|4228.69|4228.69|4228.69|0
1627652030000|2021-07-30 13:33:50|4229.31|4229.31|4229.31|4229.31|4229.31|4229.31|4229.31|4229.31|0
1627652040000|2021-07-30 13:34:00|4228.69|4228.69|4228.69|4228.69|4228.69|4228.69|4228.69|4228.69|0
1627652060000|2021-07-30 13:34:20|4228.52|4228.52|4228.52|4228.52|4228.52|4228.52|4228.52|4228.52|0
1627652070000|2021-07-30 13:34:30|4227.9|4227.9|4227.9|4227.9|4227.9|4227.9|4227.9|4227.9|0
1627652080000|2021-07-30 13:34:40|4227.65|4227.65|4227.9|4227.9|4227.9|4227.9|4227.65|4227.65|0
1627652090000|2021-07-30 13:34:50|4228.42|4228.42|4228.42|4228.42|4228.42|4228.42|4228.42|4228.42|0
1627652100000|2021-07-30 13:35:00|4229.04|4229.04|4229.29|4229.29|4229.29|4229.29|4229.04|4229.04|0
1627652160000|2021-07-30 13:36:00|4229.04|4229.04|4228.79|4228.79|4229.04|4229.04|4228.79|4228.79|0
1627652180000|2021-07-30 13:36:20|4227.55|4227.55|4227.55|4227.55|4227.55|4227.55|4227.55|4227.55|0
1627652300000|2021-07-30 13:38:20|4226.93|4226.93|4226.93|4226.93|4226.93|4226.93|4226.93|4226.93|0
1627652320000|2021-07-30 13:38:40|4226.31|4226.31|4226.31|4226.31|4226.31|4226.31|4226.31|4226.31|0
1627652330000|2021-07-30 13:38:50|4226.93|4226.93|4226.93|4226.93|4226.93|4226.93|4226.93|4226.93|0
1627652350000|2021-07-30 13:39:10|4227.1|4227.1|4227.1|4227.1|4227.1|4227.1|4227.1|4227.1|0
1627652370000|2021-07-30 13:39:30|4227.35|4227.35|4227.53|4227.53|4227.53|4227.53|4227.35|4227.35|0
1627652400000|2021-07-30 13:40:00|4226.91|4226.91|4226.91|4226.91|4226.91|4226.91|4226.91|4226.91|0
1627652430000|2021-07-30 13:40:30|4226.65|4226.65|4226.4|4226.4|4226.65|4226.65|4226.4|4226.4|0
1627652440000|2021-07-30 13:40:40|4226.14|4226.14|4226.14|4226.14|4226.14|4226.14|4226.14|4226.14|0
1627652470000|2021-07-30 13:41:10|4226.49|4226.49|4226.49|4226.49|4226.49|4226.49|4226.49|4226.49|0
1627652500000|2021-07-30 13:41:40|4225.98|4225.98|4225.98|4225.98|4225.98|4225.98|4225.98|4225.98|0
1627652550000|2021-07-30 13:42:30|4226.23|4226.23|4226.23|4226.23|4226.23|4226.23|4226.23|4226.23|0
1627652560000|2021-07-30 13:42:40|4228.09|4228.09|4227.47|4227.47|4228.09|4228.09|4227.47|4227.47|0
1627652570000|2021-07-30 13:42:50|4228.09|4228.09|4229.33|4229.33|4229.33|4229.33|4228.09|4228.09|0
1627652690000|2021-07-30 13:44:50|4229.5|4229.5|4229.5|4229.5|4229.5|4229.5|4229.5|4229.5|0
1627652710000|2021-07-30 13:45:10|4228.88|4228.88|4229.5|4229.5|4229.5|4229.5|4228.88|4228.88|0
1627652760000|2021-07-30 13:46:00|4228.88|4228.88|4228.88|4228.88|4228.88|4228.88|4228.88|4228.88|0
1627652770000|2021-07-30 13:46:10|4229.5|4229.5|4229.5|4229.5|4229.5|4229.5|4229.5|4229.5|0
1627652780000|2021-07-30 13:46:20|4229.76|4229.76|4229.76|4229.76|4229.76|4229.76|4229.76|4229.76|0
1627652790000|2021-07-30 13:46:30|4229.14|4229.14|4229.14|4229.14|4229.14|4229.14|4229.14|4229.14|0
1627652820000|2021-07-30 13:47:00|4228.97|4228.97|4230.18|4230.18|4230.18|4230.18|4228.97|4228.97|0
1627652830000|2021-07-30 13:47:10|4228.95|4228.95|4228.95|4228.95|4228.95|4228.95|4228.95|4228.95|0
1627652860000|2021-07-30 13:47:40|4227.71|4227.71|4227.71|4227.71|4227.71|4227.71|4227.71|4227.71|0
1627652880000|2021-07-30 13:48:00|4227.96|4227.96|4227.96|4227.96|4227.96|4227.96|4227.96|4227.96|0
1627652920000|2021-07-30 13:48:40|4228.47|4228.47|4228.47|4228.47|4228.47|4228.47|4228.47|4228.47|0
1627652950000|2021-07-30 13:49:10|4228.72|4228.72|4229.96|4229.96|4229.96|4229.96|4228.72|4228.72|0
1627652990000|2021-07-30 13:49:50|4228.72|4228.72|4228.72|4228.72|4228.72|4228.72|4228.72|4228.72|0
1627653010000|2021-07-30 13:50:10|4229.34|4229.34|4229.09|4229.09|4229.34|4229.34|4229.09|4229.09|0
1627653020000|2021-07-30 13:50:20|4228.47|4228.47|4228.47|4228.47|4228.47|4228.47|4228.47|4228.47|0
1627653080000|2021-07-30 13:51:20|4228.21|4228.21|4228.21|4228.21|4228.21|4228.21|4228.21|4228.21|0
1627653090000|2021-07-30 13:51:30|4228.47|4228.47|4228.72|4228.72|4228.72|4228.72|4228.47|4228.47|0
1627653100000|2021-07-30 13:51:40|4228.1|4228.1|4228.1|4228.1|4228.1|4228.1|4228.1|4228.1|0
1627653110000|2021-07-30 13:51:50|4228.27|4228.27|4228.27|4228.27|4228.27|4228.27|4228.27|4228.27|0
1627653120000|2021-07-30 13:52:00|4228.89|4228.89|4228.89|4228.89|4228.89|4228.89|4228.89|4228.89|0
1627653130000|2021-07-30 13:52:10|4228.64|4228.64|4228.02|4228.02|4228.64|4228.64|4228.02|4228.02|0
1627653160000|2021-07-30 13:52:40|4228.64|4228.64|4228.64|4228.64|4228.64|4228.64|4228.64|4228.64|0
1627653230000|2021-07-30 13:53:50|4228.39|4228.39|4228.13|4228.13|4228.39|4228.39|4228.13|4228.13|0
1627653240000|2021-07-30 13:54:00|4227.62|4227.62|4227.62|4227.62|4227.62|4227.62|4227.62|4227.62|0
1627653300000|2021-07-30 13:55:00|4227|4227|4227.26|4227.26|4227.26|4227.26|4227|4227|0
1627653310000|2021-07-30 13:55:10|4227.43|4227.43|4227.43|4227.43|4227.43|4227.43|4227.43|4227.43|0
1627653330000|2021-07-30 13:55:30|4228.05|4228.05|4229.54|4229.54|4229.54|4229.54|4227.68|4227.68|0
1627653340000|2021-07-30 13:55:40|4229.8|4229.8|4229.8|4229.8|4229.8|4229.8|4229.8|4229.8|0
1627653370000|2021-07-30 13:56:10|4229.29|4229.29|4229.29|4229.29|4229.29|4229.29|4229.29|4229.29|0
1627653390000|2021-07-30 13:56:30|4229.04|4229.04|4229.04|4229.04|4229.04|4229.04|4229.04|4229.04|0
1627653430000|2021-07-30 13:57:10|4230.27|4230.27|4230.27|4230.27|4230.27|4230.27|4230.27|4230.27|0
1627653440000|2021-07-30 13:57:20|4231.51|4231.51|4231.51|4231.51|4231.51|4231.51|4231.51|4231.51|0
1627653460000|2021-07-30 13:57:40|4231.26|4231.26|4231.26|4231.26|4231.26|4231.26|4231.26|4231.26|0
1627653510000|2021-07-30 13:58:30|4231.43|4231.43|4231.43|4231.43|4231.43|4231.43|4231.43|4231.43|0
1627653520000|2021-07-30 13:58:40|4230.19|4230.19|4230.19|4230.19|4230.19|4230.19|4230.19|4230.19|0
1627653610000|2021-07-30 14:00:10|4229.94|4229.94|4229.94|4229.94|4229.94|4229.94|4229.94|4229.94|0
1627653640000|2021-07-30 14:00:40|4230.19|4230.19|4230.45|4230.45|4230.45|4230.45|4230.19|4230.19|0
1627653660000|2021-07-30 14:01:00|4230.7|4230.7|4232.19|4232.19|4232.19|4232.19|4230.7|4230.7|0
1627653670000|2021-07-30 14:01:10|4232.36|4232.36|4232.36|4232.36|4232.36|4232.36|4232.36|4232.36|0
1627653680000|2021-07-30 14:01:20|4232.7|4232.7|4232.7|4232.7|4232.7|4232.7|4232.7|4232.7|0
1627653710000|2021-07-30 14:01:50|4232.96|4232.96|4232.96|4232.96|4232.96|4232.96|4232.96|4232.96|0
1627653740000|2021-07-30 14:02:20|4234.2|4234.2|4234.2|4234.2|4234.2|4234.2|4234.2|4234.2|0
1627653770000|2021-07-30 14:02:50|4233.94|4233.94|4233.94|4233.94|4233.94|4233.94|4233.94|4233.94|0
1627653820000|2021-07-30 14:03:40|4234.2|4234.2|4234.45|4234.45|4234.45|4234.45|4234.2|4234.2|0
1627653880000|2021-07-30 14:04:40|4234.7|4234.7|4234.7|4234.7|4234.7|4234.7|4234.7|4234.7|0
1627653950000|2021-07-30 14:05:50|4234.2|4234.2|4234.2|4234.2|4234.2|4234.2|4234.2|4234.2|0
1627653960000|2021-07-30 14:06:00|4233.94|4233.94|4233.94|4233.94|4233.94|4233.94|4233.94|4233.94|0
1627653980000|2021-07-30 14:06:20|4233.77|4233.77|4233.77|4233.77|4233.77|4233.77|4233.77|4233.77|0
1627654000000|2021-07-30 14:06:40|4232.53|4232.53|4234.02|4234.02|4234.02|4234.02|4232.53|4232.53|0
1627654020000|2021-07-30 14:07:00|4234.64|4234.64|4234.64|4234.64|4234.64|4234.64|4234.64|4234.64|0
1627654040000|2021-07-30 14:07:20|4234.3|4234.3|4233.44|4233.44|4234.3|4234.3|4233.44|4233.44|0
1627654050000|2021-07-30 14:07:30|4233.19|4233.19|4233.19|4233.19|4233.19|4233.19|4233.19|4233.19|0
1627654090000|2021-07-30 14:08:10|4233.36|4233.36|4232.74|4232.74|4233.36|4233.36|4232.74|4232.74|0
1627654100000|2021-07-30 14:08:20|4235.22|4235.22|4235.95|4235.95|4235.95|4235.95|4235.22|4235.22|0
1627654110000|2021-07-30 14:08:30|4237.19|4237.19|4237.19|4237.19|4237.19|4237.19|4237.19|4237.19|0
1627654140000|2021-07-30 14:09:00|4236.57|4236.57|4237.19|4237.19|4237.19|4237.19|4236.57|4236.57|0
1627654150000|2021-07-30 14:09:10|4236.93|4236.93|4236.93|4236.93|4236.93|4236.93|4236.93|4236.93|0
1627654160000|2021-07-30 14:09:20|4237.19|4237.19|4237.19|4237.19|4237.19|4237.19|4237.19|4237.19|0
1627654180000|2021-07-30 14:09:40|4236.93|4236.93|4236.93|4236.93|4236.93|4236.93|4236.93|4236.93|0
1627654190000|2021-07-30 14:09:50|4235.69|4235.69|4235.69|4235.69|4235.69|4235.69|4235.69|4235.69|0
1627654200000|2021-07-30 14:10:00|4234.45|4234.45|4234.45|4234.45|4234.45|4234.45|4234.45|4234.45|0
1627654330000|2021-07-30 14:12:10|4235.69|4235.69|4236.31|4236.31|4236.31|4236.31|4235.69|4235.69|0
1627654340000|2021-07-30 14:12:20|4236.93|4236.93|4236.93|4236.93|4236.93|4236.93|4236.93|4236.93|0
1627654350000|2021-07-30 14:12:30|4236.31|4236.31|4236.31|4236.31|4236.31|4236.31|4236.31|4236.31|0
1627654370000|2021-07-30 14:12:50|4236.82|4236.82|4237.08|4237.08|4237.08|4237.08|4236.82|4236.82|0
1627654400000|2021-07-30 14:13:20|4237.33|4237.33|4237.33|4237.33|4237.33|4237.33|4237.33|4237.33|0
1627654440000|2021-07-30 14:14:00|4237.08|4237.08|4237.69|4237.69|4237.69|4237.69|4237.08|4237.08|0
1627654460000|2021-07-30 14:14:20|4236.46|4236.46|4236.46|4236.46|4236.46|4236.46|4236.46|4236.46|0
1627654470000|2021-07-30 14:14:30|4235.22|4235.22|4235.22|4235.22|4235.22|4235.22|4235.22|4235.22|0
1627654640000|2021-07-30 14:17:20|4234.96|4234.96|4234.96|4234.96|4234.96|4234.96|4234.96|4234.96|0
1627654700000|2021-07-30 14:18:20|4235.22|4235.22|4235.22|4235.22|4235.22|4235.22|4235.22|4235.22|0
1627654710000|2021-07-30 14:18:30|4234.88|4234.88|4234.88|4234.88|4234.88|4234.88|4234.88|4234.88|0
1627654730000|2021-07-30 14:18:50|4233.64|4233.64|4233.64|4233.64|4233.64|4233.64|4233.64|4233.64|0
1627654740000|2021-07-30 14:19:00|4233.38|4233.38|4233.73|4233.73|4233.73|4233.73|4233.38|4233.38|0
1627654760000|2021-07-30 14:19:20|4233.56|4233.56|4233.56|4233.56|4233.56|4233.56|4233.56|4233.56|0
1627654800000|2021-07-30 14:20:00|4236.04|4236.04|4236.04|4236.04|4236.04|4236.04|4236.04|4236.04|0
1627654810000|2021-07-30 14:20:10|4236.66|4236.66|4236.66|4236.66|4236.66|4236.66|4236.66|4236.66|0
1627654830000|2021-07-30 14:20:30|4237.27|4237.27|4237.27|4237.27|4237.27|4237.27|4237.27|4237.27|0
1627654860000|2021-07-30 14:21:00|4237.89|4237.89|4239.13|4239.13|4239.13|4239.13|4237.89|4237.89|0
1627654890000|2021-07-30 14:21:30|4239.75|4239.75|4242.23|4242.23|4242.23|4242.23|4239.75|4239.75|0
1627654940000|2021-07-30 14:22:20|4240.99|4240.99|4239.75|4239.75|4240.99|4240.99|4239.75|4239.75|0
1627655060000|2021-07-30 14:24:20|4239.25|4239.25|4239.25|4239.25|4239.25|4239.25|4239.25|4239.25|0
1627655100000|2021-07-30 14:25:00|4238.99|4238.99|4238.99|4238.99|4238.99|4238.99|4238.99|4238.99|0
1627655140000|2021-07-30 14:25:40|4237.75|4237.75|4237.75|4237.75|4237.75|4237.75|4237.75|4237.75|0
1627655160000|2021-07-30 14:26:00|4237.5|4237.5|4237.5|4237.5|4237.5|4237.5|4237.5|4237.5|0
1627655180000|2021-07-30 14:26:20|4236.88|4236.88|4237.5|4237.5|4237.5|4237.5|4236.88|4236.88|0
1627655200000|2021-07-30 14:26:40|4236.88|4236.88|4236.88|4236.88|4236.88|4236.88|4236.88|4236.88|0
1627655210000|2021-07-30 14:26:50|4237.5|4237.5|4237.5|4237.5|4237.5|4237.5|4237.5|4237.5|0
1627655220000|2021-07-30 14:27:00|4235.64|4235.64|4236.66|4236.66|4236.66|4236.66|4235.64|4235.64|0
1627655230000|2021-07-30 14:27:10|4236.04|4236.04|4235.78|4235.78|4236.04|4236.04|4235.78|4235.78|0
1627655310000|2021-07-30 14:28:30|4234.54|4234.54|4234.54|4234.54|4234.54|4234.54|4234.54|4234.54|0
1627655320000|2021-07-30 14:28:40|4235.78|4235.78|4235.78|4235.78|4235.78|4235.78|4235.78|4235.78|0
1627655330000|2021-07-30 14:28:50|4236.4|4236.4|4237.02|4237.02|4237.02|4237.02|4236.4|4236.4|0
1627655340000|2021-07-30 14:29:00|4237.27|4237.27|4237.27|4237.27|4237.27|4237.27|4237.27|4237.27|0
1627655350000|2021-07-30 14:29:10|4236.04|4236.04|4236.04|4236.04|4236.04|4236.04|4236.04|4236.04|0
1627655400000|2021-07-30 14:30:00|4233.56|4233.56|4234.8|4234.8|4234.8|4234.8|4233.56|4233.56|0
1627655420000|2021-07-30 14:30:20|4234.97|4234.97|4234.97|4234.97|4234.97|4234.97|4234.97|4234.97|0
1627655430000|2021-07-30 14:30:30|4234.71|4234.71|4234.71|4234.71|4234.71|4234.71|4234.71|4234.71|0
1627655440000|2021-07-30 14:30:40|4233.48|4233.48|4233.48|4233.48|4233.48|4233.48|4233.48|4233.48|0
1627655460000|2021-07-30 14:31:00|4233.73|4233.73|4234.97|4234.97|4234.97|4234.97|4233.73|4233.73|0
1627655500000|2021-07-30 14:31:40|4236.21|4236.21|4236.21|4236.21|4236.21|4236.21|4236.21|4236.21|0
1627655590000|2021-07-30 14:33:10|4235.95|4235.95|4235.95|4235.95|4235.95|4235.95|4235.95|4235.95|0
1627655630000|2021-07-30 14:33:50|4234.71|4234.71|4234.71|4234.71|4234.71|4234.71|4234.71|4234.71|0
1627655660000|2021-07-30 14:34:20|4234.21|4234.21|4234.21|4234.21|4234.21|4234.21|4234.21|4234.21|0
1627655750000|2021-07-30 14:35:50|4233.59|4233.59|4233.59|4233.59|4233.59|4233.59|4233.59|4233.59|0
1627655760000|2021-07-30 14:36:00|4234.46|4234.46|4234.46|4234.46|4234.46|4234.46|4234.46|4234.46|0
1627655780000|2021-07-30 14:36:20|4233.84|4233.84|4234.46|4234.46|4234.46|4234.46|4233.84|4233.84|0
1627655810000|2021-07-30 14:36:50|4234.21|4234.21|4234.21|4234.21|4234.21|4234.21|4234.21|4234.21|0
1627655820000|2021-07-30 14:37:00|4232.35|4232.35|4232.35|4232.35|4232.35|4232.35|4232.35|4232.35|0
1627655910000|2021-07-30 14:38:30|4231.73|4231.73|4231.73|4231.73|4231.73|4231.73|4231.73|4231.73|0
1627655940000|2021-07-30 14:39:00|4231.47|4231.47|4231.22|4231.22|4231.47|4231.47|4231.22|4231.22|0
1627655990000|2021-07-30 14:39:50|4231.39|4231.39|4231.64|4231.64|4231.64|4231.64|4231.39|4231.39|0
1627656000000|2021-07-30 14:40:00|4232.26|4232.26|4232.26|4232.26|4232.26|4232.26|4232.26|4232.26|0
1627656050000|2021-07-30 14:40:50|4232.88|4232.88|4232.88|4232.88|4232.88|4232.88|4232.88|4232.88|0
1627656060000|2021-07-30 14:41:00|4233.14|4233.14|4232.52|4232.52|4233.14|4233.14|4232.52|4232.52|0
1627656070000|2021-07-30 14:41:10|4233.14|4233.14|4233.14|4233.14|4233.14|4233.14|4233.14|4233.14|0
1627656090000|2021-07-30 14:41:30|4232.88|4232.88|4232.88|4232.88|4232.88|4232.88|4232.88|4232.88|0
1627656100000|2021-07-30 14:41:40|4232.63|4232.63|4232.63|4232.63|4232.63|4232.63|4232.63|4232.63|0
1627656120000|2021-07-30 14:42:00|4232.38|4232.38|4232.38|4232.38|4232.38|4232.38|4232.38|4232.38|0
1627656130000|2021-07-30 14:42:10|4231.76|4231.76|4232.38|4232.38|4232.38|4232.38|4231.76|4231.76|0
1627656150000|2021-07-30 14:42:30|4232.12|4232.12|4232.12|4232.12|4232.12|4232.12|4232.12|4232.12|0
1627656180000|2021-07-30 14:43:00|4231.95|4231.95|4231.95|4231.95|4231.95|4231.95|4231.95|4231.95|0
1627656190000|2021-07-30 14:43:10|4231.33|4231.33|4231.16|4231.16|4231.33|4231.33|4231.16|4231.16|0
1627656210000|2021-07-30 14:43:30|4230.91|4230.91|4230.91|4230.91|4230.91|4230.91|4230.91|4230.91|0
1627656230000|2021-07-30 14:43:50|4231.08|4231.08|4231.08|4231.08|4231.08|4231.08|4231.08|4231.08|0
1627656240000|2021-07-30 14:44:00|4230.91|4230.91|4230.91|4230.91|4230.91|4230.91|4230.91|4230.91|0
1627656310000|2021-07-30 14:45:10|4231.16|4231.16|4231.16|4231.16|4231.16|4231.16|4231.16|4231.16|0
1627656320000|2021-07-30 14:45:20|4231.78|4231.78|4231.53|4231.53|4231.78|4231.78|4231.53|4231.53|0
1627656340000|2021-07-30 14:45:40|4230.91|4230.91|4230.29|4230.29|4230.91|4230.91|4230.29|4230.29|0
1627656400000|2021-07-30 14:46:40|4230.03|4230.03|4230.03|4230.03|4230.03|4230.03|4230.03|4230.03|0
1627656450000|2021-07-30 14:47:30|4230.29|4230.29|4230.54|4230.54|4230.54|4230.54|4230.29|4230.29|0
1627656470000|2021-07-30 14:47:50|4231.16|4231.16|4231.78|4231.78|4231.78|4231.78|4231.16|4231.16|0
1627656540000|2021-07-30 14:49:00|4231.27|4231.27|4231.02|4231.02|4231.27|4231.27|4231.02|4231.02|0
1627656550000|2021-07-30 14:49:10|4229.78|4229.78|4229.78|4229.78|4229.78|4229.78|4229.78|4229.78|0
1627656560000|2021-07-30 14:49:20|4231.02|4231.02|4231.02|4231.02|4231.02|4231.02|4231.02|4231.02|0
1627656570000|2021-07-30 14:49:30|4230.4|4230.4|4231.02|4231.02|4231.02|4231.02|4230.4|4230.4|0
1627656580000|2021-07-30 14:49:40|4230.4|4230.4|4230.4|4230.4|4230.4|4230.4|4230.4|4230.4|0
1627656610000|2021-07-30 14:50:10|4231.02|4231.02|4230.4|4230.4|4231.02|4231.02|4230.4|4230.4|0
1627656620000|2021-07-30 14:50:20|4231.02|4231.02|4231.02|4231.02|4231.02|4231.02|4231.02|4231.02|0
1627656660000|2021-07-30 14:51:00|4229.78|4229.78|4229.78|4229.78|4229.78|4229.78|4229.78|4229.78|0
1627656670000|2021-07-30 14:51:10|4230.4|4230.4|4230.4|4230.4|4230.4|4230.4|4230.4|4230.4|0
1627656680000|2021-07-30 14:51:20|4231.02|4231.02|4230.4|4230.4|4231.02|4231.02|4230.4|4230.4|0
1627656690000|2021-07-30 14:51:30|4230.06|4230.06|4230.06|4230.06|4230.06|4230.06|4230.06|4230.06|0
1627656780000|2021-07-30 14:53:00|4229.81|4229.81|4229.55|4229.55|4229.81|4229.81|4229.55|4229.55|0
1627656790000|2021-07-30 14:53:10|4228.93|4228.93|4228.93|4228.93|4228.93|4228.93|4228.93|4228.93|0
1627656800000|2021-07-30 14:53:20|4228.68|4228.68|4228.68|4228.68|4228.68|4228.68|4228.68|4228.68|0
1627656840000|2021-07-30 14:54:00|4228.93|4228.93|4228.93|4228.93|4228.93|4228.93|4228.93|4228.93|0
1627656910000|2021-07-30 14:55:10|4230.17|4230.17|4230.17|4230.17|4230.17|4230.17|4229.55|4229.55|0
1627656940000|2021-07-30 14:55:40|4229.55|4229.55|4230.17|4230.17|4230.17|4230.17|4229.55|4229.55|0
1627656960000|2021-07-30 14:56:00|4228.93|4228.93|4228.93|4228.93|4228.93|4228.93|4228.93|4228.93|0
1627656980000|2021-07-30 14:56:20|4228.76|4228.76|4228.76|4228.76|4228.76|4228.76|4228.76|4228.76|0
1627657020000|2021-07-30 14:57:00|4229.01|4229.01|4229.01|4229.01|4229.01|4229.01|4229.01|4229.01|0
1627657090000|2021-07-30 14:58:10|4228.76|4228.76|4228.76|4228.76|4228.76|4228.76|4228.76|4228.76|0
1627657110000|2021-07-30 14:58:30|4229.38|4229.38|4230|4230|4230|4230|4229.38|4229.38|0
1627657140000|2021-07-30 14:59:00|4228.76|4228.76|4228.76|4228.76|4228.76|4228.76|4228.76|4228.76|0
1627657160000|2021-07-30 14:59:20|4228.51|4228.51|4228.51|4228.51|4228.51|4228.51|4228.51|4228.51|0
1627657190000|2021-07-30 14:59:50|4228.34|4228.34|4228.34|4228.34|4228.34|4228.34|4228.34|4228.34|0
1627657250000|2021-07-30 15:00:50|4227.1|4227.1|4227.1|4227.1|4227.1|4227.1|4227.1|4227.1|0
1627657280000|2021-07-30 15:01:20|4228.34|4228.34|4228.34|4228.34|4228.34|4228.34|4228.34|4228.34|0
1627657290000|2021-07-30 15:01:30|4228.68|4228.68|4228.68|4228.68|4228.68|4228.68|4228.68|4228.68|0
1627657300000|2021-07-30 15:01:40|4228.42|4228.42|4228.42|4228.42|4228.42|4228.42|4228.42|4228.42|0
1627657470000|2021-07-30 15:04:30|4229.04|4229.04|4229.04|4229.04|4229.04|4229.04|4229.04|4229.04|0
1627657490000|2021-07-30 15:04:50|4229.66|4229.66|4229.04|4229.04|4229.66|4229.66|4229.04|4229.04|0
1627657510000|2021-07-30 15:05:10|4228.42|4228.42|4228.42|4228.42|4228.42|4228.42|4228.42|4228.42|0
1627657570000|2021-07-30 15:06:10|4229.04|4229.04|4229.04|4229.04|4229.04|4229.04|4229.04|4229.04|0
1627657600000|2021-07-30 15:06:40|4229.3|4229.3|4229.04|4229.04|4229.3|4229.3|4229.04|4229.04|0
1627657610000|2021-07-30 15:06:50|4228.79|4228.79|4228.79|4228.79|4228.79|4228.79|4228.79|4228.79|0
1627657660000|2021-07-30 15:07:40|4229.41|4229.41|4229.41|4229.41|4229.41|4229.41|4229.41|4229.41|0
1627657680000|2021-07-30 15:08:00|4229.58|4229.58|4229.58|4229.58|4229.58|4229.58|4229.58|4229.58|0
1627657770000|2021-07-30 15:09:30|4228.96|4228.96|4228.96|4228.96|4228.96|4228.96|4228.96|4228.96|0
1627657780000|2021-07-30 15:09:40|4229.58|4229.58|4229.58|4229.58|4229.58|4229.58|4229.58|4229.58|0
1627657790000|2021-07-30 15:09:50|4229.32|4229.32|4229.32|4229.32|4229.32|4229.32|4229.32|4229.32|0
1627657810000|2021-07-30 15:10:10|4228.7|4228.7|4229.32|4229.32|4229.32|4229.32|4228.7|4228.7|0
1627657880000|2021-07-30 15:11:20|4228.7|4228.7|4229.32|4229.32|4229.32|4229.32|4228.7|4228.7|0
1627657950000|2021-07-30 15:12:30|4228.7|4228.7|4228.7|4228.7|4228.7|4228.7|4228.7|4228.7|0
1627657960000|2021-07-30 15:12:40|4228.96|4228.96|4228.96|4228.96|4228.96|4228.96|4228.96|4228.96|0
1627658030000|2021-07-30 15:13:50|4229.58|4229.58|4229.58|4229.58|4229.58|4229.58|4229.58|4229.58|0
1627658040000|2021-07-30 15:14:00|4229.75|4229.75|4229.92|4229.92|4229.92|4229.92|4229.75|4229.75|0
1627658090000|2021-07-30 15:14:50|4229.75|4229.75|4229.75|4229.75|4229.75|4229.75|4229.75|4229.75|0
1627658100000|2021-07-30 15:15:00|4229.58|4229.58|4229.66|4229.66|4229.92|4229.92|4229.58|4229.58|0
1627658110000|2021-07-30 15:15:10|4229.04|4229.04|4229.04|4229.04|4229.04|4229.04|4229.04|4229.04|0
1627658120000|2021-07-30 15:15:20|4229.66|4229.66|4229.66|4229.66|4229.66|4229.66|4229.66|4229.66|0
1627658180000|2021-07-30 15:16:20|4229.04|4229.04|4229.04|4229.04|4229.04|4229.04|4229.04|4229.04|0
1627658240000|2021-07-30 15:17:20|4229.66|4229.66|4229.04|4229.04|4229.66|4229.66|4229.04|4229.04|0
1627658280000|2021-07-30 15:18:00|4228.79|4228.79|4228.79|4228.79|4228.79|4228.79|4228.79|4228.79|0
1627658360000|2021-07-30 15:19:20|4229.41|4229.41|4228.79|4228.79|4229.41|4229.41|4228.79|4228.79|0
1627658370000|2021-07-30 15:19:30|4229.04|4229.04|4229.04|4229.04|4229.04|4229.04|4229.04|4229.04|0
1627658420000|2021-07-30 15:20:20|4229.21|4229.21|4229.83|4229.83|4229.83|4229.83|4229.21|4229.21|0
1627658430000|2021-07-30 15:20:30|4229.21|4229.21|4228.42|4228.42|4229.21|4229.21|4228.42|4228.42|0
1627658440000|2021-07-30 15:20:40|4228.17|4228.17|4228.17|4228.17|4228.17|4228.17|4228.17|4228.17|0
1627658460000|2021-07-30 15:21:00|4228.79|4228.79|4229.41|4229.41|4229.41|4229.41|4228.79|4228.79|0
1627658500000|2021-07-30 15:21:40|4228.79|4228.79|4229.41|4229.41|4229.41|4229.41|4228.79|4228.79|0
1627658540000|2021-07-30 15:22:20|4228.79|4228.79|4228.79|4228.79|4228.79|4228.79|4228.79|4228.79|0
1627658560000|2021-07-30 15:22:40|4228.17|4228.17|4228.17|4228.17|4228.17|4228.17|4226.93|4226.93|0
1627658640000|2021-07-30 15:24:00|4228.42|4228.42|4228.68|4228.68|4228.68|4228.68|4228.42|4228.42|0
1627658660000|2021-07-30 15:24:20|4229.3|4229.3|4229.3|4229.3|4229.3|4229.3|4229.3|4229.3|0
1627658690000|2021-07-30 15:24:50|4228.96|4228.96|4228.62|4228.62|4228.96|4228.96|4228.62|4228.62|0
1627658700000|2021-07-30 15:25:00|4228.79|4228.79|4228.79|4228.79|4228.79|4228.79|4228.79|4228.79|0
1627658710000|2021-07-30 15:25:10|4228.62|4228.62|4228.62|4228.62|4228.62|4228.62|4228.62|4228.62|0
1627658730000|2021-07-30 15:25:30|4228.36|4228.36|4228.98|4228.98|4228.98|4228.98|4228.36|4228.36|0
1627658760000|2021-07-30 15:26:00|4227.74|4227.74|4227.74|4227.74|4228.98|4228.98|4227.74|4227.74|0
1627658780000|2021-07-30 15:26:20|4227.49|4227.49|4227.49|4227.49|4227.49|4227.49|4227.49|4227.49|0
1627658820000|2021-07-30 15:27:00|4228.73|4228.73|4228.73|4228.73|4228.73|4228.73|4228.73|4228.73|0
1627658850000|2021-07-30 15:27:30|4229.97|4229.97|4229.97|4229.97|4229.97|4229.97|4229.97|4229.97|0
1627658870000|2021-07-30 15:27:50|4228.73|4228.73|4228.56|4228.56|4228.73|4228.73|4228.56|4228.56|0
1627658890000|2021-07-30 15:28:10|4227.32|4227.32|4226.42|4226.42|4227.32|4227.32|4226.08|4226.08|0
1627658900000|2021-07-30 15:28:20|4225.18|4225.18|4226.42|4226.42|4226.42|4226.42|4225.18|4225.18|0
1627658910000|2021-07-30 15:28:30|4226.67|4226.67|4226.93|4226.93|4226.93|4226.93|4225.43|4225.43|0
1627658940000|2021-07-30 15:29:00|4227.18|4227.18|4228.42|4228.42|4228.42|4228.42|4227.18|4227.18|0
1627658980000|2021-07-30 15:29:40|4227.18|4227.18|4226.93|4226.93|4227.18|4227.18|4226.93|4226.93|0
1627658990000|2021-07-30 15:29:50|4226.76|4226.76|4226.5|4226.5|4226.76|4226.76|4226.5|4226.5|0
1627888500000|2021-08-02 07:15:00|4249.23|4249.23|4250.73|4250.73|4250.73|4250.73|4249.23|4249.23|0
1627888560000|2021-08-02 07:16:00|4248.25|4248.25|4248.25|4248.25|4248.25|4248.25|4248.25|4248.25|0
1627888720000|2021-08-02 07:18:40|4247.01|4247.01|4244.53|4244.53|4247.01|4247.01|4243.29|4243.29|0
1627888760000|2021-08-02 07:19:20|4246.56|4246.56|4246.56|4246.56|4246.56|4246.56|4246.56|4246.56|0
1627888800000|2021-08-02 07:20:00|4245.32|4245.32|4243.83|4243.83|4245.32|4245.32|4243.83|4243.83|0
1627888840000|2021-08-02 07:20:40|4246.31|4246.31|4247.55|4247.55|4247.55|4247.55|4246.31|4246.31|0
1627888900000|2021-08-02 07:21:40|4246.31|4246.31|4246.31|4246.31|4246.31|4246.31|4246.31|4246.31|0
1627888940000|2021-08-02 07:22:20|4245.07|4245.07|4245.07|4245.07|4245.07|4245.07|4245.07|4245.07|0
1627889020000|2021-08-02 07:23:40|4246.31|4246.31|4243.83|4243.83|4247.55|4247.55|4243.83|4243.83|0
1627889030000|2021-08-02 07:23:50|4245.07|4245.07|4245.07|4245.07|4245.07|4245.07|4245.07|4245.07|0
1627889070000|2021-08-02 07:24:30|4244.56|4244.56|4244.56|4244.56|4244.56|4244.56|4244.56|4244.56|0
1627889090000|2021-08-02 07:24:50|4245.8|4245.8|4245.8|4245.8|4245.8|4245.8|4245.8|4245.8|0
1627889100000|2021-08-02 07:25:00|4247.04|4247.04|4247.29|4247.29|4247.8|4247.8|4247.04|4247.04|0
1627889110000|2021-08-02 07:25:10|4248.53|4248.53|4246.05|4246.05|4248.53|4248.53|4246.05|4246.05|0
1627889180000|2021-08-02 07:26:20|4248.53|4248.53|4248.53|4248.53|4248.53|4248.53|4248.53|4248.53|0
1627889190000|2021-08-02 07:26:30|4247.29|4247.29|4246.05|4246.05|4247.29|4247.29|4246.05|4246.05|0
1627889210000|2021-08-02 07:26:50|4244.81|4244.81|4244.81|4244.81|4244.81|4244.81|4244.81|4244.81|0
1627889230000|2021-08-02 07:27:10|4247.29|4247.29|4247.29|4247.29|4247.29|4247.29|4247.29|4247.29|0
1627889260000|2021-08-02 07:27:40|4247.8|4247.8|4247.8|4247.8|4247.8|4247.8|4247.8|4247.8|0
1627889270000|2021-08-02 07:27:50|4246.56|4246.56|4246.56|4246.56|4246.56|4246.56|4246.56|4246.56|0
1627889280000|2021-08-02 07:28:00|4246.05|4246.05|4246.05|4246.05|4246.05|4246.05|4246.05|4246.05|0
1627889330000|2021-08-02 07:28:50|4245.8|4245.8|4246.31|4246.31|4246.31|4246.31|4245.8|4245.8|0
1627889400000|2021-08-02 07:30:00|4246.56|4246.56|4246.56|4246.56|4246.56|4246.56|4246.56|4246.56|0
1627889410000|2021-08-02 07:30:10|4245.55|4245.55|4245.8|4245.8|4245.8|4245.8|4245.55|4245.55|0
1627889420000|2021-08-02 07:30:20|4245.55|4245.55|4244.31|4244.31|4245.55|4245.55|4244.31|4244.31|0
1627889480000|2021-08-02 07:31:20|4241.83|4241.83|4241.83|4241.83|4241.83|4241.83|4241.83|4241.83|0
1627889500000|2021-08-02 07:31:40|4243.36|4243.36|4243.36|4243.36|4243.36|4243.36|4243.36|4243.36|0
1627889520000|2021-08-02 07:32:00|4243.1|4243.1|4243.1|4243.1|4243.1|4243.1|4243.1|4243.1|0
1627889550000|2021-08-02 07:32:30|4242.85|4242.85|4242.85|4242.85|4242.85|4242.85|4242.85|4242.85|0
1627889580000|2021-08-02 07:33:00|4240.37|4240.37|4240.88|4240.88|4240.88|4240.88|4240.37|4240.37|0
1627889600000|2021-08-02 07:33:20|4241.39|4241.39|4241.39|4241.39|4241.39|4241.39|4241.39|4241.39|0
1627889610000|2021-08-02 07:33:30|4241.13|4241.13|4241.13|4241.13|4241.13|4241.13|4241.13|4241.13|0
1627889620000|2021-08-02 07:33:40|4240.96|4240.96|4240.96|4240.96|4240.96|4240.96|4240.96|4240.96|0
1627889640000|2021-08-02 07:34:00|4239.73|4239.73|4242.2|4242.2|4242.2|4242.2|4239.73|4239.73|0
1627889650000|2021-08-02 07:34:10|4240.96|4240.96|4240.96|4240.96|4240.96|4240.96|4240.96|4240.96|0
1627889660000|2021-08-02 07:34:20|4239.73|4239.73|4239.73|4239.73|4239.73|4239.73|4239.73|4239.73|0
1627889700000|2021-08-02 07:35:00|4242.2|4242.2|4242.46|4242.46|4242.46|4242.46|4242.2|4242.2|0
1627889710000|2021-08-02 07:35:10|4243.7|4243.7|4243.7|4243.7|4243.7|4243.7|4243.7|4243.7|0
1627889740000|2021-08-02 07:35:40|4244.46|4244.46|4244.46|4244.46|4244.46|4244.46|4244.46|4244.46|0
1627889760000|2021-08-02 07:36:00|4244.97|4244.97|4244.97|4244.97|4244.97|4244.97|4244.97|4244.97|0
1627889770000|2021-08-02 07:36:10|4246.21|4246.21|4247.44|4247.44|4247.44|4247.44|4246.21|4246.21|0
1627889850000|2021-08-02 07:37:30|4247.7|4247.7|4247.7|4247.7|4247.7|4247.7|4247.7|4247.7|0
1627889890000|2021-08-02 07:38:10|4243.98|4243.98|4245.22|4245.22|4245.22|4245.22|4243.98|4243.98|0
1627889910000|2021-08-02 07:38:30|4245.73|4245.73|4247.22|4247.22|4247.22|4247.22|4245.73|4245.73|0
1627889920000|2021-08-02 07:38:40|4247.73|4247.73|4247.48|4247.48|4247.73|4247.73|4247.48|4247.48|0
1627889940000|2021-08-02 07:39:00|4247.65|4247.65|4247.65|4247.65|4247.65|4247.65|4247.65|4247.65|0
1627889990000|2021-08-02 07:39:50|4247.39|4247.39|4247.65|4247.65|4247.65|4247.65|4247.39|4247.39|0
1627890000000|2021-08-02 07:40:00|4248.88|4248.88|4250.74|4250.74|4250.74|4250.74|4248.88|4248.88|0
1627890010000|2021-08-02 07:40:10|4251.36|4251.36|4250.38|4250.38|4251.62|4251.62|4250.38|4250.38|0
1627890030000|2021-08-02 07:40:30|4251.62|4251.62|4251.62|4251.62|4251.62|4251.62|4251.62|4251.62|0
1627890040000|2021-08-02 07:40:40|4249.14|4249.14|4249.14|4249.14|4249.14|4249.14|4249.14|4249.14|0
1627890070000|2021-08-02 07:41:10|4250.38|4250.38|4250.38|4250.38|4250.38|4250.38|4250.38|4250.38|0
1627890080000|2021-08-02 07:41:20|4250.12|4250.12|4250.12|4250.12|4250.12|4250.12|4250.12|4250.12|0
1627890120000|2021-08-02 07:42:00|4247.65|4247.65|4248.88|4248.88|4248.88|4248.88|4247.65|4247.65|0
1627890150000|2021-08-02 07:42:30|4247.65|4247.65|4247.65|4247.65|4247.65|4247.65|4247.65|4247.65|0
1627890160000|2021-08-02 07:42:40|4246.41|4246.41|4246.41|4246.41|4246.41|4246.41|4246.41|4246.41|0
1627890190000|2021-08-02 07:43:10|4246.15|4246.15|4246.15|4246.15|4246.15|4246.15|4246.15|4246.15|0
1627890240000|2021-08-02 07:44:00|4245.64|4245.64|4245.64|4245.64|4245.64|4245.64|4245.64|4245.64|0
1627890270000|2021-08-02 07:44:30|4246.88|4246.88|4248.11|4248.11|4248.11|4248.11|4246.88|4246.88|0
1627890300000|2021-08-02 07:45:00|4248.62|4248.62|4249.86|4249.86|4249.86|4249.86|4248.62|4248.62|0
1627890310000|2021-08-02 07:45:10|4249.61|4249.61|4249.61|4249.61|4249.86|4249.86|4249.61|4249.61|0
1627890330000|2021-08-02 07:45:30|4249.86|4249.86|4249.61|4249.61|4249.86|4249.86|4249.61|4249.61|0
1627890360000|2021-08-02 07:46:00|4248.37|4248.37|4248.37|4248.37|4248.37|4248.37|4248.37|4248.37|0
1627890370000|2021-08-02 07:46:10|4249.13|4249.13|4249.13|4249.13|4249.13|4249.13|4249.13|4249.13|0
1627890400000|2021-08-02 07:46:40|4248.88|4248.88|4248.88|4248.88|4248.88|4248.88|4248.88|4248.88|0
1627890420000|2021-08-02 07:47:00|4248.62|4248.62|4248.62|4248.62|4248.62|4248.62|4248.62|4248.62|0
1627890470000|2021-08-02 07:47:50|4248.37|4248.37|4248.37|4248.37|4248.37|4248.37|4248.37|4248.37|0
1627890540000|2021-08-02 07:49:00|4248.88|4248.88|4248.62|4248.62|4248.88|4248.88|4248.62|4248.62|0
1627890600000|2021-08-02 07:50:00|4248.88|4248.88|4248.88|4248.88|4248.88|4248.88|4248.88|4248.88|0
1627890610000|2021-08-02 07:50:10|4247.64|4247.64|4247.64|4247.64|4247.64|4247.64|4247.64|4247.64|0
1627890690000|2021-08-02 07:51:30|4245.16|4245.16|4243.92|4243.92|4245.16|4245.16|4243.92|4243.92|0
1627890710000|2021-08-02 07:51:50|4244.17|4244.17|4243.19|4243.19|4244.43|4244.43|4243.19|4243.19|0
1627890730000|2021-08-02 07:52:10|4242.93|4242.93|4241.7|4241.7|4242.93|4242.93|4241.7|4241.7|0
1627890790000|2021-08-02 07:53:10|4242.93|4242.93|4242.93|4242.93|4242.93|4242.93|4242.93|4242.93|0
1627890800000|2021-08-02 07:53:20|4241.7|4241.7|4241.7|4241.7|4241.7|4241.7|4241.7|4241.7|0
1627890840000|2021-08-02 07:54:00|4240.46|4240.46|4239.95|4239.95|4240.46|4240.46|4239.95|4239.95|0
1627890850000|2021-08-02 07:54:10|4241.19|4241.19|4241.19|4241.19|4241.19|4241.19|4241.19|4241.19|0
1627890860000|2021-08-02 07:54:20|4240.93|4240.93|4240.93|4240.93|4240.93|4240.93|4240.93|4240.93|0
1627890870000|2021-08-02 07:54:30|4241.19|4241.19|4241.19|4241.19|4241.19|4241.19|4241.19|4241.19|0
1627890880000|2021-08-02 07:54:40|4241.44|4241.44|4241.44|4241.44|4241.44|4241.44|4241.44|4241.44|0
1627890900000|2021-08-02 07:55:00|4241.19|4241.19|4241.19|4241.19|4241.19|4241.19|4241.19|4241.19|0
1627890950000|2021-08-02 07:55:50|4240.43|4240.43|4239.92|4239.92|4240.43|4240.43|4239.92|4239.92|0
1627890960000|2021-08-02 07:56:00|4239.41|4239.41|4239.41|4239.41|4239.41|4239.41|4239.41|4239.41|0
1627891000000|2021-08-02 07:56:40|4238.9|4238.9|4239.41|4239.41|4239.41|4239.41|4238.9|4238.9|0
1627891010000|2021-08-02 07:56:50|4239.92|4239.92|4241.41|4241.41|4241.41|4241.41|4239.92|4239.92|0
1627891050000|2021-08-02 07:57:30|4237.69|4237.69|4237.69|4237.69|4237.69|4237.69|4237.69|4237.69|0
1627891060000|2021-08-02 07:57:40|4238.93|4238.93|4234.96|4234.96|4240.17|4240.17|4234.96|4234.96|0
1627891080000|2021-08-02 07:58:00|4233.72|4233.72|4234.96|4234.96|4234.96|4234.96|4233.72|4233.72|0
1627891160000|2021-08-02 07:59:20|4233.72|4233.72|4233.72|4233.72|4233.72|4233.72|4233.72|4233.72|0
1627891170000|2021-08-02 07:59:30|4232.48|4232.48|4233.72|4233.72|4233.72|4233.72|4232.48|4232.48|0
1627891200000|2021-08-02 08:00:00|4234.96|4234.96|4234.96|4234.96|4234.96|4234.96|4234.96|4234.96|0
1627891210000|2021-08-02 08:00:10|4233.94|4233.94|4235.18|4235.18|4235.18|4235.18|4233.94|4233.94|0
1627891220000|2021-08-02 08:00:20|4234.93|4234.93|4234.93|4234.93|4234.93|4234.93|4234.93|4234.93|0
1627891230000|2021-08-02 08:00:30|4236.17|4236.17|4236.17|4236.17|4236.17|4236.17|4236.17|4236.17|0
1627891280000|2021-08-02 08:01:20|4234.93|4234.93|4234.93|4234.93|4234.93|4234.93|4234.93|4234.93|0
1627891300000|2021-08-02 08:01:40|4234.68|4234.68|4234.68|4234.68|4234.68|4234.68|4234.68|4234.68|0
1627891310000|2021-08-02 08:01:50|4235.92|4235.92|4235.92|4235.92|4235.92|4235.92|4235.92|4235.92|0
1627891320000|2021-08-02 08:02:00|4235.41|4235.41|4235.41|4235.41|4235.41|4235.41|4235.41|4235.41|0
1627891380000|2021-08-02 08:03:00|4234.9|4234.9|4230.2|4230.2|4235.15|4235.15|4230.2|4230.2|0
1627891400000|2021-08-02 08:03:20|4230.37|4230.37|4232.85|4232.85|4232.85|4232.85|4230.37|4230.37|0
1627891410000|2021-08-02 08:03:30|4233.19|4233.19|4233.19|4233.19|4233.19|4233.19|4233.19|4233.19|0
1627891430000|2021-08-02 08:03:50|4234.43|4234.43|4234.43|4234.43|4235.67|4235.67|4234.43|4234.43|0
1627891460000|2021-08-02 08:04:20|4235.67|4235.67|4235.67|4235.67|4235.67|4235.67|4235.67|4235.67|0
1627891470000|2021-08-02 08:04:30|4236.9|4236.9|4236.9|4236.9|4236.9|4236.9|4236.9|4236.9|0
1627891500000|2021-08-02 08:05:00|4235.67|4235.67|4235.67|4235.67|4235.67|4235.67|4235.67|4235.67|0
1627891510000|2021-08-02 08:05:10|4235.92|4235.92|4236.17|4236.17|4236.17|4236.17|4235.92|4235.92|0
1627891550000|2021-08-02 08:05:50|4235.67|4235.67|4235.67|4235.67|4235.67|4235.67|4235.67|4235.67|0
1627891560000|2021-08-02 08:06:00|4236.9|4236.9|4236.9|4236.9|4236.9|4236.9|4236.9|4236.9|0
1627891620000|2021-08-02 08:07:00|4236.4|4236.4|4236.4|4236.4|4236.4|4236.4|4236.4|4236.4|0
1627891630000|2021-08-02 08:07:10|4236.14|4236.14|4236.14|4236.14|4236.14|4236.14|4236.14|4236.14|0
1627891640000|2021-08-02 08:07:20|4234.9|4234.9|4234.9|4234.9|4234.9|4234.9|4234.9|4234.9|0
1627891720000|2021-08-02 08:08:40|4236.14|4236.14|4235.89|4235.89|4236.14|4236.14|4235.89|4235.89|0
1627891730000|2021-08-02 08:08:50|4234.65|4234.65|4234.65|4234.65|4234.65|4234.65|4234.65|4234.65|0
1627891800000|2021-08-02 08:10:00|4234.4|4234.4|4234.4|4234.4|4234.4|4234.4|4234.4|4234.4|0
1627891830000|2021-08-02 08:10:30|4233.89|4233.89|4233.89|4233.89|4233.89|4233.89|4233.89|4233.89|0
1627891850000|2021-08-02 08:10:50|4235.13|4235.13|4235.13|4235.13|4235.13|4235.13|4235.13|4235.13|0
1627891890000|2021-08-02 08:11:30|4235.63|4235.63|4235.63|4235.63|4235.63|4235.63|4235.63|4235.63|0
1627891900000|2021-08-02 08:11:40|4236.87|4236.87|4236.87|4236.87|4236.87|4236.87|4236.87|4236.87|0
1627891910000|2021-08-02 08:11:50|4236.37|4236.37|4236.11|4236.11|4236.37|4236.37|4236.11|4236.11|0
1627891960000|2021-08-02 08:12:40|4236.62|4236.62|4236.62|4236.62|4236.62|4236.62|4236.62|4236.62|0
1627892010000|2021-08-02 08:13:30|4237.86|4237.86|4237.86|4237.86|4237.86|4237.86|4237.86|4237.86|0
1627892100000|2021-08-02 08:15:00|4239.1|4239.1|4239.1|4239.1|4239.1|4239.1|4239.1|4239.1|0
1627892140000|2021-08-02 08:15:40|4238.59|4238.59|4238.59|4238.59|4238.59|4238.59|4238.59|4238.59|0
1627892280000|2021-08-02 08:18:00|4239.83|4239.83|4239.83|4239.83|4239.83|4239.83|4239.83|4239.83|0
1627892340000|2021-08-02 08:19:00|4241.07|4241.07|4241.07|4241.07|4241.07|4241.07|4241.07|4241.07|0
1627892350000|2021-08-02 08:19:10|4241.69|4241.69|4242.2|4242.2|4242.2|4242.2|4241.69|4241.69|0
1627892390000|2021-08-02 08:19:50|4240.96|4240.96|4240.96|4240.96|4240.96|4240.96|4240.96|4240.96|0
1627892400000|2021-08-02 08:20:00|4240.34|4240.34|4239.1|4239.1|4240.34|4240.34|4239.1|4239.1|0
1627892410000|2021-08-02 08:20:10|4237.86|4237.86|4237.86|4237.86|4237.86|4237.86|4237.86|4237.86|0
1627892470000|2021-08-02 08:21:10|4239.1|4239.1|4239.1|4239.1|4239.1|4239.1|4239.1|4239.1|0
1627892520000|2021-08-02 08:22:00|4238.59|4238.59|4238.59|4238.59|4238.59|4238.59|4238.59|4238.59|0
1627892570000|2021-08-02 08:22:50|4237.35|4237.35|4237.35|4237.35|4237.35|4237.35|4237.35|4237.35|0
1627892610000|2021-08-02 08:23:30|4238.59|4238.59|4238.59|4238.59|4238.59|4238.59|4238.59|4238.59|0
1627892650000|2021-08-02 08:24:10|4238.34|4238.34|4238.34|4238.34|4238.34|4238.34|4238.34|4238.34|0
1627892660000|2021-08-02 08:24:20|4238.59|4238.59|4239.35|4239.35|4239.35|4239.35|4238.59|4238.59|0
1627892700000|2021-08-02 08:25:00|4239.97|4239.97|4239.97|4239.97|4239.97|4239.97|4239.97|4239.97|0
1627892750000|2021-08-02 08:25:50|4239.35|4239.35|4239.35|4239.35|4239.35|4239.35|4239.35|4239.35|0
1627892850000|2021-08-02 08:27:30|4239.61|4239.61|4239.61|4239.61|4239.61|4239.61|4239.61|4239.61|0
1627892860000|2021-08-02 08:27:40|4239.35|4239.35|4239.35|4239.35|4239.35|4239.35|4239.35|4239.35|0
1627893050000|2021-08-02 08:30:50|4239.52|4239.52|4239.52|4239.52|4239.52|4239.52|4239.52|4239.52|0
1627893080000|2021-08-02 08:31:20|4238.9|4238.9|4238.9|4238.9|4238.9|4238.9|4238.9|4238.9|0
1627893150000|2021-08-02 08:32:30|4238.29|4238.29|4237.67|4237.67|4238.29|4238.29|4237.67|4237.67|0
1627893200000|2021-08-02 08:33:20|4238.29|4238.29|4238.29|4238.29|4238.54|4238.54|4238.29|4238.29|0
1627893220000|2021-08-02 08:33:40|4239.52|4239.52|4239.52|4239.52|4239.52|4239.52|4239.52|4239.52|0
1627893280000|2021-08-02 08:34:40|4240.03|4240.03|4240.03|4240.03|4240.03|4240.03|4240.03|4240.03|0
1627893320000|2021-08-02 08:35:20|4239.78|4239.78|4239.52|4239.52|4239.78|4239.78|4239.52|4239.52|0
1627893430000|2021-08-02 08:37:10|4239.78|4239.78|4239.78|4239.78|4239.78|4239.78|4239.78|4239.78|0
1627893480000|2021-08-02 08:38:00|4239.95|4239.95|4239.95|4239.95|4239.95|4239.95|4239.95|4239.95|0
1627893510000|2021-08-02 08:38:30|4240.2|4240.2|4240.2|4240.2|4240.2|4240.2|4240.2|4240.2|0
1627893610000|2021-08-02 08:40:10|4238.97|4238.97|4240.2|4240.2|4240.2|4240.2|4238.97|4238.97|0
1627893680000|2021-08-02 08:41:20|4240.46|4240.46|4240.46|4240.46|4240.46|4240.46|4240.46|4240.46|0
1627893690000|2021-08-02 08:41:30|4241.47|4241.47|4241.47|4241.47|4241.47|4241.47|4241.47|4241.47|0
1627893710000|2021-08-02 08:41:50|4241.64|4241.64|4241.98|4241.98|4242.15|4242.15|4241.64|4241.64|0
1627893720000|2021-08-02 08:42:00|4242.49|4242.49|4242.49|4242.49|4242.49|4242.49|4242.49|4242.49|0
1627893730000|2021-08-02 08:42:10|4242.23|4242.23|4241.98|4241.98|4242.23|4242.23|4241.98|4241.98|0
1627893750000|2021-08-02 08:42:30|4241.47|4241.47|4241.98|4241.98|4241.98|4241.98|4241.47|4241.47|0
1627893760000|2021-08-02 08:42:40|4242.23|4242.23|4242.23|4242.23|4242.23|4242.23|4242.23|4242.23|0
1627893780000|2021-08-02 08:43:00|4242.49|4242.49|4242.49|4242.49|4242.49|4242.49|4242.49|4242.49|0
1627893790000|2021-08-02 08:43:10|4240.01|4240.01|4241.25|4241.25|4241.25|4241.25|4240.01|4240.01|0
1627893800000|2021-08-02 08:43:20|4241.5|4241.5|4241.5|4241.5|4241.5|4241.5|4241.5|4241.5|0
1627893810000|2021-08-02 08:43:30|4241.25|4241.25|4241.25|4241.25|4241.25|4241.25|4241.25|4241.25|0
1627893840000|2021-08-02 08:44:00|4242.49|4242.49|4242.49|4242.49|4242.49|4242.49|4242.49|4242.49|0
1627893890000|2021-08-02 08:44:50|4242.74|4242.74|4242.74|4242.74|4242.74|4242.74|4242.74|4242.74|0
1627894040000|2021-08-02 08:47:20|4242.57|4242.57|4242.4|4242.4|4242.57|4242.57|4242.4|4242.4|0
1627894090000|2021-08-02 08:48:10|4241.16|4241.16|4241.16|4241.16|4241.16|4241.16|4241.16|4241.16|0
1627894100000|2021-08-02 08:48:20|4242.4|4242.4|4242.4|4242.4|4242.4|4242.4|4242.4|4242.4|0
1627894120000|2021-08-02 08:48:40|4241.16|4241.16|4241.16|4241.16|4241.16|4241.16|4241.16|4241.16|0
1627894220000|2021-08-02 08:50:20|4241.42|4241.42|4241.67|4241.67|4241.67|4241.67|4241.42|4241.42|0
1627894300000|2021-08-02 08:51:40|4242.91|4242.91|4242.91|4242.91|4242.91|4242.91|4242.91|4242.91|0
1627894440000|2021-08-02 08:54:00|4241.67|4241.67|4240.43|4240.43|4241.67|4241.67|4240.43|4240.43|0
1627894450000|2021-08-02 08:54:10|4240.18|4240.18|4238.68|4238.68|4240.18|4240.18|4238.68|4238.68|0
1627894500000|2021-08-02 08:55:00|4239.19|4239.19|4239.19|4239.19|4239.19|4239.19|4239.19|4239.19|0
1627894620000|2021-08-02 08:57:00|4241.67|4241.67|4241.67|4241.67|4241.67|4241.67|4241.67|4241.67|0
1627894650000|2021-08-02 08:57:30|4240.43|4240.43|4240.43|4240.43|4240.43|4240.43|4240.43|4240.43|0
1627894700000|2021-08-02 08:58:20|4240.69|4240.69|4240.69|4240.69|4240.69|4240.69|4240.69|4240.69|0
1627894790000|2021-08-02 08:59:50|4240.94|4240.94|4241.7|4241.7|4241.7|4241.7|4240.94|4240.94|0
1627895020000|2021-08-02 09:03:40|4242.94|4242.94|4242.94|4242.94|4242.94|4242.94|4242.94|4242.94|0
1627895040000|2021-08-02 09:04:00|4243.45|4243.45|4243.45|4243.45|4243.45|4243.45|4243.45|4243.45|0
1627895050000|2021-08-02 09:04:10|4243.7|4243.7|4243.7|4243.7|4243.7|4243.7|4243.7|4243.7|0
1627895060000|2021-08-02 09:04:20|4242.46|4242.46|4242.46|4242.46|4242.46|4242.46|4242.46|4242.46|0
1627895070000|2021-08-02 09:04:30|4244.94|4244.94|4244.94|4244.94|4244.94|4244.94|4244.94|4244.94|0
1627895080000|2021-08-02 09:04:40|4243.7|4243.7|4243.7|4243.7|4243.7|4243.7|4243.7|4243.7|0
1627895090000|2021-08-02 09:04:50|4243.87|4243.87|4244.13|4244.13|4244.13|4244.13|4243.87|4243.87|0
1627895180000|2021-08-02 09:06:20|4242.89|4242.89|4242.89|4242.89|4242.89|4242.89|4242.89|4242.89|0
1627895240000|2021-08-02 09:07:20|4243.06|4243.06|4243.06|4243.06|4243.06|4243.06|4243.06|4243.06|0
1627895290000|2021-08-02 09:08:10|4243.31|4243.31|4243.31|4243.31|4243.31|4243.31|4243.31|4243.31|0
1627895340000|2021-08-02 09:09:00|4244.55|4244.55|4244.55|4244.55|4244.55|4244.55|4244.55|4244.55|0
1627895430000|2021-08-02 09:10:30|4244.8|4244.8|4244.8|4244.8|4244.8|4244.8|4244.8|4244.8|0
1627895440000|2021-08-02 09:10:40|4244.98|4244.98|4244.98|4244.98|4244.98|4244.98|4244.98|4244.98|0
1627895450000|2021-08-02 09:10:50|4246.22|4246.22|4246.22|4246.22|4246.22|4246.22|4246.22|4246.22|0
1627895460000|2021-08-02 09:11:00|4244.98|4244.98|4244.98|4244.98|4244.98|4244.98|4244.98|4244.98|0
1627895500000|2021-08-02 09:11:40|4244.72|4244.72|4245.23|4245.23|4245.23|4245.23|4244.72|4244.72|0
1627895580000|2021-08-02 09:13:00|4246.47|4246.47|4246.47|4246.47|4246.47|4246.47|4246.47|4246.47|0
1627895590000|2021-08-02 09:13:10|4245.23|4245.23|4245.23|4245.23|4245.23|4245.23|4245.23|4245.23|0
1627895710000|2021-08-02 09:15:10|4244.98|4244.98|4244.21|4244.21|4244.98|4244.98|4244.21|4244.21|0
1627895760000|2021-08-02 09:16:00|4245.45|4245.45|4245.45|4245.45|4245.45|4245.45|4245.45|4245.45|0
1627895770000|2021-08-02 09:16:10|4245.2|4245.2|4244.95|4244.95|4245.2|4245.2|4244.95|4244.95|0
1627895780000|2021-08-02 09:16:20|4244.69|4244.69|4244.18|4244.18|4244.69|4244.69|4244.18|4244.18|0
1627895790000|2021-08-02 09:16:30|4244.36|4244.36|4244.36|4244.36|4244.36|4244.36|4244.36|4244.36|0
1627895900000|2021-08-02 09:18:20|4244.61|4244.61|4244.61|4244.61|4244.61|4244.61|4244.61|4244.61|0
1627896080000|2021-08-02 09:21:20|4244.86|4244.86|4244.86|4244.86|4244.86|4244.86|4244.86|4244.86|0
1627896300000|2021-08-02 09:25:00|4244.69|4244.69|4244.52|4244.52|4244.69|4244.69|4244.52|4244.52|0
1627896570000|2021-08-02 09:29:30|4244.78|4244.78|4244.78|4244.78|4244.78|4244.78|4244.78|4244.78|0
1627896660000|2021-08-02 09:31:00|4245.4|4245.4|4245.4|4245.4|4245.4|4245.4|4245.4|4245.4|0
1627896670000|2021-08-02 09:31:10|4246.02|4246.02|4246.02|4246.02|4246.02|4246.02|4246.02|4246.02|0
1627896700000|2021-08-02 09:31:40|4244.78|4244.78|4244.78|4244.78|4244.78|4244.78|4244.78|4244.78|0
1627896720000|2021-08-02 09:32:00|4245.03|4245.03|4245.03|4245.03|4245.03|4245.03|4245.03|4245.03|0
1627896790000|2021-08-02 09:33:10|4245.29|4245.29|4245.54|4245.54|4245.54|4245.54|4245.29|4245.29|0
1627896830000|2021-08-02 09:33:50|4246.16|4246.16|4246.16|4246.16|4246.16|4246.16|4246.16|4246.16|0
1627896840000|2021-08-02 09:34:00|4246.78|4246.78|4246.78|4246.78|4246.78|4246.78|4246.78|4246.78|0
1627896850000|2021-08-02 09:34:10|4247.03|4247.03|4247.03|4247.03|4247.03|4247.03|4247.03|4247.03|0
1627896960000|2021-08-02 09:36:00|4247.29|4247.29|4247.54|4247.54|4247.54|4247.54|4246.67|4246.67|0
1627896980000|2021-08-02 09:36:20|4248.3|4248.3|4248.3|4248.3|4248.3|4248.3|4248.3|4248.3|0
1627896990000|2021-08-02 09:36:30|4247.8|4247.8|4248.05|4248.05|4248.05|4248.05|4247.8|4247.8|0
1627897000000|2021-08-02 09:36:40|4247.43|4247.43|4247.43|4247.43|4247.43|4247.43|4247.43|4247.43|0
1627897030000|2021-08-02 09:37:10|4248.19|4248.19|4248.19|4248.19|4248.19|4248.19|4248.19|4248.19|0
1627897070000|2021-08-02 09:37:50|4248.36|4248.36|4247.74|4247.74|4248.36|4248.36|4247.74|4247.74|0
1627897130000|2021-08-02 09:38:50|4247.23|4247.23|4247.23|4247.23|4247.23|4247.23|4247.23|4247.23|0
1627897140000|2021-08-02 09:39:00|4246.98|4246.98|4246.98|4246.98|4246.98|4246.98|4246.98|4246.98|0
1627897190000|2021-08-02 09:39:50|4246.81|4246.81|4246.64|4246.64|4246.81|4246.81|4246.64|4246.64|0
1627897200000|2021-08-02 09:40:00|4246.39|4246.39|4246.39|4246.39|4246.39|4246.39|4246.39|4246.39|0
1627897230000|2021-08-02 09:40:30|4246.64|4246.64|4246.64|4246.64|4246.64|4246.64|4246.64|4246.64|0
1627897290000|2021-08-02 09:41:30|4246.39|4246.39|4246.64|4246.64|4246.64|4246.64|4246.39|4246.39|0
1627897300000|2021-08-02 09:41:40|4246.89|4246.89|4246.89|4246.89|4246.89|4246.89|4246.89|4246.89|0
1627897340000|2021-08-02 09:42:20|4246.55|4246.55|4246.55|4246.55|4246.55|4246.55|4246.55|4246.55|0
1627897380000|2021-08-02 09:43:00|4247.06|4247.06|4247.06|4247.06|4247.06|4247.06|4247.06|4247.06|0
1627897390000|2021-08-02 09:43:10|4246.55|4246.55|4246.8|4246.8|4246.8|4246.8|4246.55|4246.55|0
1627897420000|2021-08-02 09:43:40|4246.55|4246.55|4247.06|4247.06|4247.06|4247.06|4246.55|4246.55|0
1627897440000|2021-08-02 09:44:00|4247.31|4247.31|4247.31|4247.31|4247.31|4247.31|4247.31|4247.31|0
1627897450000|2021-08-02 09:44:10|4247.93|4247.93|4248.55|4248.55|4248.55|4248.55|4247.93|4247.93|0
1627897480000|2021-08-02 09:44:40|4247.31|4247.31|4247.06|4247.06|4247.31|4247.31|4247.06|4247.06|0
1627897520000|2021-08-02 09:45:20|4246.8|4246.8|4246.8|4246.8|4246.8|4246.8|4246.8|4246.8|0
1627897530000|2021-08-02 09:45:30|4246.55|4246.55|4246.55|4246.55|4246.55|4246.55|4246.55|4246.55|0
1627897810000|2021-08-02 09:50:10|4247.17|4247.17|4246.04|4246.04|4247.17|4247.17|4246.04|4246.04|0
1627897900000|2021-08-02 09:51:40|4245.79|4245.79|4245.79|4245.79|4246.04|4246.04|4245.79|4245.79|0
1627897930000|2021-08-02 09:52:10|4247.03|4247.03|4247.03|4247.03|4247.03|4247.03|4247.03|4247.03|0
1627898100000|2021-08-02 09:55:00|4245.79|4245.79|4245.79|4245.79|4245.79|4245.79|4245.79|4245.79|0
1627898130000|2021-08-02 09:55:30|4245.62|4245.62|4245.62|4245.62|4245.62|4245.62|4245.62|4245.62|0
1627898140000|2021-08-02 09:55:40|4245.87|4245.87|4246.38|4246.38|4246.38|4246.38|4245.87|4245.87|0
1627898150000|2021-08-02 09:55:50|4246.63|4246.63|4247.87|4247.87|4247.87|4247.87|4246.63|4246.63|0
1627898190000|2021-08-02 09:56:30|4248.04|4248.04|4248.04|4248.04|4248.04|4248.04|4248.04|4248.04|0
1627898210000|2021-08-02 09:56:50|4248.21|4248.21|4248.21|4248.21|4248.21|4248.21|4248.21|4248.21|0
1627898310000|2021-08-02 09:58:30|4248.04|4248.04|4248.21|4248.21|4248.21|4248.21|4248.04|4248.04|0
1627898350000|2021-08-02 09:59:10|4249.45|4249.45|4249.45|4249.45|4249.45|4249.45|4249.45|4249.45|0
1627898360000|2021-08-02 09:59:20|4249.2|4249.2|4248.94|4248.94|4249.2|4249.2|4248.94|4248.94|0
1627898370000|2021-08-02 09:59:30|4248.44|4248.44|4248.44|4248.44|4248.44|4248.44|4248.44|4248.44|0
1627898420000|2021-08-02 10:00:20|4249.06|4249.06|4249.06|4249.06|4249.06|4249.06|4249.06|4249.06|0
1627898450000|2021-08-02 10:00:50|4248.8|4248.8|4248.18|4248.18|4248.8|4248.8|4248.18|4248.18|0
1627898470000|2021-08-02 10:01:10|4248.44|4248.44|4248.94|4248.94|4248.94|4248.94|4248.44|4248.44|0
1627898480000|2021-08-02 10:01:20|4249.2|4249.2|4249.45|4249.45|4249.45|4249.45|4249.2|4249.2|0
1627898590000|2021-08-02 10:03:10|4248.94|4248.94|4248.94|4248.94|4248.94|4248.94|4248.94|4248.94|0
1627898610000|2021-08-02 10:03:30|4248.69|4248.69|4248.69|4248.69|4248.69|4248.69|4248.69|4248.69|0
1627898640000|2021-08-02 10:04:00|4249.93|4249.93|4249.93|4249.93|4249.93|4249.93|4249.93|4249.93|0
1627898680000|2021-08-02 10:04:40|4249.42|4249.42|4249.42|4249.42|4249.42|4249.42|4249.42|4249.42|0
1627898690000|2021-08-02 10:04:50|4250.66|4250.66|4250.66|4250.66|4250.66|4250.66|4250.66|4250.66|0
1627898770000|2021-08-02 10:06:10|4250.91|4250.91|4250.91|4250.91|4250.91|4250.91|4250.91|4250.91|0
1627898780000|2021-08-02 10:06:20|4251.17|4251.17|4251.42|4251.42|4251.42|4251.42|4250.91|4250.91|0
1627898930000|2021-08-02 10:08:50|4251.59|4251.59|4251.59|4251.59|4251.59|4251.59|4251.59|4251.59|0
1627898990000|2021-08-02 10:09:50|4251.85|4251.85|4251.85|4251.85|4251.85|4251.85|4251.85|4251.85|0
1627899050000|2021-08-02 10:10:50|4252.02|4252.02|4252.02|4252.02|4252.02|4252.02|4252.02|4252.02|0
1627899180000|2021-08-02 10:13:00|4251.76|4251.76|4251.76|4251.76|4251.76|4251.76|4251.76|4251.76|0
1627899220000|2021-08-02 10:13:40|4252.02|4252.02|4252.02|4252.02|4252.02|4252.02|4252.02|4252.02|0
1627899240000|2021-08-02 10:14:00|4250.78|4250.78|4250.78|4250.78|4250.78|4250.78|4250.78|4250.78|0
1627899250000|2021-08-02 10:14:10|4249.54|4249.54|4249.54|4249.54|4249.54|4249.54|4249.54|4249.54|0
1627899270000|2021-08-02 10:14:30|4248.3|4248.3|4247.06|4247.06|4248.3|4248.3|4247.06|4247.06|0
1627899300000|2021-08-02 10:15:00|4245.82|4245.82|4245.82|4245.82|4245.82|4245.82|4245.82|4245.82|0
1627899330000|2021-08-02 10:15:30|4246.08|4246.08|4246.33|4246.33|4246.33|4246.33|4246.08|4246.08|0
1627899360000|2021-08-02 10:16:00|4246.08|4246.08|4247.32|4247.32|4247.32|4247.32|4246.08|4246.08|0
1627899410000|2021-08-02 10:16:50|4247.66|4247.66|4248.17|4248.17|4248.42|4248.42|4247.66|4247.66|0
1627899570000|2021-08-02 10:19:30|4250.65|4250.65|4250.65|4250.65|4250.65|4250.65|4250.65|4250.65|0
1627899600000|2021-08-02 10:20:00|4250.14|4250.14|4250.14|4250.14|4250.14|4250.14|4250.14|4250.14|0
1627899630000|2021-08-02 10:20:30|4248.9|4248.9|4248.9|4248.9|4248.9|4248.9|4248.9|4248.9|0
1627899640000|2021-08-02 10:20:40|4248.28|4248.28|4248.9|4248.9|4248.9|4248.9|4248.28|4248.28|0
1627899760000|2021-08-02 10:22:40|4250.14|4250.14|4250.14|4250.14|4250.14|4250.14|4250.14|4250.14|0
1627899860000|2021-08-02 10:24:20|4248.9|4248.9|4248.9|4248.9|4248.9|4248.9|4248.9|4248.9|0
1627900010000|2021-08-02 10:26:50|4248.65|4248.65|4248.65|4248.65|4248.65|4248.65|4248.65|4248.65|0
1627900190000|2021-08-02 10:29:50|4249.88|4249.88|4249.88|4249.88|4249.88|4249.88|4249.88|4249.88|0
1627900220000|2021-08-02 10:30:20|4250.14|4250.14|4250.39|4250.39|4250.39|4250.39|4250.14|4250.14|0
1627900350000|2021-08-02 10:32:30|4250.14|4250.14|4250.14|4250.14|4250.14|4250.14|4250.14|4250.14|0
1627900470000|2021-08-02 10:34:30|4248.9|4248.9|4248.9|4248.9|4248.9|4248.9|4248.9|4248.9|0
1627900480000|2021-08-02 10:34:40|4249.15|4249.15|4249.15|4249.15|4249.15|4249.15|4249.15|4249.15|0
1627900520000|2021-08-02 10:35:20|4248.9|4248.9|4248.9|4248.9|4248.9|4248.9|4248.9|4248.9|0
1627900570000|2021-08-02 10:36:10|4248.28|4248.28|4248.28|4248.28|4248.28|4248.28|4248.28|4248.28|0
1627900650000|2021-08-02 10:37:30|4248.9|4248.9|4248.9|4248.9|4248.9|4248.9|4248.9|4248.9|0
1627900690000|2021-08-02 10:38:10|4247.66|4247.66|4247.66|4247.66|4247.66|4247.66|4247.66|4247.66|0
1627900810000|2021-08-02 10:40:10|4247.41|4247.41|4247.41|4247.41|4247.41|4247.41|4247.41|4247.41|0
1627900820000|2021-08-02 10:40:20|4247.66|4247.66|4248.17|4248.17|4248.17|4248.17|4247.66|4247.66|0
1627900840000|2021-08-02 10:40:40|4248.42|4248.42|4248.42|4248.42|4248.42|4248.42|4248.42|4248.42|0
1627900950000|2021-08-02 10:42:30|4249.66|4249.66|4249.66|4249.66|4249.66|4249.66|4249.66|4249.66|0
1627900980000|2021-08-02 10:43:00|4249.83|4249.83|4249.58|4249.58|4249.83|4249.83|4249.58|4249.58|0
1627901080000|2021-08-02 10:44:40|4248.34|4248.34|4247.58|4247.58|4248.34|4248.34|4247.58|4247.58|0
1627901100000|2021-08-02 10:45:00|4246.34|4246.34|4246.34|4246.34|4246.34|4246.34|4246.34|4246.34|0
1627901110000|2021-08-02 10:45:10|4247.58|4247.58|4247.58|4247.58|4247.58|4247.58|4247.58|4247.58|0
1627901130000|2021-08-02 10:45:30|4246.34|4246.34|4246.34|4246.34|4246.34|4246.34|4246.34|4246.34|0
1627901250000|2021-08-02 10:47:30|4247.58|4247.58|4247.58|4247.58|4247.58|4247.58|4247.58|4247.58|0
1627901280000|2021-08-02 10:48:00|4246.34|4246.34|4246.34|4246.34|4246.34|4246.34|4246.34|4246.34|0
1627901290000|2021-08-02 10:48:10|4246.08|4246.08|4246.08|4246.08|4246.08|4246.08|4246.08|4246.08|0
1627901460000|2021-08-02 10:51:00|4244.84|4244.84|4244.84|4244.84|4244.84|4244.84|4244.84|4244.84|0
1627901530000|2021-08-02 10:52:10|4246.08|4246.08|4246.08|4246.08|4246.08|4246.08|4246.08|4246.08|0
1627901780000|2021-08-02 10:56:20|4246.34|4246.34|4246.34|4246.34|4246.34|4246.34|4246.34|4246.34|0
1627901830000|2021-08-02 10:57:10|4245.1|4245.1|4244.59|4244.59|4245.1|4245.1|4244.59|4244.59|0
1627901840000|2021-08-02 10:57:20|4244.34|4244.34|4244.34|4244.34|4244.34|4244.34|4244.34|4244.34|0
1627901870000|2021-08-02 10:57:50|4243.1|4243.1|4243.1|4243.1|4243.1|4243.1|4243.1|4243.1|0
1627901890000|2021-08-02 10:58:10|4241.86|4241.86|4241.86|4241.86|4241.86|4241.86|4241.86|4241.86|0
1627901900000|2021-08-02 10:58:20|4241.6|4241.6|4241.1|4241.1|4241.6|4241.6|4241.1|4241.1|0
1627901960000|2021-08-02 10:59:20|4240.84|4240.84|4240.59|4240.59|4240.84|4240.84|4240.59|4240.59|0
1627901970000|2021-08-02 10:59:30|4240.33|4240.33|4240.08|4240.08|4240.33|4240.33|4240.08|4240.08|0
1627901980000|2021-08-02 10:59:40|4240.33|4240.33|4239.83|4239.83|4240.33|4240.33|4239.83|4239.83|0
1627901990000|2021-08-02 10:59:50|4238.59|4238.59|4238.59|4238.59|4238.59|4238.59|4238.59|4238.59|0
1627902000000|2021-08-02 11:00:00|4237.35|4237.35|4237.6|4237.6|4237.6|4237.6|4237.35|4237.35|0
1627902010000|2021-08-02 11:00:10|4237.35|4237.35|4237.35|4237.35|4237.35|4237.35|4237.35|4237.35|0
1627902020000|2021-08-02 11:00:20|4238.59|4238.59|4238.59|4238.59|4238.59|4238.59|4238.59|4238.59|0
1627902040000|2021-08-02 11:00:40|4238.84|4238.84|4238.84|4238.84|4238.84|4238.84|4238.84|4238.84|0
1627902120000|2021-08-02 11:02:00|4238.67|4238.67|4238.67|4238.67|4238.67|4238.67|4238.67|4238.67|0
1627902140000|2021-08-02 11:02:20|4239.91|4239.91|4239.91|4239.91|4239.91|4239.91|4239.91|4239.91|0
1627902230000|2021-08-02 11:03:50|4238.67|4238.67|4238.67|4238.67|4238.67|4238.67|4238.67|4238.67|0
1627902250000|2021-08-02 11:04:10|4238.42|4238.42|4238.42|4238.42|4238.42|4238.42|4238.42|4238.42|0
1627902320000|2021-08-02 11:05:20|4237.91|4237.91|4237.91|4237.91|4237.91|4237.91|4237.91|4237.91|0
1627902410000|2021-08-02 11:06:50|4236.67|4236.67|4235.43|4235.43|4236.67|4236.67|4235.43|4235.43|0
1627902450000|2021-08-02 11:07:30|4234.19|4234.19|4234.19|4234.19|4234.19|4234.19|4234.19|4234.19|0
1627902460000|2021-08-02 11:07:40|4233.94|4233.94|4233.94|4233.94|4233.94|4233.94|4233.94|4233.94|0
1627902510000|2021-08-02 11:08:30|4232.7|4232.7|4232.7|4232.7|4232.7|4232.7|4232.7|4232.7|0
1627902540000|2021-08-02 11:09:00|4232.53|4232.53|4232.36|4232.36|4232.53|4232.53|4232.36|4232.36|0
1627902550000|2021-08-02 11:09:10|4233.6|4233.6|4233.42|4233.42|4234.84|4234.84|4233.42|4233.42|0
1627902570000|2021-08-02 11:09:30|4232.19|4232.19|4232.19|4232.19|4232.19|4232.19|4232.19|4232.19|0
1627902600000|2021-08-02 11:10:00|4234.66|4234.66|4234.66|4234.66|4234.66|4234.66|4234.66|4234.66|0
1627902610000|2021-08-02 11:10:10|4235.9|4235.9|4235.9|4235.9|4235.9|4235.9|4235.9|4235.9|0
1627902620000|2021-08-02 11:10:20|4234.66|4234.66|4234.66|4234.66|4234.66|4234.66|4234.66|4234.66|0
1627902690000|2021-08-02 11:11:30|4235.9|4235.9|4235.9|4235.9|4235.9|4235.9|4235.9|4235.9|0
1627902700000|2021-08-02 11:11:40|4237.14|4237.14|4238.38|4238.38|4238.38|4238.38|4237.14|4237.14|0
1627902740000|2021-08-02 11:12:20|4238.13|4238.13|4240.61|4240.61|4240.61|4240.61|4238.13|4238.13|0
1627902760000|2021-08-02 11:12:40|4241.85|4241.85|4241.85|4241.85|4241.85|4241.85|4241.85|4241.85|0
1627902840000|2021-08-02 11:14:00|4243.08|4243.08|4243.08|4243.08|4243.08|4243.08|4243.08|4243.08|0
1627902870000|2021-08-02 11:14:30|4243.34|4243.34|4243.34|4243.34|4243.34|4243.34|4243.34|4243.34|0
1627902950000|2021-08-02 11:15:50|4243.08|4243.08|4243.08|4243.08|4243.08|4243.08|4243.08|4243.08|0
1627903040000|2021-08-02 11:17:20|4243.34|4243.34|4243.34|4243.34|4243.34|4243.34|4243.34|4243.34|0
1627903070000|2021-08-02 11:17:50|4243.68|4243.68|4243.68|4243.68|4243.68|4243.68|4243.68|4243.68|0
1627903090000|2021-08-02 11:18:10|4243.93|4243.93|4243.93|4243.93|4243.93|4243.93|4243.93|4243.93|0
1627903180000|2021-08-02 11:19:40|4243.68|4243.68|4243.68|4243.68|4243.68|4243.68|4243.68|4243.68|0
1627903230000|2021-08-02 11:20:30|4243.93|4243.93|4243.93|4243.93|4243.93|4243.93|4243.93|4243.93|0
1627903250000|2021-08-02 11:20:50|4242.69|4242.69|4242.69|4242.69|4242.69|4242.69|4242.69|4242.69|0
1627903280000|2021-08-02 11:21:20|4242.95|4242.95|4242.69|4242.69|4242.95|4242.95|4242.69|4242.69|0
1627903310000|2021-08-02 11:21:50|4242.95|4242.95|4242.95|4242.95|4242.95|4242.95|4242.95|4242.95|0
1627903320000|2021-08-02 11:22:00|4243.2|4243.2|4243.2|4243.2|4243.2|4243.2|4243.2|4243.2|0
1627903330000|2021-08-02 11:22:10|4243.46|4243.46|4243.46|4243.46|4243.46|4243.46|4243.46|4243.46|0
1627903410000|2021-08-02 11:23:30|4243.2|4243.2|4242.95|4242.95|4243.2|4243.2|4242.95|4242.95|0
1627903420000|2021-08-02 11:23:40|4243.2|4243.2|4243.2|4243.2|4243.2|4243.2|4243.2|4243.2|0
1627903430000|2021-08-02 11:23:50|4243.37|4243.37|4243.37|4243.37|4243.37|4243.37|4243.37|4243.37|0
1627903500000|2021-08-02 11:25:00|4242.13|4242.13|4242.13|4242.13|4242.13|4242.13|4242.13|4242.13|0
1627903580000|2021-08-02 11:26:20|4241.88|4241.88|4241.88|4241.88|4241.88|4241.88|4241.88|4241.88|0
1627903720000|2021-08-02 11:28:40|4241.37|4241.37|4241.37|4241.37|4241.37|4241.37|4241.37|4241.37|0
1627903750000|2021-08-02 11:29:10|4241.12|4241.12|4241.12|4241.12|4241.12|4241.12|4241.12|4241.12|0
1627903770000|2021-08-02 11:29:30|4240.86|4240.86|4240.86|4240.86|4240.86|4240.86|4240.86|4240.86|0
1627903920000|2021-08-02 11:32:00|4241.12|4241.12|4241.12|4241.12|4241.12|4241.12|4241.12|4241.12|0
1627904180000|2021-08-02 11:36:20|4243.59|4243.59|4243.59|4243.59|4243.59|4243.59|4243.59|4243.59|0
1627904390000|2021-08-02 11:39:50|4243.85|4243.85|4244.36|4244.36|4244.36|4244.36|4243.85|4243.85|0
1627904490000|2021-08-02 11:41:30|4244.1|4244.1|4244.1|4244.1|4244.1|4244.1|4244.1|4244.1|0
1627904530000|2021-08-02 11:42:10|4242.86|4242.86|4242.86|4242.86|4242.86|4242.86|4242.86|4242.86|0
1627904540000|2021-08-02 11:42:20|4242.61|4242.61|4242.61|4242.61|4242.61|4242.61|4242.61|4242.61|0
1627904660000|2021-08-02 11:44:20|4241.37|4241.37|4241.37|4241.37|4241.37|4241.37|4241.37|4241.37|0
1627904690000|2021-08-02 11:44:50|4241.2|4241.2|4241.03|4241.03|4241.2|4241.2|4241.03|4241.03|0
1627904700000|2021-08-02 11:45:00|4240.86|4240.86|4240.44|4240.44|4240.86|4240.86|4240.44|4240.44|0
1627904820000|2021-08-02 11:47:00|4241.68|4241.68|4241.68|4241.68|4241.68|4241.68|4241.68|4241.68|0
1627904830000|2021-08-02 11:47:10|4241.93|4241.93|4243.42|4243.42|4243.42|4243.42|4241.93|4241.93|0
1627904840000|2021-08-02 11:47:20|4242.18|4242.18|4242.18|4242.18|4242.18|4242.18|4242.18|4242.18|0
1627904850000|2021-08-02 11:47:30|4242.44|4242.44|4242.44|4242.44|4242.44|4242.44|4242.44|4242.44|0
1627904860000|2021-08-02 11:47:40|4242.18|4242.18|4242.69|4242.69|4242.69|4242.69|4242.18|4242.18|0
1627904890000|2021-08-02 11:48:10|4242.52|4242.52|4242.35|4242.35|4242.52|4242.52|4242.35|4242.35|0
1627904900000|2021-08-02 11:48:20|4242.09|4242.09|4242.09|4242.09|4242.09|4242.09|4242.09|4242.09|0
1627904920000|2021-08-02 11:48:40|4240.85|4240.85|4240.85|4240.85|4240.85|4240.85|4240.85|4240.85|0
1627904940000|2021-08-02 11:49:00|4240.6|4240.6|4240.6|4240.6|4240.6|4240.6|4240.6|4240.6|0
1627904950000|2021-08-02 11:49:10|4240.26|4240.26|4240.26|4240.26|4240.26|4240.26|4240.26|4240.26|0
1627905100000|2021-08-02 11:51:40|4240.01|4240.01|4240.01|4240.01|4240.01|4240.01|4240.01|4240.01|0
1627905160000|2021-08-02 11:52:40|4240.51|4240.51|4240.77|4240.77|4240.77|4240.77|4240.51|4240.51|0
1627905190000|2021-08-02 11:53:10|4240.51|4240.51|4239.75|4239.75|4240.51|4240.51|4239.75|4239.75|0
1627905220000|2021-08-02 11:53:40|4240.26|4240.26|4240.77|4240.77|4240.77|4240.77|4240.26|4240.26|0
1627905450000|2021-08-02 11:57:30|4241.02|4241.02|4241.02|4241.02|4241.02|4241.02|4241.02|4241.02|0
1627905500000|2021-08-02 11:58:20|4240.77|4240.77|4240.77|4240.77|4240.77|4240.77|4240.77|4240.77|0
1627905540000|2021-08-02 11:59:00|4241.02|4241.02|4241.02|4241.02|4241.02|4241.02|4241.02|4241.02|0
1627905550000|2021-08-02 11:59:10|4242.26|4242.26|4242.26|4242.26|4242.26|4242.26|4242.26|4242.26|0
1627905560000|2021-08-02 11:59:20|4241.02|4241.02|4241.02|4241.02|4241.02|4241.02|4241.02|4241.02|0
1627905590000|2021-08-02 11:59:50|4242.26|4242.26|4242.26|4242.26|4242.26|4242.26|4242.26|4242.26|0
1627905600000|2021-08-02 12:00:00|4242.77|4242.77|4242.77|4242.77|4242.77|4242.77|4242.77|4242.77|0
1627905640000|2021-08-02 12:00:40|4241.53|4241.53|4241.53|4241.53|4241.53|4241.53|4241.53|4241.53|0
1627905650000|2021-08-02 12:00:50|4240.29|4240.29|4240.29|4240.29|4240.29|4240.29|4240.29|4240.29|0
1627905660000|2021-08-02 12:01:00|4241.53|4241.53|4241.53|4241.53|4241.53|4241.53|4241.53|4241.53|0
1627905730000|2021-08-02 12:02:10|4242.77|4242.77|4242.77|4242.77|4242.77|4242.77|4242.77|4242.77|0
1627905740000|2021-08-02 12:02:20|4241.53|4241.53|4241.53|4241.53|4241.53|4241.53|4241.53|4241.53|0
1627905770000|2021-08-02 12:02:50|4241.7|4241.7|4241.7|4241.7|4241.7|4241.7|4241.7|4241.7|0
1627905810000|2021-08-02 12:03:30|4241.95|4241.95|4241.95|4241.95|4241.95|4241.95|4241.95|4241.95|0
1627905820000|2021-08-02 12:03:40|4241.7|4241.7|4241.45|4241.45|4241.7|4241.7|4241.45|4241.45|0
1627905850000|2021-08-02 12:04:10|4241.62|4241.62|4241.62|4241.62|4241.62|4241.62|4241.62|4241.62|0
1627905930000|2021-08-02 12:05:30|4240.38|4240.38|4239.14|4239.14|4240.38|4240.38|4239.14|4239.14|0
1627905970000|2021-08-02 12:06:10|4238.88|4238.88|4238.88|4238.88|4238.88|4238.88|4238.88|4238.88|0
1627906050000|2021-08-02 12:07:30|4239.06|4239.06|4239.23|4239.23|4239.23|4239.23|4239.06|4239.06|0
1627906120000|2021-08-02 12:08:40|4239.48|4239.48|4239.48|4239.48|4239.48|4239.48|4239.48|4239.48|0
1627906190000|2021-08-02 12:09:50|4239.74|4239.74|4240.97|4240.97|4240.97|4240.97|4239.74|4239.74|0
1627906200000|2021-08-02 12:10:00|4239.74|4239.74|4239.74|4239.74|4239.74|4239.74|4239.74|4239.74|0
1627906260000|2021-08-02 12:11:00|4239.99|4239.99|4239.99|4239.99|4239.99|4239.99|4239.99|4239.99|0
1627906310000|2021-08-02 12:11:50|4240.16|4240.16|4240.16|4240.16|4240.16|4240.16|4240.16|4240.16|0
1627906350000|2021-08-02 12:12:30|4240.67|4240.67|4240.67|4240.67|4240.67|4240.67|4240.67|4240.67|0
1627906370000|2021-08-02 12:12:50|4240.92|4240.92|4240.67|4240.67|4240.92|4240.92|4240.67|4240.67|0
1627906420000|2021-08-02 12:13:40|4240.41|4240.41|4240.41|4240.41|4240.41|4240.41|4240.41|4240.41|0
1627906440000|2021-08-02 12:14:00|4241.65|4241.65|4241.65|4241.65|4241.65|4241.65|4241.65|4241.65|0
1627906450000|2021-08-02 12:14:10|4241.82|4241.82|4241.82|4241.82|4241.82|4241.82|4241.82|4241.82|0
1627906500000|2021-08-02 12:15:00|4243.06|4243.06|4241.99|4241.99|4243.23|4243.23|4241.99|4241.99|0
1627906650000|2021-08-02 12:17:30|4241.74|4241.74|4241.74|4241.74|4241.74|4241.74|4241.74|4241.74|0
1627906660000|2021-08-02 12:17:40|4241.99|4241.99|4241.74|4241.74|4241.99|4241.99|4241.74|4241.74|0
1627906670000|2021-08-02 12:17:50|4240.5|4240.5|4240.5|4240.5|4240.5|4240.5|4240.5|4240.5|0
1627906880000|2021-08-02 12:21:20|4240.67|4240.67|4240.33|4240.33|4240.67|4240.67|4240.33|4240.33|0
1627907010000|2021-08-02 12:23:30|4240.08|4240.08|4240.08|4240.08|4240.08|4240.08|4240.08|4240.08|0
1627907020000|2021-08-02 12:23:40|4238.84|4238.84|4238.84|4238.84|4238.84|4238.84|4238.84|4238.84|0
1627907100000|2021-08-02 12:25:00|4238.67|4238.67|4238.67|4238.67|4238.67|4238.67|4238.67|4238.67|0
1627907110000|2021-08-02 12:25:10|4239.91|4239.91|4239.91|4239.91|4239.91|4239.91|4239.91|4239.91|0
1627907160000|2021-08-02 12:26:00|4240.17|4240.17|4240.17|4240.17|4240.17|4240.17|4240.17|4240.17|0
1627907190000|2021-08-02 12:26:30|4240.42|4240.42|4240.42|4240.42|4240.42|4240.42|4240.42|4240.42|0
1627907250000|2021-08-02 12:27:30|4239.18|4239.18|4239.18|4239.18|4239.18|4239.18|4239.18|4239.18|0
1627907310000|2021-08-02 12:28:30|4238.67|4238.67|4238.67|4238.67|4238.67|4238.67|4238.67|4238.67|0
1627907350000|2021-08-02 12:29:10|4238.33|4238.33|4238.08|4238.08|4238.33|4238.33|4238.08|4238.08|0
1627907370000|2021-08-02 12:29:30|4237.82|4237.82|4237.82|4237.82|4237.82|4237.82|4237.82|4237.82|0
1627907380000|2021-08-02 12:29:40|4237.57|4237.57|4237.57|4237.57|4237.57|4237.57|4237.57|4237.57|0
1627907400000|2021-08-02 12:30:00|4237.4|4237.4|4237.4|4237.4|4237.4|4237.4|4237.4|4237.4|0
1627907450000|2021-08-02 12:30:50|4237.23|4237.23|4237.23|4237.23|4237.23|4237.23|4237.23|4237.23|0
1627907460000|2021-08-02 12:31:00|4235.99|4235.99|4235.99|4235.99|4235.99|4235.99|4235.99|4235.99|0
1627907500000|2021-08-02 12:31:40|4235.48|4235.48|4235.48|4235.48|4235.48|4235.48|4235.48|4235.48|0
1627907510000|2021-08-02 12:31:50|4234.24|4234.24|4234.24|4234.24|4234.24|4234.24|4234.24|4234.24|0
1627907590000|2021-08-02 12:33:10|4233.9|4233.9|4233.9|4233.9|4233.9|4233.9|4233.9|4233.9|0
1627907600000|2021-08-02 12:33:20|4237.62|4237.62|4236.38|4236.38|4237.62|4237.62|4235.14|4235.14|0
1627907610000|2021-08-02 12:33:30|4236.64|4236.64|4236.64|4236.64|4236.64|4236.64|4236.64|4236.64|0
1627907660000|2021-08-02 12:34:20|4236.89|4236.89|4236.89|4236.89|4236.89|4236.89|4236.89|4236.89|0
1627907700000|2021-08-02 12:35:00|4236.72|4236.72|4236.72|4236.72|4236.72|4236.72|4236.72|4236.72|0
1627907770000|2021-08-02 12:36:10|4235.48|4235.48|4234.24|4234.24|4235.48|4235.48|4234.24|4234.24|0
1627907800000|2021-08-02 12:36:40|4233.99|4233.99|4233.73|4233.73|4233.99|4233.99|4233.73|4233.73|0
1627907890000|2021-08-02 12:38:10|4232.5|4232.5|4231.26|4231.26|4232.5|4232.5|4231.26|4231.26|0
1627907960000|2021-08-02 12:39:20|4230.02|4230.02|4230.02|4230.02|4230.02|4230.02|4230.02|4230.02|0
1627908000000|2021-08-02 12:40:00|4229.25|4229.25|4229.25|4229.25|4229.25|4229.25|4229.25|4229.25|0
1627908010000|2021-08-02 12:40:10|4229|4229|4229|4229|4229|4229|4229|4229|0
1627908030000|2021-08-02 12:40:30|4230.24|4230.24|4230.24|4230.24|4230.24|4230.24|4230.24|4230.24|0
1627908060000|2021-08-02 12:41:00|4231.48|4231.48|4231.48|4231.48|4231.48|4231.48|4231.48|4231.48|0
1627908110000|2021-08-02 12:41:50|4230.24|4230.24|4230.24|4230.24|4230.24|4230.24|4230.24|4230.24|0
1627908140000|2021-08-02 12:42:20|4230.75|4230.75|4230.75|4230.75|4231|4231|4230.75|4230.75|0
1627908150000|2021-08-02 12:42:30|4230.4|4230.4|4230.4|4230.4|4230.4|4230.4|4230.4|4230.4|0
1627908270000|2021-08-02 12:44:30|4230.23|4230.23|4230.23|4230.23|4230.23|4230.23|4230.23|4230.23|0
1627908370000|2021-08-02 12:46:10|4229.98|4229.98|4229.98|4229.98|4229.98|4229.98|4229.98|4229.98|0
1627908410000|2021-08-02 12:46:50|4229.73|4229.73|4229.73|4229.73|4229.73|4229.73|4229.73|4229.73|0
1627908500000|2021-08-02 12:48:20|4229.47|4229.47|4229.47|4229.47|4229.47|4229.47|4229.47|4229.47|0
1627908530000|2021-08-02 12:48:50|4229.22|4229.22|4229.22|4229.22|4229.22|4229.22|4229.22|4229.22|0
1627908620000|2021-08-02 12:50:20|4229.47|4229.47|4229.73|4229.73|4229.73|4229.73|4229.47|4229.47|0
1627908630000|2021-08-02 12:50:30|4230.96|4230.96|4230.96|4230.96|4230.96|4230.96|4230.96|4230.96|0
1627908690000|2021-08-02 12:51:30|4231.22|4231.22|4231.22|4231.22|4231.22|4231.22|4231.22|4231.22|0
1627908700000|2021-08-02 12:51:40|4230.71|4230.71|4230.71|4230.71|4230.71|4230.71|4230.71|4230.71|0
1627908860000|2021-08-02 12:54:20|4230.54|4230.54|4230.54|4230.54|4230.54|4230.54|4230.54|4230.54|0
1627908940000|2021-08-02 12:55:40|4230.79|4230.79|4230.79|4230.79|4230.79|4230.79|4230.79|4230.79|0
1627908970000|2021-08-02 12:56:10|4232.03|4232.03|4232.03|4232.03|4232.03|4232.03|4232.03|4232.03|0
1627908990000|2021-08-02 12:56:30|4233.27|4233.27|4233.27|4233.27|4233.27|4233.27|4233.27|4233.27|0
1627909070000|2021-08-02 12:57:50|4233.1|4233.1|4233.1|4233.1|4233.1|4233.1|4233.1|4233.1|0
1627909080000|2021-08-02 12:58:00|4234.34|4234.34|4234.34|4234.34|4234.34|4234.34|4234.34|4234.34|0
1627909100000|2021-08-02 12:58:20|4234.6|4234.6|4234.6|4234.6|4234.6|4234.6|4234.6|4234.6|0
1627909110000|2021-08-02 12:58:30|4234.34|4234.34|4234.09|4234.09|4234.34|4234.34|4234.09|4234.09|0
1627909140000|2021-08-02 12:59:00|4234.34|4234.34|4234.34|4234.34|4234.34|4234.34|4234.34|4234.34|0
1627909150000|2021-08-02 12:59:10|4234.6|4234.6|4234.6|4234.6|4234.6|4234.6|4234.6|4234.6|0
1627909160000|2021-08-02 12:59:20|4235.84|4235.84|4235.84|4235.84|4235.84|4235.84|4235.84|4235.84|0
1627909180000|2021-08-02 12:59:40|4236.09|4236.09|4236.09|4236.09|4236.09|4236.09|4236.09|4236.09|0
1627909250000|2021-08-02 13:00:50|4235.84|4235.84|4235.84|4235.84|4235.84|4235.84|4235.84|4235.84|0
1627909280000|2021-08-02 13:01:20|4236.09|4236.09|4236.09|4236.09|4236.09|4236.09|4236.09|4236.09|0
1627909290000|2021-08-02 13:01:30|4236.34|4236.34|4236.34|4236.34|4236.34|4236.34|4236.34|4236.34|0
1627909320000|2021-08-02 13:02:00|4235.1|4235.1|4235.1|4235.1|4235.1|4235.1|4235.1|4235.1|0
1627909330000|2021-08-02 13:02:10|4234.93|4234.93|4234.93|4234.93|4234.93|4234.93|4234.93|4234.93|0
1627909360000|2021-08-02 13:02:40|4235.19|4235.19|4235.44|4235.44|4235.44|4235.44|4235.19|4235.19|0
1627909380000|2021-08-02 13:03:00|4235.19|4235.19|4235.19|4235.19|4235.19|4235.19|4235.19|4235.19|0
1627909460000|2021-08-02 13:04:20|4236.43|4236.43|4236.43|4236.43|4236.43|4236.43|4236.43|4236.43|0
1627909490000|2021-08-02 13:04:50|4237.66|4237.66|4237.66|4237.66|4237.66|4237.66|4237.66|4237.66|0
1627909560000|2021-08-02 13:06:00|4238.9|4238.9|4239.24|4239.24|4239.24|4239.24|4238.9|4238.9|0
1627909570000|2021-08-02 13:06:10|4239.41|4239.41|4239.41|4239.41|4239.41|4239.41|4239.41|4239.41|0
1627909600000|2021-08-02 13:06:40|4239.92|4239.92|4239.92|4239.92|4239.92|4239.92|4239.92|4239.92|0
1627909620000|2021-08-02 13:07:00|4240.18|4240.18|4240.43|4240.43|4240.43|4240.43|4240.18|4240.18|0
1627909630000|2021-08-02 13:07:10|4239.19|4239.19|4237.95|4237.95|4239.19|4239.19|4237.95|4237.95|0
1627909650000|2021-08-02 13:07:30|4237.7|4237.7|4237.95|4237.95|4237.95|4237.95|4237.7|4237.7|0
1627909670000|2021-08-02 13:07:50|4239.19|4239.19|4240.43|4240.43|4240.43|4240.43|4239.19|4239.19|0
1627909680000|2021-08-02 13:08:00|4240.68|4240.68|4240.68|4240.68|4240.68|4240.68|4240.68|4240.68|0
1627909700000|2021-08-02 13:08:20|4240.43|4240.43|4240.43|4240.43|4240.43|4240.43|4240.43|4240.43|0
1627909720000|2021-08-02 13:08:40|4240.94|4240.94|4240.94|4240.94|4240.94|4240.94|4240.94|4240.94|0
1627909810000|2021-08-02 13:10:10|4241.56|4241.56|4241.56|4241.56|4241.56|4241.56|4241.56|4241.56|0
1627909820000|2021-08-02 13:10:20|4240.94|4240.94|4240.68|4240.68|4240.94|4240.94|4240.68|4240.68|0
1627909830000|2021-08-02 13:10:30|4239.44|4239.44|4239.44|4239.44|4239.44|4239.44|4239.44|4239.44|0
1627909850000|2021-08-02 13:10:50|4239.19|4239.19|4238.94|4238.94|4239.19|4239.19|4238.94|4238.94|0
1627909880000|2021-08-02 13:11:20|4240.18|4240.18|4240.18|4240.18|4240.18|4240.18|4240.18|4240.18|0
1627910110000|2021-08-02 13:15:10|4240.94|4240.94|4240.94|4240.94|4240.94|4240.94|4240.94|4240.94|0
1627910120000|2021-08-02 13:15:20|4242.18|4242.18|4240.94|4240.94|4242.18|4242.18|4240.94|4240.94|0
1627910470000|2021-08-02 13:21:10|4240.68|4240.68|4240.68|4240.68|4240.68|4240.68|4240.68|4240.68|0
1627910490000|2021-08-02 13:21:30|4240.51|4240.51|4240.34|4240.34|4240.51|4240.51|4240.34|4240.34|0
1627910590000|2021-08-02 13:23:10|4239.83|4239.83|4239.83|4239.83|4239.83|4239.83|4239.83|4239.83|0
1627910650000|2021-08-02 13:24:10|4239.58|4239.58|4239.58|4239.58|4239.58|4239.58|4239.58|4239.58|0
1627910680000|2021-08-02 13:24:40|4240.09|4240.09|4239.83|4239.83|4240.09|4240.09|4239.83|4239.83|0
1627910750000|2021-08-02 13:25:50|4239.58|4239.58|4239.58|4239.58|4239.58|4239.58|4239.58|4239.58|0
1627910760000|2021-08-02 13:26:00|4239.41|4239.41|4239.16|4239.16|4239.41|4239.41|4239.16|4239.16|0
1627910940000|2021-08-02 13:29:00|4239.33|4239.33|4239.16|4239.16|4239.33|4239.33|4239.16|4239.16|0
1627911000000|2021-08-02 13:30:00|4240.39|4240.39|4238.99|4238.99|4240.39|4240.39|4238.99|4238.99|0
1627911050000|2021-08-02 13:30:50|4238.82|4238.82|4237.32|4237.32|4238.82|4238.82|4237.32|4237.32|0
1627911060000|2021-08-02 13:31:00|4237.15|4237.15|4237.83|4237.83|4237.83|4237.83|4237.15|4237.15|0
1627911070000|2021-08-02 13:31:10|4238.08|4238.08|4239.58|4239.58|4239.58|4239.58|4238.08|4238.08|0
1627911090000|2021-08-02 13:31:30|4239.75|4239.75|4239.75|4239.75|4239.75|4239.75|4239.75|4239.75|0
1627911120000|2021-08-02 13:32:00|4240|4240|4239.75|4239.75|4240|4240|4239.75|4239.75|0
1627911150000|2021-08-02 13:32:30|4239.92|4239.92|4239.92|4239.92|4239.92|4239.92|4239.92|4239.92|0
1627911170000|2021-08-02 13:32:50|4239.66|4239.66|4239.66|4239.66|4239.66|4239.66|4239.66|4239.66|0
1627911180000|2021-08-02 13:33:00|4239.41|4239.41|4239.41|4239.41|4239.41|4239.41|4239.41|4239.41|0
1627911210000|2021-08-02 13:33:30|4239.16|4239.16|4239.16|4239.16|4239.16|4239.16|4239.16|4239.16|0
1627911230000|2021-08-02 13:33:50|4238.9|4238.9|4238.9|4238.9|4238.9|4238.9|4238.9|4238.9|0
1627911240000|2021-08-02 13:34:00|4237.66|4237.66|4236.42|4236.42|4237.66|4237.66|4236.42|4236.42|0
1627911250000|2021-08-02 13:34:10|4236.68|4236.68|4237.18|4237.18|4237.18|4237.18|4236.68|4236.68|0
1627911260000|2021-08-02 13:34:20|4235.95|4235.95|4236.2|4236.2|4236.2|4236.2|4235.95|4235.95|0
1627911270000|2021-08-02 13:34:30|4236.45|4236.45|4236.45|4236.45|4236.45|4236.45|4236.45|4236.45|0
1627911280000|2021-08-02 13:34:40|4236.2|4236.2|4236.2|4236.2|4236.2|4236.2|4236.2|4236.2|0
1627911300000|2021-08-02 13:35:00|4237.44|4237.44|4238.2|4238.2|4238.2|4238.2|4237.44|4237.44|0
1627911310000|2021-08-02 13:35:10|4237.95|4237.95|4237.95|4237.95|4237.95|4237.95|4237.95|4237.95|0
1627911330000|2021-08-02 13:35:30|4237.69|4237.69|4237.69|4237.69|4237.69|4237.69|4237.69|4237.69|0
1627911340000|2021-08-02 13:35:40|4238.93|4238.93|4238.93|4238.93|4238.93|4238.93|4238.93|4238.93|0
1627911390000|2021-08-02 13:36:30|4239.1|4239.1|4239.1|4239.1|4239.1|4239.1|4239.1|4239.1|0
1627911440000|2021-08-02 13:37:20|4239.36|4239.36|4239.36|4239.36|4239.36|4239.36|4239.36|4239.36|0
1627911490000|2021-08-02 13:38:10|4239.86|4239.86|4239.86|4239.86|4239.86|4239.86|4239.86|4239.86|0
1627911520000|2021-08-02 13:38:40|4241.1|4241.1|4239.86|4239.86|4241.1|4241.1|4239.86|4239.86|0
1627911530000|2021-08-02 13:38:50|4241.1|4241.1|4241.1|4241.1|4241.1|4241.1|4241.1|4241.1|0
1627911540000|2021-08-02 13:39:00|4239.86|4239.86|4239.86|4239.86|4239.86|4239.86|4239.86|4239.86|0
1627911590000|2021-08-02 13:39:50|4239.61|4239.61|4239.61|4239.61|4239.61|4239.61|4239.61|4239.61|0
1627911630000|2021-08-02 13:40:30|4240.85|4240.85|4240.85|4240.85|4240.85|4240.85|4240.85|4240.85|0
1627911660000|2021-08-02 13:41:00|4239.61|4239.61|4239.61|4239.61|4240.85|4240.85|4239.61|4239.61|0
1627911690000|2021-08-02 13:41:30|4240.85|4240.85|4240.85|4240.85|4240.85|4240.85|4240.85|4240.85|0
1627911700000|2021-08-02 13:41:40|4240.6|4240.6|4240.6|4240.6|4240.6|4240.6|4240.6|4240.6|0
1627911720000|2021-08-02 13:42:00|4239.36|4239.36|4239.36|4239.36|4239.36|4239.36|4239.36|4239.36|0
1627911730000|2021-08-02 13:42:10|4239.7|4239.7|4241.19|4241.19|4241.19|4241.19|4239.7|4239.7|0
1627911770000|2021-08-02 13:42:50|4240.94|4240.94|4240.94|4240.94|4240.94|4240.94|4240.94|4240.94|0
1627911800000|2021-08-02 13:43:20|4241.11|4241.11|4241.11|4241.11|4241.11|4241.11|4241.11|4241.11|0
1627911850000|2021-08-02 13:44:10|4241.36|4241.36|4241.36|4241.36|4241.36|4241.36|4241.36|4241.36|0
1627911870000|2021-08-02 13:44:30|4241.19|4241.19|4241.19|4241.19|4241.19|4241.19|4241.19|4241.19|0
1627911910000|2021-08-02 13:45:10|4241.36|4241.36|4241.36|4241.36|4241.36|4241.36|4241.36|4241.36|0
1627911920000|2021-08-02 13:45:20|4241.7|4241.7|4241.7|4241.7|4241.7|4241.7|4241.7|4241.7|0
1627911960000|2021-08-02 13:46:00|4241.95|4241.95|4242.21|4242.21|4242.21|4242.21|4241.95|4241.95|0
1627911970000|2021-08-02 13:46:10|4240.97|4240.97|4239.73|4239.73|4240.97|4240.97|4239.73|4239.73|0
1627911980000|2021-08-02 13:46:20|4239.56|4239.56|4238.15|4238.15|4239.56|4239.56|4238.15|4238.15|0
1627911990000|2021-08-02 13:46:30|4238.4|4238.4|4238.66|4238.66|4238.66|4238.66|4238.4|4238.4|0
1627912040000|2021-08-02 13:47:20|4238.83|4238.83|4238.83|4238.83|4238.83|4238.83|4238.83|4238.83|0
1627912090000|2021-08-02 13:48:10|4238.57|4238.57|4238.57|4238.57|4238.57|4238.57|4238.57|4238.57|0
1627912140000|2021-08-02 13:49:00|4239.08|4239.08|4238.83|4238.83|4239.08|4239.08|4238.83|4238.83|0
1627912150000|2021-08-02 13:49:10|4237.59|4237.59|4237.59|4237.59|4237.59|4237.59|4237.59|4237.59|0
1627912170000|2021-08-02 13:49:30|4236.35|4236.35|4236.35|4236.35|4236.35|4236.35|4236.35|4236.35|0
1627912220000|2021-08-02 13:50:20|4236.52|4236.52|4236.52|4236.52|4236.52|4236.52|4236.52|4236.52|0
1627912290000|2021-08-02 13:51:30|4236.26|4236.26|4234.6|4234.6|4236.26|4236.26|4234.6|4234.6|0
1627912330000|2021-08-02 13:52:10|4234.35|4234.35|4234.35|4234.35|4234.35|4234.35|4234.35|4234.35|0
1627912340000|2021-08-02 13:52:20|4233.11|4233.11|4233.11|4233.11|4233.11|4233.11|4233.11|4233.11|0
1627912380000|2021-08-02 13:53:00|4233.36|4233.36|4233.96|4233.96|4233.96|4233.96|4233.36|4233.36|0
1627912390000|2021-08-02 13:53:10|4233.71|4233.71|4232.47|4232.47|4233.71|4233.71|4232.47|4232.47|0
1627912400000|2021-08-02 13:53:20|4231.23|4231.23|4231.23|4231.23|4231.23|4231.23|4231.23|4231.23|0
1627912440000|2021-08-02 13:54:00|4232.47|4232.47|4232.47|4232.47|4232.47|4232.47|4232.47|4232.47|0
1627912550000|2021-08-02 13:55:50|4232.72|4232.72|4232.72|4232.72|4232.72|4232.72|4232.72|4232.72|0
1627912560000|2021-08-02 13:56:00|4233.96|4233.96|4234.21|4234.21|4234.21|4234.21|4233.96|4233.96|0
1627912580000|2021-08-02 13:56:20|4232.97|4232.97|4232.97|4232.97|4232.97|4232.97|4232.97|4232.97|0
1627912630000|2021-08-02 13:57:10|4232.72|4232.72|4232.72|4232.72|4232.72|4232.72|4232.72|4232.72|0
1627912640000|2021-08-02 13:57:20|4231.48|4231.48|4231.48|4231.48|4231.48|4231.48|4231.48|4231.48|0
1627912780000|2021-08-02 13:59:40|4230.24|4230.24|4230.24|4230.24|4230.24|4230.24|4230.24|4230.24|0
1627912800000|2021-08-02 14:00:00|4231.48|4231.48|4231.48|4231.48|4231.48|4231.48|4231.48|4231.48|0
1627912820000|2021-08-02 14:00:20|4231.73|4231.73|4233.48|4233.48|4233.48|4233.48|4231.73|4231.73|0
1627912870000|2021-08-02 14:01:10|4232.24|4232.24|4232.24|4232.24|4232.24|4232.24|4232.24|4232.24|0
1627912880000|2021-08-02 14:01:20|4232.41|4232.41|4232.41|4232.41|4232.41|4232.41|4232.41|4232.41|0
1627912940000|2021-08-02 14:02:20|4231.17|4231.17|4231.17|4231.17|4231.17|4231.17|4231.17|4231.17|0
1627912980000|2021-08-02 14:03:00|4230.92|4230.92|4230.92|4230.92|4230.92|4230.92|4230.92|4230.92|0
1627912990000|2021-08-02 14:03:10|4232.16|4232.16|4233.65|4233.65|4233.65|4233.65|4232.16|4232.16|0
1627913000000|2021-08-02 14:03:20|4233.91|4233.91|4234.41|4234.41|4234.41|4234.41|4233.91|4233.91|0
1627913030000|2021-08-02 14:03:50|4233.17|4233.17|4231.94|4231.94|4233.17|4233.17|4231.94|4231.94|0
1627913040000|2021-08-02 14:04:00|4231.68|4231.68|4231.6|4231.6|4231.68|4231.68|4231.43|4231.43|0
1627913050000|2021-08-02 14:04:10|4232.84|4232.84|4232.59|4232.59|4232.84|4232.84|4232.59|4232.59|0
1627913070000|2021-08-02 14:04:30|4232.42|4232.42|4232.42|4232.42|4232.42|4232.42|4232.42|4232.42|0
1627913110000|2021-08-02 14:05:10|4231.91|4231.91|4231.91|4231.91|4231.91|4231.91|4231.91|4231.91|0
1627913120000|2021-08-02 14:05:20|4231.65|4231.65|4230.16|4230.16|4231.65|4231.65|4230.16|4230.16|0
1627913160000|2021-08-02 14:06:00|4229.99|4229.99|4229.99|4229.99|4229.99|4229.99|4229.99|4229.99|0
1627913170000|2021-08-02 14:06:10|4229.74|4229.74|4229.74|4229.74|4229.74|4229.74|4229.74|4229.74|0
1627913190000|2021-08-02 14:06:30|4229.99|4229.99|4229.99|4229.99|4229.99|4229.99|4229.99|4229.99|0
1627913210000|2021-08-02 14:06:50|4231.48|4231.48|4231.48|4231.48|4231.48|4231.48|4231.48|4231.48|0
1627913220000|2021-08-02 14:07:00|4232.72|4232.72|4232.72|4232.72|4232.72|4232.72|4232.72|4232.72|0
1627913290000|2021-08-02 14:08:10|4233.96|4233.96|4233.96|4233.96|4233.96|4233.96|4233.96|4233.96|0
1627913300000|2021-08-02 14:08:20|4234.22|4234.22|4234.22|4234.22|4234.22|4234.22|4234.22|4234.22|0
1627913360000|2021-08-02 14:09:20|4235.45|4235.45|4235.45|4235.45|4235.45|4235.45|4235.45|4235.45|0
1627913390000|2021-08-02 14:09:50|4234.22|4234.22|4234.22|4234.22|4234.22|4234.22|4234.22|4234.22|0
1627913400000|2021-08-02 14:10:00|4232.98|4232.98|4232.98|4232.98|4232.98|4232.98|4232.98|4232.98|0
1627913520000|2021-08-02 14:12:00|4232.72|4232.72|4232.47|4232.47|4232.72|4232.72|4232.47|4232.47|0
1627913530000|2021-08-02 14:12:10|4232.64|4232.64|4232.64|4232.64|4232.64|4232.64|4232.64|4232.64|0
1627913560000|2021-08-02 14:12:40|4233.88|4233.88|4233.88|4233.88|4233.88|4233.88|4233.88|4233.88|0
1627913590000|2021-08-02 14:13:10|4232.64|4232.64|4235.12|4235.12|4235.12|4235.12|4232.64|4232.64|0
1627913710000|2021-08-02 14:15:10|4235.37|4235.37|4235.62|4235.62|4235.62|4235.62|4235.37|4235.37|0
1627913760000|2021-08-02 14:16:00|4235.37|4235.37|4235.37|4235.37|4235.37|4235.37|4235.37|4235.37|0
1627913780000|2021-08-02 14:16:20|4235.12|4235.12|4235.12|4235.12|4235.12|4235.12|4235.12|4235.12|0
1627913800000|2021-08-02 14:16:40|4233.88|4233.88|4233.88|4233.88|4233.88|4233.88|4233.88|4233.88|0
1627913810000|2021-08-02 14:16:50|4234.22|4234.22|4234.05|4234.05|4234.22|4234.22|4234.05|4234.05|0
1627913820000|2021-08-02 14:17:00|4233.8|4233.8|4233.8|4233.8|4233.8|4233.8|4233.8|4233.8|0
1627913830000|2021-08-02 14:17:10|4233.29|4233.29|4233.29|4233.29|4233.29|4233.29|4233.29|4233.29|0
1627913870000|2021-08-02 14:17:50|4233.03|4233.03|4233.03|4233.03|4233.03|4233.03|4233.03|4233.03|0
1627913900000|2021-08-02 14:18:20|4232.78|4232.78|4232.78|4232.78|4232.78|4232.78|4232.78|4232.78|0
1627913910000|2021-08-02 14:18:30|4233.03|4233.03|4233.03|4233.03|4233.03|4233.03|4233.03|4233.03|0
1627913960000|2021-08-02 14:19:20|4231.79|4231.79|4231.54|4231.54|4231.79|4231.79|4231.54|4231.54|0
1627914030000|2021-08-02 14:20:30|4232.78|4232.78|4231.54|4231.54|4232.78|4232.78|4231.54|4231.54|0
1627914100000|2021-08-02 14:21:40|4232.05|4232.05|4231.79|4231.79|4232.05|4232.05|4231.79|4231.79|0
1627914150000|2021-08-02 14:22:30|4231.97|4231.97|4231.97|4231.97|4231.97|4231.97|4231.97|4231.97|0
1627914180000|2021-08-02 14:23:00|4231.71|4231.71|4231.71|4231.71|4231.71|4231.71|4231.71|4231.71|0
1627914190000|2021-08-02 14:23:10|4232.95|4232.95|4232.95|4232.95|4232.95|4232.95|4232.95|4232.95|0
1627914220000|2021-08-02 14:23:40|4234.19|4234.19|4234.19|4234.19|4234.19|4234.19|4234.19|4234.19|0
1627914230000|2021-08-02 14:23:50|4234.45|4234.45|4234.45|4234.45|4234.45|4234.45|4234.45|4234.45|0
1627914250000|2021-08-02 14:24:10|4238.16|4238.16|4238.16|4238.16|4238.16|4238.16|4238.16|4238.16|0
1627914260000|2021-08-02 14:24:20|4240.64|4240.64|4240.64|4240.64|4240.64|4240.64|4240.64|4240.64|0
1627914280000|2021-08-02 14:24:40|4241.88|4241.88|4241.88|4241.88|4241.88|4241.88|4241.88|4241.88|0
1627914300000|2021-08-02 14:25:00|4242.13|4242.13|4238.42|4238.42|4242.13|4242.13|4238.42|4238.42|0
1627914380000|2021-08-02 14:26:20|4239.66|4239.66|4239.66|4239.66|4239.66|4239.66|4239.66|4239.66|0
1627914530000|2021-08-02 14:28:50|4239.4|4239.4|4239.4|4239.4|4239.4|4239.4|4239.4|4239.4|0
1627914570000|2021-08-02 14:29:30|4238.16|4238.16|4238.16|4238.16|4238.16|4238.16|4238.16|4238.16|0
1627914580000|2021-08-02 14:29:40|4236.92|4236.92|4236.92|4236.92|4236.92|4236.92|4236.92|4236.92|0
1627914610000|2021-08-02 14:30:10|4237.18|4237.18|4237.18|4237.18|4237.18|4237.18|4237.18|4237.18|0
1627914680000|2021-08-02 14:31:20|4235.94|4235.94|4234.45|4234.45|4235.94|4235.94|4234.45|4234.45|0
1627914700000|2021-08-02 14:31:40|4234.19|4234.19|4234.19|4234.19|4234.19|4234.19|4234.19|4234.19|0
1627914720000|2021-08-02 14:32:00|4235.43|4235.43|4234.19|4234.19|4235.43|4235.43|4234.19|4234.19|0
1627914760000|2021-08-02 14:32:40|4235.43|4235.43|4235.43|4235.43|4235.43|4235.43|4235.43|4235.43|0
1627914780000|2021-08-02 14:33:00|4234.19|4234.19|4234.19|4234.19|4234.19|4234.19|4234.19|4234.19|0
1627914790000|2021-08-02 14:33:10|4233.94|4233.94|4233.68|4233.68|4233.94|4233.94|4233.68|4233.68|0
1627914800000|2021-08-02 14:33:20|4234.92|4234.92|4234.92|4234.92|4234.92|4234.92|4234.92|4234.92|0
1627914830000|2021-08-02 14:33:50|4234.67|4234.67|4234.16|4234.16|4234.67|4234.67|4234.16|4234.16|0
1627914840000|2021-08-02 14:34:00|4234.41|4234.41|4234.41|4234.41|4234.41|4234.41|4234.41|4234.41|0
1627914850000|2021-08-02 14:34:10|4234.16|4234.16|4233.91|4233.91|4234.16|4234.16|4233.91|4233.91|0
1627914870000|2021-08-02 14:34:30|4233.65|4233.65|4233.65|4233.65|4233.65|4233.65|4233.65|4233.65|0
1627914940000|2021-08-02 14:35:40|4233.4|4233.4|4233.4|4233.4|4233.4|4233.4|4233.4|4233.4|0
1627914970000|2021-08-02 14:36:10|4232.16|4232.16|4232.16|4232.16|4232.16|4232.16|4232.16|4232.16|0
1627915010000|2021-08-02 14:36:50|4231.91|4231.91|4231.65|4231.65|4231.91|4231.91|4231.65|4231.65|0
1627915030000|2021-08-02 14:37:10|4230.41|4230.41|4230.41|4230.41|4230.41|4230.41|4230.41|4230.41|0
1627915060000|2021-08-02 14:37:40|4230.92|4230.92|4231.17|4231.17|4231.17|4231.17|4230.92|4230.92|0
1627915170000|2021-08-02 14:39:30|4230.92|4230.92|4230.67|4230.67|4230.92|4230.92|4230.67|4230.67|0
1627915210000|2021-08-02 14:40:10|4230.92|4230.92|4230.92|4230.92|4230.92|4230.92|4230.92|4230.92|0
1627915270000|2021-08-02 14:41:10|4230.41|4230.41|4229.43|4229.43|4230.67|4230.67|4229.43|4229.43|0
1627915290000|2021-08-02 14:41:30|4230.67|4230.67|4230.92|4230.92|4230.92|4230.92|4230.67|4230.67|0
1627915340000|2021-08-02 14:42:20|4229.68|4229.68|4228.19|4228.19|4229.68|4229.68|4228.19|4228.19|0
1627915360000|2021-08-02 14:42:40|4226.95|4226.95|4226.95|4226.95|4226.95|4226.95|4226.95|4226.95|0
1627915390000|2021-08-02 14:43:10|4228.19|4228.19|4228.19|4228.19|4228.19|4228.19|4228.19|4228.19|0
1627915440000|2021-08-02 14:44:00|4229.43|4229.43|4229.43|4229.43|4229.43|4229.43|4229.43|4229.43|0
1627915520000|2021-08-02 14:45:20|4229.68|4229.68|4229.93|4229.93|4229.93|4229.93|4229.68|4229.68|0
1627915590000|2021-08-02 14:46:30|4228.7|4228.7|4228.7|4228.7|4228.7|4228.7|4228.7|4228.7|0
1627915600000|2021-08-02 14:46:40|4229.2|4229.2|4229.2|4229.2|4229.2|4229.2|4229.2|4229.2|0
1627915650000|2021-08-02 14:47:30|4230.44|4230.44|4230.44|4230.44|4230.44|4230.44|4230.44|4230.44|0
1627915670000|2021-08-02 14:47:50|4231.68|4231.68|4231.68|4231.68|4231.68|4231.68|4231.68|4231.68|0
1627915730000|2021-08-02 14:48:50|4231.43|4231.43|4231.43|4231.43|4231.43|4231.43|4231.43|4231.43|0
1627915740000|2021-08-02 14:49:00|4231.94|4231.94|4231.94|4231.94|4231.94|4231.94|4231.94|4231.94|0
1627915770000|2021-08-02 14:49:30|4230.7|4230.7|4230.7|4230.7|4230.7|4230.7|4230.7|4230.7|0
1627915780000|2021-08-02 14:49:40|4231.94|4231.94|4231.94|4231.94|4231.94|4231.94|4231.94|4231.94|0
1627915820000|2021-08-02 14:50:20|4232.19|4232.19|4232.19|4232.19|4232.19|4232.19|4232.19|4232.19|0
1627915860000|2021-08-02 14:51:00|4233.43|4233.43|4233.43|4233.43|4233.43|4233.43|4233.43|4233.43|0
1627915900000|2021-08-02 14:51:40|4233.68|4233.68|4233.68|4233.68|4233.68|4233.68|4233.68|4233.68|0
1627915910000|2021-08-02 14:51:50|4233.94|4233.94|4233.94|4233.94|4233.94|4233.94|4233.94|4233.94|0
1627915940000|2021-08-02 14:52:20|4232.7|4232.7|4232.44|4232.44|4232.7|4232.7|4232.44|4232.44|0
1627916050000|2021-08-02 14:54:10|4232.7|4232.7|4232.95|4232.95|4232.95|4232.95|4232.7|4232.7|0
1627916070000|2021-08-02 14:54:30|4232.44|4232.44|4232.19|4232.19|4232.44|4232.44|4232.19|4232.19|0
1627916090000|2021-08-02 14:54:50|4233.43|4233.43|4232.19|4232.19|4233.43|4233.43|4232.19|4232.19|0
1627916170000|2021-08-02 14:56:10|4232.02|4232.02|4232.02|4232.02|4232.02|4232.02|4232.02|4232.02|0
1627916230000|2021-08-02 14:57:10|4231.85|4231.85|4231.85|4231.85|4231.85|4231.85|4231.85|4231.85|0
1627916250000|2021-08-02 14:57:30|4231.6|4231.6|4231.6|4231.6|4231.6|4231.6|4231.6|4231.6|0
1627916350000|2021-08-02 14:59:10|4231.25|4231.25|4231.25|4231.25|4231.25|4231.25|4231.25|4231.25|0
1627916360000|2021-08-02 14:59:20|4231|4231|4231.25|4231.25|4231.25|4231.25|4231|4231|0
1627916390000|2021-08-02 14:59:50|4230.01|4230.01|4230.01|4230.01|4230.01|4230.01|4230.01|4230.01|0
1627916530000|2021-08-02 15:02:10|4231.25|4231.25|4231.25|4231.25|4231.25|4231.25|4231.25|4231.25|0
1627916600000|2021-08-02 15:03:20|4231|4231|4231|4231|4231|4231|4231|4231|0
1627916640000|2021-08-02 15:04:00|4231.25|4231.25|4231.51|4231.51|4231.51|4231.51|4231.25|4231.25|0
1627916790000|2021-08-02 15:06:30|4231.76|4231.76|4231.76|4231.76|4231.76|4231.76|4231.76|4231.76|0
1627916810000|2021-08-02 15:06:50|4232.01|4232.01|4232.01|4232.01|4232.01|4232.01|4232.01|4232.01|0
1627916870000|2021-08-02 15:07:50|4233.25|4233.25|4233.25|4233.25|4233.25|4233.25|4233.25|4233.25|0
1627916880000|2021-08-02 15:08:00|4232.01|4232.01|4231.76|4231.76|4232.01|4232.01|4231.76|4231.76|0
1627916930000|2021-08-02 15:08:50|4232.01|4232.01|4232.01|4232.01|4232.01|4232.01|4232.01|4232.01|0
1627916990000|2021-08-02 15:09:50|4232.27|4232.27|4232.27|4232.27|4232.27|4232.27|4232.27|4232.27|0
1627917140000|2021-08-02 15:12:20|4232.52|4232.52|4232.52|4232.52|4232.52|4232.52|4232.52|4232.52|0
1627917160000|2021-08-02 15:12:40|4232.69|4232.69|4232.69|4232.69|4232.69|4232.69|4232.69|4232.69|0
1627917190000|2021-08-02 15:13:10|4232.19|4232.19|4232.44|4232.44|4232.44|4232.44|4232.19|4232.19|0
1627917220000|2021-08-02 15:13:40|4231.2|4231.2|4231.2|4231.2|4231.2|4231.2|4231.2|4231.2|0
1627917270000|2021-08-02 15:14:30|4232.44|4232.44|4232.44|4232.44|4232.44|4232.44|4232.44|4232.44|0
1627917300000|2021-08-02 15:15:00|4232.61|4232.61|4232.61|4232.61|4232.61|4232.61|4232.61|4232.61|0
1627917350000|2021-08-02 15:15:50|4231.37|4231.37|4230.86|4230.86|4231.37|4231.37|4230.86|4230.86|0
1627917360000|2021-08-02 15:16:00|4230.69|4230.69|4230.69|4230.69|4230.69|4230.69|4230.69|4230.69|0
1627917420000|2021-08-02 15:17:00|4230.95|4230.95|4230.95|4230.95|4230.95|4230.95|4230.95|4230.95|0
1627917440000|2021-08-02 15:17:20|4232.19|4232.19|4232.19|4232.19|4232.19|4232.19|4232.19|4232.19|0
1627917530000|2021-08-02 15:18:50|4232.01|4232.01|4230.77|4230.77|4232.01|4232.01|4230.77|4230.77|0
1627917550000|2021-08-02 15:19:10|4230.52|4230.52|4231.76|4231.76|4231.76|4231.76|4230.52|4230.52|0
1627917600000|2021-08-02 15:20:00|4231.93|4231.93|4231.93|4231.93|4231.93|4231.93|4231.93|4231.93|0
1627917640000|2021-08-02 15:20:40|4232.19|4232.19|4232.19|4232.19|4232.19|4232.19|4232.19|4232.19|0
1627917660000|2021-08-02 15:21:00|4232.44|4232.44|4232.44|4232.44|4232.44|4232.44|4232.44|4232.44|0
1627917740000|2021-08-02 15:22:20|4234.92|4234.92|4233.68|4233.68|4234.92|4234.92|4233.68|4233.68|0
1627917780000|2021-08-02 15:23:00|4233.85|4233.85|4233.68|4233.68|4233.85|4233.85|4233.51|4233.51|0
1627917890000|2021-08-02 15:24:50|4233.85|4233.85|4233.85|4233.85|4233.85|4233.85|4233.85|4233.85|0
1627917900000|2021-08-02 15:25:00|4233.23|4233.23|4233.23|4233.23|4233.23|4233.23|4233.23|4233.23|0
1627917910000|2021-08-02 15:25:10|4233.85|4233.85|4232.7|4232.7|4233.85|4233.85|4232.61|4232.61|0
1627917940000|2021-08-02 15:25:40|4233.32|4233.32|4233.93|4233.93|4233.93|4233.93|4233.32|4233.32|0
1627917960000|2021-08-02 15:26:00|4232.7|4232.7|4232.7|4232.7|4232.7|4232.7|4232.7|4232.7|0
1627918010000|2021-08-02 15:26:50|4233.32|4233.32|4233.32|4233.32|4233.32|4233.32|4233.32|4233.32|0
1627918040000|2021-08-02 15:27:20|4233.93|4233.93|4233.93|4233.93|4233.93|4233.93|4233.93|4233.93|0
1627918070000|2021-08-02 15:27:50|4234.28|4234.28|4234.28|4234.28|4234.28|4234.28|4234.28|4234.28|0
1627918130000|2021-08-02 15:28:50|4234.03|4234.03|4234.2|4234.2|4234.2|4234.2|4234.03|4234.03|0
1627918150000|2021-08-02 15:29:10|4234.45|4234.45|4234.45|4234.45|4234.45|4234.45|4234.2|4234.2|0
1627918170000|2021-08-02 15:29:30|4233.21|4233.21|4233.21|4233.21|4233.21|4233.21|4233.21|4233.21|0
1627918180000|2021-08-02 15:29:40|4232.7|4232.7|4231.47|4231.47|4232.7|4232.7|4231.47|4231.47|0
1627918190000|2021-08-02 15:29:50|4232.7|4232.7|4232.96|4232.96|4232.96|4232.96|4232.45|4232.45|0
1627974900000|2021-08-03 07:15:00|4204.58|4204.58|4204.58|4204.58|4204.58|4204.58|4204.58|4204.58|0
1627974920000|2021-08-03 07:15:20|4204.84|4204.84|4205.6|4205.6|4205.6|4205.6|4204.84|4204.84|0
1627974960000|2021-08-03 07:16:00|4205.09|4205.09|4205.09|4205.09|4205.09|4205.09|4205.09|4205.09|0
1627974970000|2021-08-03 07:16:10|4204.84|4204.84|4204.84|4204.84|4204.84|4204.84|4204.84|4204.84|0
1627974990000|2021-08-03 07:16:30|4206.08|4206.08|4204.75|4204.75|4206.08|4206.08|4204.49|4204.49|0
1627975000000|2021-08-03 07:16:40|4204.41|4204.41|4204.24|4204.24|4204.41|4204.41|4204.24|4204.24|0
1627975020000|2021-08-03 07:17:00|4204.49|4204.49|4204.74|4204.74|4204.74|4204.74|4204.49|4204.49|0
1627975050000|2021-08-03 07:17:30|4205.98|4205.98|4205.98|4205.98|4205.98|4205.98|4205.98|4205.98|0
1627975060000|2021-08-03 07:17:40|4206.24|4206.24|4206.24|4206.24|4206.24|4206.24|4206.24|4206.24|0
1627975070000|2021-08-03 07:17:50|4205|4205|4205|4205|4205|4205|4205|4205|0
1627975080000|2021-08-03 07:18:00|4205.25|4205.25|4205.25|4205.25|4205.25|4205.25|4205.25|4205.25|0
1627975100000|2021-08-03 07:18:20|4205.76|4205.76|4206.01|4206.01|4206.01|4206.01|4205.76|4205.76|0
1627975120000|2021-08-03 07:18:40|4206.52|4206.52|4206.78|4206.78|4206.78|4206.78|4206.52|4206.52|0
1627975140000|2021-08-03 07:19:00|4205.54|4205.54|4205.28|4205.28|4205.54|4205.54|4205.28|4205.28|0
1627975160000|2021-08-03 07:19:20|4206.52|4206.52|4206.52|4206.52|4206.52|4206.52|4206.52|4206.52|0
1627975210000|2021-08-03 07:20:10|4205.28|4205.28|4204.04|4204.04|4205.28|4205.28|4204.04|4204.04|0
1627975220000|2021-08-03 07:20:20|4204.22|4204.22|4204.22|4204.22|4204.22|4204.22|4204.22|4204.22|0
1627975240000|2021-08-03 07:20:40|4204.72|4204.72|4204.72|4204.72|4204.72|4204.72|4204.72|4204.72|0
1627975300000|2021-08-03 07:21:40|4204.98|4204.98|4204.72|4204.72|4204.98|4204.98|4204.72|4204.72|0
1627975310000|2021-08-03 07:21:50|4205.06|4205.06|4205.06|4205.06|4205.06|4205.06|4205.06|4205.06|0
1627975320000|2021-08-03 07:22:00|4203.82|4203.82|4203.82|4203.82|4203.82|4203.82|4203.82|4203.82|0
1627975370000|2021-08-03 07:22:50|4203.99|4203.99|4203.99|4203.99|4203.99|4203.99|4203.99|4203.99|0
1627975380000|2021-08-03 07:23:00|4205.26|4205.26|4204.5|4204.5|4205.26|4205.26|4204.5|4204.5|0
1627975400000|2021-08-03 07:23:20|4205.26|4205.26|4205.26|4205.26|4205.26|4205.26|4205.26|4205.26|0
1627975410000|2021-08-03 07:23:30|4206.5|4206.5|4205.43|4205.43|4206.5|4206.5|4205.26|4205.26|0
1627975430000|2021-08-03 07:23:50|4204.67|4204.67|4204.67|4204.67|4204.67|4204.67|4204.67|4204.67|0
1627975440000|2021-08-03 07:24:00|4205.69|4205.69|4205.69|4205.69|4206.93|4206.93|4205.69|4205.69|0
1627975460000|2021-08-03 07:24:20|4205.18|4205.18|4205.18|4205.18|4205.18|4205.18|4205.18|4205.18|0
1627975500000|2021-08-03 07:25:00|4205.35|4205.35|4205.86|4205.86|4205.86|4205.86|4205.35|4205.35|0
1627975510000|2021-08-03 07:25:10|4206.03|4206.03|4206.54|4206.54|4206.54|4206.54|4206.03|4206.03|0
1627975530000|2021-08-03 07:25:30|4206.89|4206.89|4206.89|4206.89|4206.89|4206.89|4206.89|4206.89|0
1627975540000|2021-08-03 07:25:40|4206.63|4206.63|4206.63|4206.63|4206.63|4206.63|4206.63|4206.63|0
1627975550000|2021-08-03 07:25:50|4205.39|4205.39|4205.39|4205.39|4205.39|4205.39|4205.39|4205.39|0
1627975620000|2021-08-03 07:27:00|4205.73|4205.73|4205.73|4205.73|4205.73|4205.73|4205.73|4205.73|0
1627975630000|2021-08-03 07:27:10|4205.9|4205.9|4205.9|4205.9|4205.9|4205.9|4205.9|4205.9|0
1627975690000|2021-08-03 07:28:10|4208.38|4208.38|4208.38|4208.38|4208.38|4208.38|4208.38|4208.38|0
1627975700000|2021-08-03 07:28:20|4208.63|4208.63|4207.4|4207.4|4208.63|4208.63|4207.4|4207.4|0
1627975770000|2021-08-03 07:29:30|4206.63|4206.63|4206.63|4206.63|4206.63|4206.63|4206.63|4206.63|0
1627975790000|2021-08-03 07:29:50|4206.46|4206.46|4199.03|4199.03|4206.46|4206.46|4199.03|4199.03|0
1627975800000|2021-08-03 07:30:00|4199.28|4199.28|4199.62|4199.62|4199.79|4199.79|4198.04|4198.04|0
1627975810000|2021-08-03 07:30:10|4199.96|4199.96|4199.96|4199.96|4199.96|4199.96|4199.96|4199.96|0
1627975830000|2021-08-03 07:30:30|4200.21|4200.21|4200.21|4200.21|4200.21|4200.21|4200.21|4200.21|0
1627975860000|2021-08-03 07:31:00|4201.45|4201.45|4201.45|4201.45|4201.45|4201.45|4201.45|4201.45|0
1627975870000|2021-08-03 07:31:10|4200.21|4200.21|4200.21|4200.21|4200.21|4200.21|4200.21|4200.21|0
1627975890000|2021-08-03 07:31:30|4199.96|4199.96|4199.96|4199.96|4199.96|4199.96|4199.96|4199.96|0
1627975920000|2021-08-03 07:32:00|4202.44|4202.44|4201.2|4201.2|4202.44|4202.44|4201.2|4201.2|0
1627975930000|2021-08-03 07:32:10|4202.44|4202.44|4206.16|4206.16|4206.16|4206.16|4202.44|4202.44|0
1627975940000|2021-08-03 07:32:20|4206.41|4206.41|4206.41|4206.41|4206.41|4206.41|4206.41|4206.41|0
1627976000000|2021-08-03 07:33:20|4208.89|4208.89|4208.89|4208.89|4208.89|4208.89|4208.89|4208.89|0
1627976030000|2021-08-03 07:33:50|4209.51|4209.51|4211.03|4211.03|4211.03|4211.03|4209.51|4209.51|0
1627976040000|2021-08-03 07:34:00|4210.41|4210.41|4210.41|4210.41|4210.41|4210.41|4210.41|4210.41|0
1627976140000|2021-08-03 07:35:40|4209.17|4209.17|4210.41|4210.41|4210.41|4210.41|4209.17|4209.17|0
1627976210000|2021-08-03 07:36:50|4210.16|4210.16|4210.16|4210.16|4210.16|4210.16|4210.16|4210.16|0
1627976220000|2021-08-03 07:37:00|4209.65|4209.65|4209.65|4209.65|4209.65|4209.65|4209.65|4209.65|0
1627976300000|2021-08-03 07:38:20|4210.16|4210.16|4210.16|4210.16|4210.16|4210.16|4210.16|4210.16|0
1627976310000|2021-08-03 07:38:30|4209.82|4209.82|4208.07|4208.07|4209.82|4209.82|4208.07|4208.07|0
1627976360000|2021-08-03 07:39:20|4208.33|4208.33|4208.33|4208.33|4208.33|4208.33|4208.33|4208.33|0
1627976380000|2021-08-03 07:39:40|4208.5|4208.5|4208.5|4208.5|4208.5|4208.5|4208.5|4208.5|0
1627976410000|2021-08-03 07:40:10|4209.74|4209.74|4209.82|4209.82|4209.82|4209.82|4209.48|4209.48|0
1627976430000|2021-08-03 07:40:30|4209.32|4209.32|4209.32|4209.32|4209.32|4209.32|4209.32|4209.32|0
1627976440000|2021-08-03 07:40:40|4209.82|4209.82|4209.82|4209.82|4209.82|4209.82|4209.82|4209.82|0
1627976470000|2021-08-03 07:41:10|4209.99|4209.99|4209.99|4209.99|4209.99|4209.99|4209.99|4209.99|0
1627976560000|2021-08-03 07:42:40|4208.76|4208.76|4208.76|4208.76|4208.76|4208.76|4208.76|4208.76|0
1627976570000|2021-08-03 07:42:50|4207.52|4207.52|4208.25|4208.25|4208.76|4208.76|4207.52|4207.52|0
1627976580000|2021-08-03 07:43:00|4207.99|4207.99|4207.99|4207.99|4207.99|4207.99|4207.99|4207.99|0
1627976590000|2021-08-03 07:43:10|4207.82|4207.82|4208.16|4208.16|4208.16|4208.16|4207.82|4207.82|0
1627976600000|2021-08-03 07:43:20|4207.91|4207.91|4207.91|4207.91|4207.91|4207.91|4207.91|4207.91|0
1627976610000|2021-08-03 07:43:30|4208.08|4208.08|4208.08|4208.08|4208.08|4208.08|4208.08|4208.08|0
1627976810000|2021-08-03 07:46:50|4207.83|4207.83|4207.83|4207.83|4207.83|4207.83|4207.83|4207.83|0
1627976820000|2021-08-03 07:47:00|4209.06|4209.06|4209.06|4209.06|4209.06|4209.06|4209.06|4209.06|0
1627976840000|2021-08-03 07:47:20|4208.45|4208.45|4208.45|4208.45|4208.45|4208.45|4208.45|4208.45|0
1627976860000|2021-08-03 07:47:40|4208.62|4208.62|4205.52|4205.52|4208.62|4208.62|4205.52|4205.52|0
1627976880000|2021-08-03 07:48:00|4206.14|4206.14|4205.52|4205.52|4206.14|4206.14|4205.52|4205.52|0
1627976900000|2021-08-03 07:48:20|4206.14|4206.14|4205.77|4205.77|4206.14|4206.14|4205.52|4205.52|0
1627976930000|2021-08-03 07:48:50|4206.03|4206.03|4206.03|4206.03|4206.03|4206.03|4206.03|4206.03|0
1627977000000|2021-08-03 07:50:00|4206.65|4206.65|4206.65|4206.65|4206.65|4206.65|4206.65|4206.65|0
1627977010000|2021-08-03 07:50:10|4207.27|4207.27|4206.03|4206.03|4207.27|4207.27|4206.03|4206.03|0
1627977070000|2021-08-03 07:51:10|4204.79|4204.79|4204.79|4204.79|4204.79|4204.79|4204.79|4204.79|0
1627977110000|2021-08-03 07:51:50|4206.03|4206.03|4206.03|4206.03|4206.03|4206.03|4206.03|4206.03|0
1627977140000|2021-08-03 07:52:20|4205.69|4205.69|4205.69|4205.69|4205.69|4205.69|4205.69|4205.69|0
1627977270000|2021-08-03 07:54:30|4205.86|4205.86|4205.86|4205.86|4205.86|4205.86|4205.86|4205.86|0
1627977310000|2021-08-03 07:55:10|4200.9|4200.9|4199.66|4199.66|4203.38|4203.38|4199.66|4199.66|0
1627977320000|2021-08-03 07:55:20|4200.9|4200.9|4200.9|4200.9|4200.9|4200.9|4200.9|4200.9|0
1627977380000|2021-08-03 07:56:20|4203.38|4203.38|4203.38|4203.38|4203.38|4203.38|4203.38|4203.38|0
1627977400000|2021-08-03 07:56:40|4203.64|4203.64|4203.64|4203.64|4203.64|4203.64|4203.64|4203.64|0
1627977410000|2021-08-03 07:56:50|4203.38|4203.38|4203.64|4203.64|4203.64|4203.64|4203.38|4203.38|0
1627977490000|2021-08-03 07:58:10|4203.89|4203.89|4203.89|4203.89|4203.89|4203.89|4203.89|4203.89|0
1627977500000|2021-08-03 07:58:20|4204.14|4204.14|4204.4|4204.4|4204.4|4204.4|4204.14|4204.14|0
1627977510000|2021-08-03 07:58:30|4203.89|4203.89|4203.89|4203.89|4203.89|4203.89|4203.89|4203.89|0
1627977530000|2021-08-03 07:58:50|4201.41|4201.41|4201.41|4201.41|4201.41|4201.41|4201.41|4201.41|0
1627977600000|2021-08-03 08:00:00|4202.65|4202.65|4202.9|4202.9|4202.9|4202.9|4202.65|4202.65|0
1627977680000|2021-08-03 08:01:20|4202.14|4202.14|4202.14|4202.14|4202.14|4202.14|4202.14|4202.14|0
1627977740000|2021-08-03 08:02:20|4201.63|4201.63|4201.38|4201.38|4201.63|4201.63|4201.38|4201.38|0
1627977840000|2021-08-03 08:04:00|4200.87|4200.87|4200.7|4200.7|4200.87|4200.87|4200.7|4200.7|0
1627977850000|2021-08-03 08:04:10|4199.46|4199.46|4199.46|4199.46|4199.46|4199.46|4199.46|4199.46|0
1627977860000|2021-08-03 08:04:20|4200.7|4200.7|4198.95|4198.95|4200.7|4200.7|4198.95|4198.95|0
1627977870000|2021-08-03 08:04:30|4198.44|4198.44|4198.44|4198.44|4198.44|4198.44|4198.44|4198.44|0
1627977880000|2021-08-03 08:04:40|4197.21|4197.21|4195.97|4195.97|4197.21|4197.21|4195.97|4195.97|0
1627977890000|2021-08-03 08:04:50|4197.21|4197.21|4197.21|4197.21|4197.21|4197.21|4197.21|4197.21|0
1627977920000|2021-08-03 08:05:20|4198.44|4198.44|4198.44|4198.44|4198.44|4198.44|4198.44|4198.44|0
1627977990000|2021-08-03 08:06:30|4198.7|4198.7|4198.7|4198.7|4198.7|4198.7|4198.7|4198.7|0
1627978020000|2021-08-03 08:07:00|4197.46|4197.46|4197.46|4197.46|4197.46|4197.46|4197.46|4197.46|0
1627978050000|2021-08-03 08:07:30|4194.98|4194.98|4196.22|4196.22|4196.22|4196.22|4194.98|4194.98|0
1627978100000|2021-08-03 08:08:20|4194.98|4194.98|4194.98|4194.98|4194.98|4194.98|4194.98|4194.98|0
1627978140000|2021-08-03 08:09:00|4194.47|4194.47|4194.22|4194.22|4194.47|4194.47|4194.22|4194.22|0
1627978210000|2021-08-03 08:10:10|4194.05|4194.05|4194.05|4194.05|4194.05|4194.05|4194.05|4194.05|0
1627978250000|2021-08-03 08:10:50|4193.79|4193.79|4193.79|4193.79|4193.79|4193.79|4193.79|4193.79|0
1627978280000|2021-08-03 08:11:20|4193.29|4193.29|4192.05|4192.05|4193.29|4193.29|4192.05|4192.05|0
1627978300000|2021-08-03 08:11:40|4192.55|4192.55|4193.06|4193.06|4193.06|4193.06|4192.3|4192.3|0
1627978310000|2021-08-03 08:11:50|4191.82|4191.82|4190.58|4190.58|4191.82|4191.82|4189.34|4189.34|0
1627978330000|2021-08-03 08:12:10|4190.41|4190.41|4190.41|4190.41|4190.41|4190.41|4190.41|4190.41|0
1627978340000|2021-08-03 08:12:20|4189.9|4189.9|4189.4|4189.4|4189.9|4189.9|4189.4|4189.4|0
1627978430000|2021-08-03 08:13:50|4188.16|4188.16|4188.16|4188.16|4188.16|4188.16|4188.16|4188.16|0
1627978470000|2021-08-03 08:14:30|4190.63|4190.63|4190.63|4190.63|4190.63|4190.63|4190.63|4190.63|0
1627978490000|2021-08-03 08:14:50|4189.4|4189.4|4189.4|4189.4|4189.4|4189.4|4189.4|4189.4|0
1627978550000|2021-08-03 08:15:50|4190.63|4190.63|4189.14|4189.14|4190.63|4190.63|4189.14|4189.14|0
1627978590000|2021-08-03 08:16:30|4189.65|4189.65|4189.65|4189.65|4189.65|4189.65|4189.65|4189.65|0
1627978600000|2021-08-03 08:16:40|4190.89|4190.89|4190.89|4190.89|4190.89|4190.89|4190.89|4190.89|0
1627978700000|2021-08-03 08:18:20|4191.14|4191.14|4190.63|4190.63|4191.14|4191.14|4190.63|4190.63|0
1627978730000|2021-08-03 08:18:50|4189.4|4189.4|4189.4|4189.4|4189.4|4189.4|4189.4|4189.4|0
1627978740000|2021-08-03 08:19:00|4188.16|4188.16|4185.68|4185.68|4188.16|4188.16|4185.68|4185.68|0
1627978750000|2021-08-03 08:19:10|4185.17|4185.17|4185.17|4185.17|4185.17|4185.17|4185.17|4185.17|0
1627978800000|2021-08-03 08:20:00|4186.41|4186.41|4186.41|4186.41|4186.41|4186.41|4186.41|4186.41|0
1627978810000|2021-08-03 08:20:10|4187.65|4187.65|4187.65|4187.65|4187.65|4187.65|4187.65|4187.65|0
1627978820000|2021-08-03 08:20:20|4188.16|4188.16|4186.66|4186.66|4188.16|4188.16|4186.66|4186.66|0
1627978830000|2021-08-03 08:20:30|4185.42|4185.42|4184.19|4184.19|4185.42|4185.42|4184.19|4184.19|0
1627978850000|2021-08-03 08:20:50|4182.95|4182.95|4179.23|4179.23|4182.95|4182.95|4179.23|4179.23|0
1627978860000|2021-08-03 08:21:00|4180.47|4180.47|4182.95|4182.95|4182.95|4182.95|4180.47|4180.47|0
1627978870000|2021-08-03 08:21:10|4184.19|4184.19|4184.19|4184.19|4184.19|4184.19|4184.19|4184.19|0
1627978900000|2021-08-03 08:21:40|4182.95|4182.95|4181.71|4181.71|4182.95|4182.95|4181.71|4181.71|0
1627978920000|2021-08-03 08:22:00|4182.95|4182.95|4182.95|4182.95|4182.95|4182.95|4182.95|4182.95|0
1627978930000|2021-08-03 08:22:10|4184.19|4184.19|4183.93|4183.93|4184.19|4184.19|4183.93|4183.93|0
1627978970000|2021-08-03 08:22:50|4182.69|4182.69|4182.69|4182.69|4182.69|4182.69|4182.69|4182.69|0
1627978990000|2021-08-03 08:23:10|4181.45|4181.45|4181.45|4181.45|4181.45|4181.45|4181.45|4181.45|0
1627979040000|2021-08-03 08:24:00|4182.69|4182.69|4183.68|4183.68|4183.93|4183.93|4182.69|4182.69|0
1627979180000|2021-08-03 08:26:20|4183.42|4183.42|4183.42|4183.42|4183.42|4183.42|4183.42|4183.42|0
1627979200000|2021-08-03 08:26:40|4183.68|4183.68|4183.68|4183.68|4183.68|4183.68|4183.68|4183.68|0
1627979290000|2021-08-03 08:28:10|4183.42|4183.42|4183.42|4183.42|4183.42|4183.42|4183.42|4183.42|0
1627979340000|2021-08-03 08:29:00|4183.17|4183.17|4183.17|4183.17|4183.17|4183.17|4183.17|4183.17|0
1627979350000|2021-08-03 08:29:10|4182.92|4182.92|4182.92|4182.92|4182.92|4182.92|4182.92|4182.92|0
1627979430000|2021-08-03 08:30:30|4183.53|4183.53|4181.68|4181.68|4183.53|4183.53|4181.68|4181.68|0
1627979440000|2021-08-03 08:30:40|4181.51|4181.51|4181.51|4181.51|4181.51|4181.51|4181.51|4181.51|0
1627979530000|2021-08-03 08:32:10|4182.75|4182.75|4183.76|4183.76|4183.76|4183.76|4182.75|4182.75|0
1627979540000|2021-08-03 08:32:20|4184.02|4184.02|4184.02|4184.02|4184.02|4184.02|4184.02|4184.02|0
1627979550000|2021-08-03 08:32:30|4184.27|4184.27|4184.27|4184.27|4184.27|4184.27|4184.27|4184.27|0
1627979560000|2021-08-03 08:32:40|4184.89|4184.89|4184.27|4184.27|4184.89|4184.89|4184.27|4184.27|0
1627979580000|2021-08-03 08:33:00|4184.89|4184.89|4184.89|4184.89|4184.89|4184.89|4184.89|4184.89|0
1627979600000|2021-08-03 08:33:20|4185.14|4185.14|4185.14|4185.14|4185.14|4185.14|4185.14|4185.14|0
1627979630000|2021-08-03 08:33:50|4185.4|4185.4|4185.4|4185.4|4185.4|4185.4|4185.4|4185.4|0
1627979700000|2021-08-03 08:35:00|4184.78|4184.78|4184.78|4184.78|4184.78|4184.78|4184.78|4184.78|0
1627979760000|2021-08-03 08:36:00|4184.6|4184.6|4184.86|4184.86|4184.86|4184.86|4184.6|4184.6|0
1627979790000|2021-08-03 08:36:30|4183.62|4183.62|4183.62|4183.62|4183.62|4183.62|4183.62|4183.62|0
1627980090000|2021-08-03 08:41:30|4183.45|4183.45|4183.45|4183.45|4183.45|4183.45|4183.45|4183.45|0
1627980160000|2021-08-03 08:42:40|4183.79|4183.79|4183.79|4183.79|4183.79|4183.79|4183.79|4183.79|0
1627980180000|2021-08-03 08:43:00|4185.03|4185.03|4184.41|4184.41|4185.03|4185.03|4184.41|4184.41|0
1627980230000|2021-08-03 08:43:50|4185.03|4185.03|4185.03|4185.03|4185.03|4185.03|4185.03|4185.03|0
1627980250000|2021-08-03 08:44:10|4184.78|4184.78|4184.78|4184.78|4184.78|4184.78|4184.78|4184.78|0
1627980310000|2021-08-03 08:45:10|4184.16|4184.16|4184.16|4184.16|4184.16|4184.16|4184.16|4184.16|0
1627980330000|2021-08-03 08:45:30|4183.54|4183.54|4183.54|4183.54|4183.54|4183.54|4183.54|4183.54|0
1627980350000|2021-08-03 08:45:50|4184.05|4184.05|4184.67|4184.67|4185.29|4185.29|4184.05|4184.05|0
1627980410000|2021-08-03 08:46:50|4184.05|4184.05|4184.05|4184.05|4184.05|4184.05|4184.05|4184.05|0
1627980420000|2021-08-03 08:47:00|4183.79|4183.79|4183.54|4183.54|4183.79|4183.79|4183.54|4183.54|0
1627980530000|2021-08-03 08:48:50|4183.29|4183.29|4183.29|4183.29|4183.29|4183.29|4183.29|4183.29|0
1627980540000|2021-08-03 08:49:00|4183.54|4183.54|4183.54|4183.54|4183.54|4183.54|4183.54|4183.54|0
1627980580000|2021-08-03 08:49:40|4183.79|4183.79|4183.79|4183.79|4183.79|4183.79|4183.79|4183.79|0
1627980590000|2021-08-03 08:49:50|4184.41|4184.41|4183.79|4183.79|4185.03|4185.03|4183.79|4183.79|0
1627980610000|2021-08-03 08:50:10|4183.54|4183.54|4183.54|4183.54|4183.54|4183.54|4183.54|4183.54|0
1627980700000|2021-08-03 08:51:40|4182.85|4182.85|4182.85|4182.85|4182.85|4182.85|4182.85|4182.85|0
1627980710000|2021-08-03 08:51:50|4183.36|4183.36|4183.53|4183.53|4183.53|4183.53|4183.36|4183.36|0
1627980720000|2021-08-03 08:52:00|4183.36|4183.36|4184.6|4184.6|4184.6|4184.6|4183.36|4183.36|0
1627980760000|2021-08-03 08:52:40|4183.36|4183.36|4183.36|4183.36|4183.36|4183.36|4183.36|4183.36|0
1627980780000|2021-08-03 08:53:00|4182.12|4182.12|4183.36|4183.36|4183.36|4183.36|4182.12|4182.12|0
1627980810000|2021-08-03 08:53:30|4183.19|4183.19|4183.19|4183.19|4183.19|4183.19|4183.19|4183.19|0
1627980840000|2021-08-03 08:54:00|4183.02|4183.02|4183.02|4183.02|4183.02|4183.02|4183.02|4183.02|0
1627980860000|2021-08-03 08:54:20|4182.77|4182.77|4184.01|4184.01|4184.01|4184.01|4182.77|4182.77|0
1627980880000|2021-08-03 08:54:40|4183.67|4183.67|4183.67|4183.67|4183.67|4183.67|4183.67|4183.67|0
1627980900000|2021-08-03 08:55:00|4182.43|4182.43|4182.43|4182.43|4182.43|4182.43|4182.43|4182.43|0
1627980920000|2021-08-03 08:55:20|4181.19|4181.19|4181.19|4181.19|4181.19|4181.19|4181.19|4181.19|0
1627980950000|2021-08-03 08:55:50|4182.43|4182.43|4182.43|4182.43|4182.43|4182.43|4182.43|4182.43|0
1627980960000|2021-08-03 08:56:00|4182.17|4182.17|4182.17|4182.17|4182.17|4182.17|4182.17|4182.17|0
1627980970000|2021-08-03 08:56:10|4183.41|4183.41|4183.41|4183.41|4183.41|4183.41|4183.41|4183.41|0
1627981000000|2021-08-03 08:56:40|4183.16|4183.16|4183.16|4183.16|4183.16|4183.16|4183.16|4183.16|0
1627981010000|2021-08-03 08:56:50|4184.4|4184.4|4184.4|4184.4|4184.4|4184.4|4184.4|4184.4|0
1627981020000|2021-08-03 08:57:00|4185.64|4185.64|4185.64|4185.64|4185.64|4185.64|4185.64|4185.64|0
1627981080000|2021-08-03 08:58:00|4185.38|4185.38|4184.87|4184.87|4185.38|4185.38|4184.87|4184.87|0
1627981140000|2021-08-03 08:59:00|4183.64|4183.64|4184.87|4184.87|4184.87|4184.87|4183.64|4183.64|0
1627981170000|2021-08-03 08:59:30|4186.11|4186.11|4186.11|4186.11|4186.11|4186.11|4186.11|4186.11|0
1627981190000|2021-08-03 08:59:50|4183.64|4183.64|4184.87|4184.87|4186.11|4186.11|4183.64|4183.64|0
1627981200000|2021-08-03 09:00:00|4184.7|4184.7|4185.94|4185.94|4185.94|4185.94|4184.7|4184.7|0
1627981210000|2021-08-03 09:00:10|4184.7|4184.7|4184.7|4184.7|4184.7|4184.7|4184.7|4184.7|0
1627981230000|2021-08-03 09:00:30|4183.46|4183.46|4183.46|4183.46|4183.46|4183.46|4183.46|4183.46|0
1627981240000|2021-08-03 09:00:40|4184.7|4184.7|4184.7|4184.7|4184.7|4184.7|4184.7|4184.7|0
1627981250000|2021-08-03 09:00:50|4183.46|4183.46|4184.7|4184.7|4184.7|4184.7|4183.46|4183.46|0
1627981260000|2021-08-03 09:01:00|4183.46|4183.46|4184.7|4184.7|4184.7|4184.7|4183.46|4183.46|0
1627981300000|2021-08-03 09:01:40|4188.42|4188.42|4188.42|4188.42|4188.42|4188.42|4188.42|4188.42|0
1627981310000|2021-08-03 09:01:50|4189.66|4189.66|4190.9|4190.9|4190.9|4190.9|4189.66|4189.66|0
1627981320000|2021-08-03 09:02:00|4190.39|4190.39|4190.64|4190.64|4190.64|4190.64|4190.39|4190.39|0
1627981340000|2021-08-03 09:02:20|4193.12|4193.12|4193.12|4193.12|4193.12|4193.12|4193.12|4193.12|0
1627981350000|2021-08-03 09:02:30|4195.6|4195.6|4195.6|4195.6|4195.6|4195.6|4195.6|4195.6|0
1627981360000|2021-08-03 09:02:40|4198.08|4198.08|4198.08|4198.08|4198.08|4198.08|4198.08|4198.08|0
1627981380000|2021-08-03 09:03:00|4199.32|4199.32|4199.32|4199.32|4199.32|4199.32|4199.32|4199.32|0
1627981420000|2021-08-03 09:03:40|4200.56|4200.56|4200.56|4200.56|4200.56|4200.56|4200.56|4200.56|0
1627981430000|2021-08-03 09:03:50|4201.8|4201.8|4201.8|4201.8|4201.8|4201.8|4201.8|4201.8|0
1627981450000|2021-08-03 09:04:10|4202.31|4202.31|4202.81|4202.81|4202.81|4202.81|4202.31|4202.31|0
1627981460000|2021-08-03 09:04:20|4203.32|4203.32|4203.32|4203.32|4203.32|4203.32|4203.32|4203.32|0
1627981470000|2021-08-03 09:04:30|4203.57|4203.57|4203.57|4203.57|4203.57|4203.57|4203.57|4203.57|0
1627981480000|2021-08-03 09:04:40|4204.81|4204.81|4204.81|4204.81|4204.81|4204.81|4204.81|4204.81|0
1627981500000|2021-08-03 09:05:00|4205.07|4205.07|4205.07|4205.07|4205.07|4205.07|4205.07|4205.07|0
1627981590000|2021-08-03 09:06:30|4204.56|4204.56|4204.31|4204.31|4204.56|4204.56|4204.31|4204.31|0
1627981600000|2021-08-03 09:06:40|4203.07|4203.07|4198.11|4198.11|4203.07|4203.07|4198.11|4198.11|0
1627981650000|2021-08-03 09:07:30|4198.36|4198.36|4193.66|4193.66|4198.62|4198.62|4192.42|4192.42|0
1627981670000|2021-08-03 09:07:50|4194.9|4194.9|4193.92|4193.92|4195.15|4195.15|4193.92|4193.92|0
1627981680000|2021-08-03 09:08:00|4195.15|4195.15|4195.15|4195.15|4195.15|4195.15|4195.15|4195.15|0
1627981690000|2021-08-03 09:08:10|4194.9|4194.9|4193.66|4193.66|4194.9|4194.9|4193.66|4193.66|0
1627981720000|2021-08-03 09:08:40|4192.42|4192.42|4192.42|4192.42|4192.42|4192.42|4192.42|4192.42|0
1627981740000|2021-08-03 09:09:00|4193.66|4193.66|4193.66|4193.66|4193.66|4193.66|4193.66|4193.66|0
1627981800000|2021-08-03 09:10:00|4193.15|4193.15|4193.15|4193.15|4193.15|4193.15|4193.15|4193.15|0
1627981810000|2021-08-03 09:10:10|4193.41|4193.41|4193.41|4193.41|4193.41|4193.41|4193.41|4193.41|0
1627981820000|2021-08-03 09:10:20|4193.24|4193.24|4193.24|4193.24|4193.24|4193.24|4193.24|4193.24|0
1627981830000|2021-08-03 09:10:30|4193.06|4193.06|4193.06|4193.06|4193.06|4193.06|4193.06|4193.06|0
1627981860000|2021-08-03 09:11:00|4190.59|4190.59|4191.09|4191.09|4191.09|4191.09|4190.59|4190.59|0
1627981870000|2021-08-03 09:11:10|4192.33|4192.33|4192.5|4192.5|4192.5|4192.5|4192.33|4192.33|0
1627981880000|2021-08-03 09:11:20|4192.76|4192.76|4195.23|4195.23|4195.23|4195.23|4192.76|4192.76|0
1627981890000|2021-08-03 09:11:30|4196.47|4196.47|4196.47|4196.47|4196.47|4196.47|4196.47|4196.47|0
1627982320000|2021-08-03 09:18:40|4195.23|4195.23|4194|4194|4195.23|4195.23|4194|4194|0
1627982340000|2021-08-03 09:19:00|4195.77|4195.77|4195.77|4195.77|4195.77|4195.77|4195.77|4195.77|0
1627982380000|2021-08-03 09:19:40|4195.52|4195.52|4195.27|4195.27|4195.52|4195.52|4195.27|4195.27|0
1627982410000|2021-08-03 09:20:10|4195.01|4195.01|4195.01|4195.01|4195.01|4195.01|4195.01|4195.01|0
1627982480000|2021-08-03 09:21:20|4195.27|4195.27|4195.27|4195.27|4195.27|4195.27|4195.27|4195.27|0
1627982520000|2021-08-03 09:22:00|4195.09|4195.09|4195.09|4195.09|4195.09|4195.09|4195.09|4195.09|0
1627982730000|2021-08-03 09:25:30|4195.6|4195.6|4195.6|4195.6|4195.6|4195.6|4195.6|4195.6|0
1627982750000|2021-08-03 09:25:50|4194.36|4194.36|4195.6|4195.6|4195.6|4195.6|4194.36|4194.36|0
1627982760000|2021-08-03 09:26:00|4195.85|4195.85|4195.85|4195.85|4195.85|4195.85|4195.85|4195.85|0
1627982770000|2021-08-03 09:26:10|4197.09|4197.09|4197.09|4197.09|4197.09|4197.09|4197.09|4197.09|0
1627982780000|2021-08-03 09:26:20|4198.33|4198.33|4197.09|4197.09|4198.33|4198.33|4197.09|4197.09|0
1627982880000|2021-08-03 09:28:00|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|0
1627982960000|2021-08-03 09:29:20|4197.69|4197.69|4197.69|4197.69|4197.69|4197.69|4197.69|4197.69|0
1627983000000|2021-08-03 09:30:00|4197.94|4197.94|4198.2|4198.2|4198.2|4198.2|4197.94|4197.94|0
1627983020000|2021-08-03 09:30:20|4199.44|4199.44|4199.44|4199.44|4199.44|4199.44|4199.44|4199.44|0
1627983160000|2021-08-03 09:32:40|4199.69|4199.69|4199.44|4199.44|4199.69|4199.69|4199.44|4199.44|0
1627983180000|2021-08-03 09:33:00|4199.69|4199.69|4200.2|4200.2|4200.2|4200.2|4199.69|4199.69|0
1627983200000|2021-08-03 09:33:20|4198.96|4198.96|4198.96|4198.96|4198.96|4198.96|4198.96|4198.96|0
1627983240000|2021-08-03 09:34:00|4200.2|4200.2|4196.48|4196.48|4200.2|4200.2|4196.48|4196.48|0
1627983300000|2021-08-03 09:35:00|4196.73|4196.73|4196.9|4196.9|4196.9|4196.9|4196.73|4196.73|0
1627983360000|2021-08-03 09:36:00|4196.4|4196.4|4196.4|4196.4|4196.4|4196.4|4196.4|4196.4|0
1627983370000|2021-08-03 09:36:10|4195.16|4195.16|4192.68|4192.68|4195.16|4195.16|4192.68|4192.68|0
1627983380000|2021-08-03 09:36:20|4192.51|4192.51|4192.51|4192.51|4192.51|4192.51|4192.51|4192.51|0
1627983420000|2021-08-03 09:37:00|4192.25|4192.25|4192.25|4192.25|4192.25|4192.25|4192.25|4192.25|0
1627983460000|2021-08-03 09:37:40|4193.49|4193.49|4193.49|4193.49|4193.49|4193.49|4193.49|4193.49|0
1627983480000|2021-08-03 09:38:00|4191.02|4191.02|4191.02|4191.02|4191.02|4191.02|4191.02|4191.02|0
1627983540000|2021-08-03 09:39:00|4191.52|4191.52|4191.78|4191.78|4191.78|4191.78|4191.52|4191.52|0
1627983550000|2021-08-03 09:39:10|4190.54|4190.54|4190.54|4190.54|4190.54|4190.54|4190.54|4190.54|0
1627983590000|2021-08-03 09:39:50|4190.28|4190.28|4190.28|4190.28|4190.28|4190.28|4190.28|4190.28|0
1627983720000|2021-08-03 09:42:00|4190.03|4190.03|4190.03|4190.03|4190.03|4190.03|4190.03|4190.03|0
1627983770000|2021-08-03 09:42:50|4189.78|4189.78|4189.78|4189.78|4189.78|4189.78|4189.78|4189.78|0
1627983810000|2021-08-03 09:43:30|4189.52|4189.52|4189.52|4189.52|4189.52|4189.52|4189.52|4189.52|0
1627983970000|2021-08-03 09:46:10|4189.27|4189.27|4189.27|4189.27|4189.27|4189.27|4189.27|4189.27|0
1627983990000|2021-08-03 09:46:30|4188.76|4188.76|4188.76|4188.76|4188.76|4188.76|4188.76|4188.76|0
1627984000000|2021-08-03 09:46:40|4189.01|4189.01|4189.01|4189.01|4189.01|4189.01|4189.01|4189.01|0
1627984020000|2021-08-03 09:47:00|4189.78|4189.78|4190.28|4190.28|4190.28|4190.28|4189.78|4189.78|0
1627984030000|2021-08-03 09:47:10|4190.46|4190.46|4190.28|4190.28|4190.46|4190.46|4190.28|4190.28|0
1627984080000|2021-08-03 09:48:00|4190.03|4190.03|4190.03|4190.03|4190.03|4190.03|4190.03|4190.03|0
1627984110000|2021-08-03 09:48:30|4189.78|4189.78|4189.78|4189.78|4189.78|4189.78|4189.78|4189.78|0
1627984150000|2021-08-03 09:49:10|4190.4|4190.4|4189.16|4189.16|4190.4|4190.4|4189.16|4189.16|0
1627984160000|2021-08-03 09:49:20|4189.78|4189.78|4189.78|4189.78|4189.78|4189.78|4189.16|4189.16|0
1627984190000|2021-08-03 09:49:50|4189.16|4189.16|4189.16|4189.16|4189.16|4189.16|4189.16|4189.16|0
1627984220000|2021-08-03 09:50:20|4189.78|4189.78|4188.54|4188.54|4189.78|4189.78|4188.54|4188.54|0
1627984240000|2021-08-03 09:50:40|4187.92|4187.92|4187.92|4187.92|4187.92|4187.92|4187.92|4187.92|0
1627984300000|2021-08-03 09:51:40|4188.54|4188.54|4188.54|4188.54|4188.54|4188.54|4188.54|4188.54|0
1627984320000|2021-08-03 09:52:00|4187.3|4187.3|4187.3|4187.3|4187.3|4187.3|4187.3|4187.3|0
1627984340000|2021-08-03 09:52:20|4186.68|4186.68|4186.68|4186.68|4186.68|4186.68|4186.68|4186.68|0
1627984550000|2021-08-03 09:55:50|4186.42|4186.42|4185.55|4185.55|4186.42|4186.42|4185.55|4185.55|0
1627984780000|2021-08-03 09:59:40|4188.03|4188.03|4188.03|4188.03|4188.03|4188.03|4188.03|4188.03|0
1627984800000|2021-08-03 10:00:00|4191.75|4191.75|4191.75|4191.75|4191.75|4191.75|4191.75|4191.75|0
1627984830000|2021-08-03 10:00:30|4192.99|4192.99|4192.99|4192.99|4192.99|4192.99|4192.99|4192.99|0
1627984840000|2021-08-03 10:00:40|4192.73|4192.73|4192.73|4192.73|4192.73|4192.73|4192.73|4192.73|0
1627984880000|2021-08-03 10:01:20|4192.56|4192.56|4192.56|4192.56|4192.56|4192.56|4192.56|4192.56|0
1627984900000|2021-08-03 10:01:40|4192.81|4192.81|4192.81|4192.81|4192.81|4192.81|4192.81|4192.81|0
1627984920000|2021-08-03 10:02:00|4194.05|4194.05|4194.05|4194.05|4194.05|4194.05|4194.05|4194.05|0
1627984950000|2021-08-03 10:02:30|4196.53|4196.53|4197.77|4197.77|4197.77|4197.77|4196.53|4196.53|0
1627984970000|2021-08-03 10:02:50|4198.39|4198.39|4198.39|4198.39|4198.39|4198.39|4198.39|4198.39|0
1627984980000|2021-08-03 10:03:00|4197.77|4197.77|4197.77|4197.77|4197.77|4197.77|4197.77|4197.77|0
1627985030000|2021-08-03 10:03:50|4199.01|4199.01|4199.01|4199.01|4199.01|4199.01|4199.01|4199.01|0
1627985100000|2021-08-03 10:05:00|4198.76|4198.76|4198.76|4198.76|4199.01|4199.01|4198.76|4198.76|0
1627985160000|2021-08-03 10:06:00|4201.23|4201.23|4201.23|4201.23|4201.23|4201.23|4201.23|4201.23|0
1627985170000|2021-08-03 10:06:10|4201.49|4201.49|4201.49|4201.49|4201.49|4201.49|4201.49|4201.49|0
1627985180000|2021-08-03 10:06:20|4201.74|4201.74|4201.74|4201.74|4201.74|4201.74|4201.74|4201.74|0
1627985210000|2021-08-03 10:06:50|4200.5|4200.5|4200.5|4200.5|4200.5|4200.5|4200.5|4200.5|0
1627985230000|2021-08-03 10:07:10|4199.26|4199.26|4198.02|4198.02|4199.26|4199.26|4198.02|4198.02|0
1627985280000|2021-08-03 10:08:00|4196.78|4196.78|4196.78|4196.78|4196.78|4196.78|4196.78|4196.78|0
1627985300000|2021-08-03 10:08:20|4196.53|4196.53|4195.77|4195.77|4196.53|4196.53|4195.77|4195.77|0
1627985330000|2021-08-03 10:08:50|4196.28|4196.28|4196.28|4196.28|4196.28|4196.28|4196.28|4196.28|0
1627985410000|2021-08-03 10:10:10|4196.53|4196.53|4196.28|4196.28|4196.53|4196.53|4196.28|4196.28|0
1627985440000|2021-08-03 10:10:40|4196.11|4196.11|4196.11|4196.11|4196.11|4196.11|4196.11|4196.11|0
1627985450000|2021-08-03 10:10:50|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|0
1627985520000|2021-08-03 10:12:00|4197.18|4197.18|4197.18|4197.18|4197.18|4197.18|4197.18|4197.18|0
1627985540000|2021-08-03 10:12:20|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|0
1627985750000|2021-08-03 10:15:50|4193.63|4193.63|4193.63|4193.63|4193.63|4193.63|4193.63|4193.63|0
1627985770000|2021-08-03 10:16:10|4193.01|4193.01|4193.01|4193.01|4193.01|4193.01|4193.01|4193.01|0
1627985810000|2021-08-03 10:16:50|4193.63|4193.63|4193.63|4193.63|4193.63|4193.63|4193.63|4193.63|0
1627985900000|2021-08-03 10:18:20|4193.01|4193.01|4192.5|4192.5|4193.01|4193.01|4192.5|4192.5|0
1627985910000|2021-08-03 10:18:30|4192.25|4192.25|4186.42|4186.42|4192.25|4192.25|4186.42|4186.42|0
1627985920000|2021-08-03 10:18:40|4186.67|4186.67|4186.42|4186.42|4186.67|4186.67|4186.42|4186.42|0
1627985930000|2021-08-03 10:18:50|4186.16|4186.16|4185.4|4185.4|4186.16|4186.16|4185.4|4185.4|0
1627985940000|2021-08-03 10:19:00|4184.16|4184.16|4184.16|4184.16|4184.16|4184.16|4184.16|4184.16|0
1627985950000|2021-08-03 10:19:10|4182.92|4182.92|4182.92|4182.92|4182.92|4182.92|4182.92|4182.92|0
1627985960000|2021-08-03 10:19:20|4182.67|4182.67|4182.67|4182.67|4182.67|4182.67|4182.67|4182.67|0
1627985980000|2021-08-03 10:19:40|4183.18|4183.18|4183.18|4183.18|4183.18|4183.18|4183.18|4183.18|0
1627986030000|2021-08-03 10:20:30|4183.35|4183.35|4183.52|4183.52|4183.52|4183.52|4183.35|4183.35|0
1627986040000|2021-08-03 10:20:40|4183.7|4183.7|4183.7|4183.7|4183.7|4183.7|4183.44|4183.44|0
1627986060000|2021-08-03 10:21:00|4182.46|4182.46|4179.98|4179.98|4182.46|4182.46|4179.98|4179.98|0
1627986080000|2021-08-03 10:21:20|4179.72|4179.72|4179.47|4179.47|4179.72|4179.72|4179.47|4179.47|0
1627986100000|2021-08-03 10:21:40|4180.71|4180.71|4180.71|4180.71|4180.71|4180.71|4180.71|4180.71|0
1627986110000|2021-08-03 10:21:50|4180.45|4180.45|4180.45|4180.45|4180.45|4180.45|4180.45|4180.45|0
1627986120000|2021-08-03 10:22:00|4179.22|4179.22|4179.22|4179.22|4179.22|4179.22|4179.22|4179.22|0
1627986140000|2021-08-03 10:22:20|4180.45|4180.45|4180.45|4180.45|4180.45|4180.45|4180.45|4180.45|0
1627986160000|2021-08-03 10:22:40|4180.2|4180.2|4180.2|4180.2|4180.2|4180.2|4180.2|4180.2|0
1627986170000|2021-08-03 10:22:50|4180.45|4180.45|4180.45|4180.45|4180.45|4180.45|4180.45|4180.45|0
1627986190000|2021-08-03 10:23:10|4180.71|4180.71|4180.71|4180.71|4180.71|4180.71|4180.71|4180.71|0
1627986280000|2021-08-03 10:24:40|4181.95|4181.95|4181.95|4181.95|4183.19|4183.19|4181.95|4181.95|0
1627986290000|2021-08-03 10:24:50|4180.71|4180.71|4179.47|4179.47|4180.71|4180.71|4179.47|4179.47|0
1627986300000|2021-08-03 10:25:00|4180.71|4180.71|4180.96|4180.96|4180.96|4180.96|4180.71|4180.71|0
1627986320000|2021-08-03 10:25:20|4180.71|4180.71|4180.71|4180.71|4180.71|4180.71|4180.71|4180.71|0
1627986350000|2021-08-03 10:25:50|4180.2|4180.2|4179.95|4179.95|4180.2|4180.2|4179.95|4179.95|0
1627986380000|2021-08-03 10:26:20|4179.69|4179.69|4179.69|4179.69|4179.69|4179.69|4179.69|4179.69|0
1627986390000|2021-08-03 10:26:30|4179.44|4179.44|4179.44|4179.44|4179.44|4179.44|4179.44|4179.44|0
1627986420000|2021-08-03 10:27:00|4179.19|4179.19|4179.69|4179.69|4179.69|4179.69|4179.19|4179.19|0
1627986490000|2021-08-03 10:28:10|4179.95|4179.95|4179.95|4179.95|4179.95|4179.95|4179.95|4179.95|0
1627986510000|2021-08-03 10:28:30|4180.12|4180.12|4180.12|4180.12|4180.12|4180.12|4180.12|4180.12|0
1627986600000|2021-08-03 10:30:00|4179.77|4179.77|4179.77|4179.77|4179.77|4179.77|4179.77|4179.77|0
1627986620000|2021-08-03 10:30:20|4179.26|4179.26|4179.26|4179.26|4179.26|4179.26|4179.26|4179.26|0
1627986640000|2021-08-03 10:30:40|4179.52|4179.52|4179.52|4179.52|4179.52|4179.52|4179.52|4179.52|0
1627986680000|2021-08-03 10:31:20|4178.28|4178.28|4178.28|4178.28|4178.28|4178.28|4177.04|4177.04|0
1627986690000|2021-08-03 10:31:30|4177.04|4177.04|4178.28|4178.28|4182|4182|4177.04|4177.04|0
1627986700000|2021-08-03 10:31:40|4177.04|4177.04|4177.04|4177.04|4177.04|4177.04|4177.04|4177.04|0
1627986740000|2021-08-03 10:32:20|4178.28|4178.28|4178.28|4178.28|4179.52|4179.52|4178.28|4178.28|0
1627986750000|2021-08-03 10:32:30|4177.04|4177.04|4175.8|4175.8|4177.04|4177.04|4175.8|4175.8|0
1627986770000|2021-08-03 10:32:50|4175.55|4175.55|4175.55|4175.55|4175.55|4175.55|4175.55|4175.55|0
1627986790000|2021-08-03 10:33:10|4176.79|4176.79|4178.03|4178.03|4178.03|4178.03|4176.79|4176.79|0
1627986800000|2021-08-03 10:33:20|4177.52|4177.52|4177.01|4177.01|4177.52|4177.52|4177.01|4177.01|0
1627986810000|2021-08-03 10:33:30|4177.26|4177.26|4177.26|4177.26|4177.26|4177.26|4177.26|4177.26|0
1627986960000|2021-08-03 10:36:00|4178.5|4178.5|4178.5|4178.5|4178.5|4178.5|4178.5|4178.5|0
1627987000000|2021-08-03 10:36:40|4178.76|4178.76|4178.76|4178.76|4178.76|4178.76|4178.76|4178.76|0
1627987010000|2021-08-03 10:36:50|4180|4180|4180|4180|4180|4180|4180|4180|0
1627987030000|2021-08-03 10:37:10|4180.25|4180.25|4180.25|4180.25|4180.25|4180.25|4180.25|4180.25|0
1627987060000|2021-08-03 10:37:40|4180|4180|4180.25|4180.25|4180.25|4180.25|4180|4180|0
1627987070000|2021-08-03 10:37:50|4182.73|4182.73|4182.73|4182.73|4182.73|4182.73|4182.73|4182.73|0
1627987110000|2021-08-03 10:38:30|4183.97|4183.97|4183.97|4183.97|4183.97|4183.97|4183.97|4183.97|0
1627987190000|2021-08-03 10:39:50|4184.22|4184.22|4184.22|4184.22|4184.22|4184.22|4184.22|4184.22|0
1627987240000|2021-08-03 10:40:40|4183.71|4183.71|4183.71|4183.71|4183.71|4183.71|4183.71|4183.71|0
1627987250000|2021-08-03 10:40:50|4183.46|4183.46|4180.47|4180.47|4183.46|4183.46|4180.47|4180.47|0
1627987290000|2021-08-03 10:41:30|4177.99|4177.99|4176.76|4176.76|4177.99|4177.99|4176.76|4176.76|0
1627987330000|2021-08-03 10:42:10|4177.26|4177.26|4177.26|4177.26|4177.26|4177.26|4177.26|4177.26|0
1627987340000|2021-08-03 10:42:20|4177.52|4177.52|4177.52|4177.52|4177.52|4177.52|4177.52|4177.52|0
1627987480000|2021-08-03 10:44:40|4178.76|4178.76|4178.76|4178.76|4178.76|4178.76|4178.76|4178.76|0
1627987500000|2021-08-03 10:45:00|4178.58|4178.58|4178.58|4178.58|4178.58|4178.58|4178.58|4178.58|0
1627987550000|2021-08-03 10:45:50|4179.82|4179.82|4179.82|4179.82|4179.82|4179.82|4179.82|4179.82|0
1627987600000|2021-08-03 10:46:40|4179.57|4179.57|4179.32|4179.32|4179.57|4179.57|4179.32|4179.32|0
1627987610000|2021-08-03 10:46:50|4179.06|4179.06|4179.06|4179.06|4179.06|4179.06|4179.06|4179.06|0
1627987790000|2021-08-03 10:49:50|4179.32|4179.32|4179.32|4179.32|4179.32|4179.32|4179.32|4179.32|0
1627987800000|2021-08-03 10:50:00|4179.57|4179.57|4179.57|4179.57|4179.57|4179.57|4179.57|4179.57|0
1627987850000|2021-08-03 10:50:50|4178.33|4178.33|4178.33|4178.33|4178.33|4178.33|4178.33|4178.33|0
1627988010000|2021-08-03 10:53:30|4178.67|4178.67|4178.67|4178.67|4178.67|4178.67|4178.67|4178.67|0
1627988030000|2021-08-03 10:53:50|4178.92|4178.92|4178.92|4178.92|4178.92|4178.92|4178.92|4178.92|0
1627988070000|2021-08-03 10:54:30|4179.18|4179.18|4179.18|4179.18|4179.18|4179.18|4179.18|4179.18|0
1627988080000|2021-08-03 10:54:40|4178.92|4178.92|4178.92|4178.92|4178.92|4178.92|4178.92|4178.92|0
1627988090000|2021-08-03 10:54:50|4179.18|4179.18|4178.92|4178.92|4179.18|4179.18|4178.92|4178.92|0
1627988150000|2021-08-03 10:55:50|4180.16|4180.16|4180.67|4180.67|4180.67|4180.67|4180.16|4180.16|0
1627988160000|2021-08-03 10:56:00|4180.93|4180.93|4179.43|4179.43|4180.93|4180.93|4179.43|4179.43|0
1627988220000|2021-08-03 10:57:00|4179.18|4179.18|4179.18|4179.18|4179.18|4179.18|4179.18|4179.18|0
1627988340000|2021-08-03 10:59:00|4178.92|4178.92|4178.92|4178.92|4178.92|4178.92|4178.92|4178.92|0
1627988370000|2021-08-03 10:59:30|4180.16|4180.16|4180.16|4180.16|4180.16|4180.16|4180.16|4180.16|0
1627988410000|2021-08-03 11:00:10|4181.4|4181.4|4181.4|4181.4|4181.4|4181.4|4181.4|4181.4|0
1627988440000|2021-08-03 11:00:40|4180.16|4180.16|4180.16|4180.16|4180.16|4180.16|4180.16|4180.16|0
1627988450000|2021-08-03 11:00:50|4179.66|4179.66|4179.66|4179.66|4179.66|4179.66|4179.66|4179.66|0
1627988550000|2021-08-03 11:02:30|4180.16|4180.16|4180.16|4180.16|4180.16|4180.16|4180.16|4180.16|0
1627988640000|2021-08-03 11:04:00|4179.91|4179.91|4179.91|4179.91|4179.91|4179.91|4179.91|4179.91|0
1627988690000|2021-08-03 11:04:50|4180.16|4180.16|4180.16|4180.16|4180.16|4180.16|4180.16|4180.16|0
1627988730000|2021-08-03 11:05:30|4178.92|4178.92|4177.94|4177.94|4180.16|4180.16|4177.69|4177.69|0
1627988740000|2021-08-03 11:05:40|4176.7|4176.7|4174.22|4174.22|4176.7|4176.7|4174.22|4174.22|0
1627988770000|2021-08-03 11:06:10|4176.7|4176.7|4176.45|4176.45|4176.7|4176.7|4176.45|4176.45|0
1627988810000|2021-08-03 11:06:50|4177.69|4177.69|4177.69|4177.69|4177.69|4177.69|4177.69|4177.69|0
1627989080000|2021-08-03 11:11:20|4176.45|4176.45|4173.97|4173.97|4176.45|4176.45|4173.97|4173.97|0
1627989090000|2021-08-03 11:11:30|4173.71|4173.71|4173.71|4173.71|4173.71|4173.71|4173.71|4173.71|0
1627989190000|2021-08-03 11:13:10|4177.43|4177.43|4177.43|4177.43|4177.43|4177.43|4177.43|4177.43|0
1627989200000|2021-08-03 11:13:20|4177.6|4177.6|4177.6|4177.6|4177.6|4177.6|4177.6|4177.6|0
1627989250000|2021-08-03 11:14:10|4175.12|4175.12|4175.64|4175.64|4175.64|4175.64|4175.12|4175.12|0
1627989260000|2021-08-03 11:14:20|4174.4|4174.4|4174.4|4174.4|4174.4|4174.4|4174.4|4174.4|0
1627989270000|2021-08-03 11:14:30|4174.92|4174.92|4174.92|4174.92|4174.92|4174.92|4174.92|4174.92|0
1627989300000|2021-08-03 11:15:00|4175.17|4175.17|4175.17|4175.17|4175.17|4175.17|4175.17|4175.17|0
1627989330000|2021-08-03 11:15:30|4174.83|4174.83|4174.83|4174.83|4174.83|4174.83|4174.83|4174.83|0
1627989370000|2021-08-03 11:16:10|4174.66|4174.66|4174.66|4174.66|4174.66|4174.66|4174.66|4174.66|0
1627989400000|2021-08-03 11:16:40|4177.14|4177.14|4177.14|4177.14|4177.14|4177.14|4177.14|4177.14|0
1627989470000|2021-08-03 11:17:50|4175.9|4175.9|4175.9|4175.9|4177.14|4177.14|4175.9|4175.9|0
1627989480000|2021-08-03 11:18:00|4178.38|4178.38|4179.62|4179.62|4179.62|4179.62|4178.38|4178.38|0
1627989490000|2021-08-03 11:18:10|4178.38|4178.38|4178.38|4178.38|4178.38|4178.38|4178.38|4178.38|0
1627989530000|2021-08-03 11:18:50|4178.2|4178.2|4177.95|4177.95|4178.2|4178.2|4177.95|4177.95|0
1627989550000|2021-08-03 11:19:10|4177.78|4177.78|4177.78|4177.78|4177.78|4177.78|4177.78|4177.78|0
1627989560000|2021-08-03 11:19:20|4177.52|4177.52|4177.52|4177.52|4177.52|4177.52|4177.52|4177.52|0
1627989570000|2021-08-03 11:19:30|4177.27|4177.27|4177.27|4177.27|4177.27|4177.27|4177.27|4177.27|0
1627989640000|2021-08-03 11:20:40|4177.02|4177.02|4177.27|4177.27|4177.27|4177.27|4177.02|4177.02|0
1627989660000|2021-08-03 11:21:00|4178.51|4178.51|4179.75|4179.75|4179.75|4179.75|4178.51|4178.51|0
1627989690000|2021-08-03 11:21:30|4179.49|4179.49|4179.49|4179.49|4179.49|4179.49|4179.49|4179.49|0
1627989720000|2021-08-03 11:22:00|4179.15|4179.15|4179.15|4179.15|4179.15|4179.15|4179.15|4179.15|0
1627989730000|2021-08-03 11:22:10|4178.9|4178.9|4178.65|4178.65|4178.9|4178.9|4178.65|4178.65|0
1627989780000|2021-08-03 11:23:00|4178.9|4178.9|4181.38|4181.38|4181.38|4181.38|4178.9|4178.9|0
1627989790000|2021-08-03 11:23:10|4180.14|4180.14|4178.9|4178.9|4180.14|4180.14|4178.9|4178.9|0
1627989900000|2021-08-03 11:25:00|4179.15|4179.15|4180.17|4180.17|4181.41|4181.41|4179.15|4179.15|0
1627989950000|2021-08-03 11:25:50|4180.42|4180.42|4180.42|4180.42|4180.42|4180.42|4180.42|4180.42|0
1627989960000|2021-08-03 11:26:00|4180.68|4180.68|4180.68|4180.68|4180.68|4180.68|4180.68|4180.68|0
1627989990000|2021-08-03 11:26:30|4179.44|4179.44|4178.2|4178.2|4179.44|4179.44|4178.2|4178.2|0
1627990050000|2021-08-03 11:27:30|4178.45|4178.45|4179.69|4179.69|4180.93|4180.93|4178.45|4178.45|0
1627990090000|2021-08-03 11:28:10|4178.45|4178.45|4178.45|4178.45|4178.45|4178.45|4178.45|4178.45|0
1627990260000|2021-08-03 11:31:00|4178.62|4178.62|4178.79|4178.79|4178.79|4178.79|4178.62|4178.62|0
1627990280000|2021-08-03 11:31:20|4178.62|4178.62|4178.62|4178.62|4178.62|4178.62|4178.62|4178.62|0
1627990310000|2021-08-03 11:31:50|4177.38|4177.38|4179.61|4179.61|4179.86|4179.86|4177.38|4177.38|0
1627990320000|2021-08-03 11:32:00|4179.86|4179.86|4179.86|4179.86|4179.86|4179.86|4179.86|4179.86|0
1627990340000|2021-08-03 11:32:20|4179.61|4179.61|4179.61|4179.61|4179.61|4179.61|4179.61|4179.61|0
1627990380000|2021-08-03 11:33:00|4179.1|4179.1|4179.1|4179.1|4179.1|4179.1|4179.1|4179.1|0
1627990460000|2021-08-03 11:34:20|4177.86|4177.86|4177.86|4177.86|4177.86|4177.86|4177.86|4177.86|0
1627990490000|2021-08-03 11:34:50|4179.1|4179.1|4180.34|4180.34|4181.58|4181.58|4179.1|4179.1|0
1627990510000|2021-08-03 11:35:10|4180.59|4180.59|4180.59|4180.59|4180.59|4180.59|4180.59|4180.59|0
1627990520000|2021-08-03 11:35:20|4179.36|4179.36|4180.59|4180.59|4180.59|4180.59|4179.36|4179.36|0
1627990560000|2021-08-03 11:36:00|4180.76|4180.76|4180.76|4180.76|4180.76|4180.76|4180.76|4180.76|0
1627990580000|2021-08-03 11:36:20|4181.02|4181.02|4181.02|4181.02|4181.02|4181.02|4181.02|4181.02|0
1627990640000|2021-08-03 11:37:20|4181.27|4181.27|4181.27|4181.27|4181.27|4181.27|4181.27|4181.27|0
1627990660000|2021-08-03 11:37:40|4180.03|4180.03|4180.03|4180.03|4181.27|4181.27|4180.03|4180.03|0
1627990730000|2021-08-03 11:38:50|4180.29|4180.29|4180.29|4180.29|4180.29|4180.29|4180.29|4180.29|0
1627990740000|2021-08-03 11:39:00|4180.03|4180.03|4180.2|4180.2|4180.2|4180.2|4180.03|4180.03|0
1627990820000|2021-08-03 11:40:20|4181.44|4181.44|4181.44|4181.44|4181.44|4181.44|4181.44|4181.44|0
1627990870000|2021-08-03 11:41:10|4181.7|4181.7|4182.94|4182.94|4182.94|4182.94|4181.7|4181.7|0
1627990880000|2021-08-03 11:41:20|4183.19|4183.19|4183.19|4183.19|4183.19|4183.19|4183.19|4183.19|0
1627990960000|2021-08-03 11:42:40|4182.94|4182.94|4182.94|4182.94|4182.94|4182.94|4182.94|4182.94|0
1627990990000|2021-08-03 11:43:10|4182.68|4182.68|4182.68|4182.68|4182.68|4182.68|4182.68|4182.68|0
1627991000000|2021-08-03 11:43:20|4182.51|4182.51|4182.51|4182.51|4182.51|4182.51|4182.51|4182.51|0
1627991010000|2021-08-03 11:43:30|4182.26|4182.26|4181.02|4181.02|4182.26|4182.26|4181.02|4181.02|0
1627991100000|2021-08-03 11:45:00|4181.36|4181.36|4181.36|4181.36|4181.36|4181.36|4181.36|4181.36|0
1627991110000|2021-08-03 11:45:10|4181.19|4181.19|4181.19|4181.19|4181.19|4181.19|4181.19|4181.19|0
1627991150000|2021-08-03 11:45:50|4182.43|4182.43|4182.18|4182.18|4182.43|4182.43|4182.18|4182.18|0
1627991280000|2021-08-03 11:48:00|4180.94|4180.94|4182.18|4182.18|4182.18|4182.18|4180.94|4180.94|0
1627991290000|2021-08-03 11:48:10|4182|4182|4182|4182|4182|4182|4182|4182|0
1627991430000|2021-08-03 11:50:30|4180.76|4180.76|4180.76|4180.76|4180.76|4180.76|4180.76|4180.76|0
1627991490000|2021-08-03 11:51:30|4180.51|4180.51|4180.51|4180.51|4180.51|4180.51|4180.51|4180.51|0
1627991570000|2021-08-03 11:52:50|4180.26|4180.26|4180.26|4180.26|4180.26|4180.26|4180.26|4180.26|0
1627991580000|2021-08-03 11:53:00|4180.51|4180.51|4180.51|4180.51|4180.51|4180.51|4180.51|4180.51|0
1627991590000|2021-08-03 11:53:10|4181.75|4181.75|4181.75|4181.75|4181.75|4181.75|4181.75|4181.75|0
1627991650000|2021-08-03 11:54:10|4184.23|4184.23|4184.23|4184.23|4184.23|4184.23|4184.23|4184.23|0
1627991660000|2021-08-03 11:54:20|4185.47|4185.47|4186.71|4186.71|4186.71|4186.71|4185.47|4185.47|0
1627991670000|2021-08-03 11:54:30|4186.96|4186.96|4187.21|4187.21|4187.21|4187.21|4186.96|4186.96|0
1627991700000|2021-08-03 11:55:00|4186.96|4186.96|4187.21|4187.21|4187.21|4187.21|4186.96|4186.96|0
1627991740000|2021-08-03 11:55:40|4186.96|4186.96|4186.96|4186.96|4186.96|4186.96|4186.96|4186.96|0
1627991750000|2021-08-03 11:55:50|4187.21|4187.21|4187.21|4187.21|4187.21|4187.21|4187.21|4187.21|0
1627991880000|2021-08-03 11:58:00|4188.45|4188.45|4188.45|4188.45|4188.45|4188.45|4188.45|4188.45|0
1627991900000|2021-08-03 11:58:20|4188.71|4188.71|4188.71|4188.71|4188.71|4188.71|4188.71|4188.71|0
1627992000000|2021-08-03 12:00:00|4188.45|4188.45|4192.17|4192.17|4192.17|4192.17|4188.45|4188.45|0
1627992040000|2021-08-03 12:00:40|4194.65|4194.65|4194.65|4194.65|4194.65|4194.65|4194.65|4194.65|0
1627992050000|2021-08-03 12:00:50|4190.93|4190.93|4189.69|4189.69|4192.17|4192.17|4189.69|4189.69|0
1627992060000|2021-08-03 12:01:00|4190.93|4190.93|4190.93|4190.93|4190.93|4190.93|4190.93|4190.93|0
1627992170000|2021-08-03 12:02:50|4189.69|4189.69|4188.45|4188.45|4189.69|4189.69|4188.45|4188.45|0
1627992240000|2021-08-03 12:04:00|4189.22|4189.22|4189.98|4189.98|4191.22|4191.22|4189.22|4189.22|0
1627992260000|2021-08-03 12:04:20|4190.23|4190.23|4190.74|4190.74|4190.74|4190.74|4190.23|4190.23|0
1627992270000|2021-08-03 12:04:30|4190.91|4190.91|4190.91|4190.91|4190.91|4190.91|4190.91|4190.91|0
1627992360000|2021-08-03 12:06:00|4190.4|4190.4|4190.4|4190.4|4190.4|4190.4|4190.4|4190.4|0
1627992390000|2021-08-03 12:06:30|4190.57|4190.57|4190.4|4190.4|4190.57|4190.57|4190.4|4190.4|0
1627992400000|2021-08-03 12:06:40|4190.23|4190.23|4190.23|4190.23|4190.23|4190.23|4190.23|4190.23|0
1627992430000|2021-08-03 12:07:10|4189.98|4189.98|4189.98|4189.98|4189.98|4189.98|4189.98|4189.98|0
1627992590000|2021-08-03 12:09:50|4190.32|4190.32|4190.32|4190.32|4190.32|4190.32|4190.32|4190.32|0
1627992600000|2021-08-03 12:10:00|4189.98|4189.98|4189.98|4189.98|4190.15|4190.15|4189.98|4189.98|0
1627992690000|2021-08-03 12:11:30|4189.72|4189.72|4189.47|4189.47|4189.72|4189.72|4189.47|4189.47|0
1627992710000|2021-08-03 12:11:50|4189.22|4189.22|4189.22|4189.22|4189.22|4189.22|4189.22|4189.22|0
1627992730000|2021-08-03 12:12:10|4188.96|4188.96|4188.96|4188.96|4189.47|4189.47|4188.96|4188.96|0
1627992760000|2021-08-03 12:12:40|4189.22|4189.22|4189.22|4189.22|4189.22|4189.22|4189.22|4189.22|0
1627992770000|2021-08-03 12:12:50|4188.96|4188.96|4188.96|4188.96|4188.96|4188.96|4188.96|4188.96|0
1627992780000|2021-08-03 12:13:00|4187.72|4187.72|4187.72|4187.72|4187.72|4187.72|4187.72|4187.72|0
1627992790000|2021-08-03 12:13:10|4188.96|4188.96|4188.96|4188.96|4188.96|4188.96|4188.96|4188.96|0
1627992910000|2021-08-03 12:15:10|4189.47|4189.47|4190.23|4190.23|4190.23|4190.23|4189.47|4189.47|0
1627992920000|2021-08-03 12:15:20|4190.48|4190.48|4189.98|4189.98|4190.48|4190.48|4189.98|4189.98|0
1627992990000|2021-08-03 12:16:30|4189.72|4189.72|4189.47|4189.47|4189.72|4189.72|4189.47|4189.47|0
1627993000000|2021-08-03 12:16:40|4189.3|4189.3|4189.13|4189.13|4189.3|4189.3|4189.13|4189.13|0
1627993040000|2021-08-03 12:17:20|4187.89|4187.89|4187.89|4187.89|4187.89|4187.89|4187.89|4187.89|0
1627993200000|2021-08-03 12:20:00|4187.72|4187.72|4187.55|4187.55|4187.72|4187.72|4187.55|4187.55|0
1627993210000|2021-08-03 12:20:10|4188.79|4188.79|4188.79|4188.79|4188.79|4188.79|4188.79|4188.79|0
1627993240000|2021-08-03 12:20:40|4190.03|4190.03|4190.03|4190.03|4190.03|4190.03|4190.03|4190.03|0
1627993380000|2021-08-03 12:23:00|4189.77|4189.77|4189.77|4189.77|4189.77|4189.77|4189.77|4189.77|0
1627993410000|2021-08-03 12:23:30|4188.53|4188.53|4188.53|4188.53|4188.53|4188.53|4188.53|4188.53|0
1627993420000|2021-08-03 12:23:40|4188.79|4188.79|4189.04|4189.04|4189.04|4189.04|4188.79|4188.79|0
1627993450000|2021-08-03 12:24:10|4190.28|4190.28|4190.28|4190.28|4190.28|4190.28|4190.28|4190.28|0
1627993470000|2021-08-03 12:24:30|4187.8|4187.8|4187.8|4187.8|4187.8|4187.8|4187.8|4187.8|0
1627993500000|2021-08-03 12:25:00|4189.04|4189.04|4189.04|4189.04|4189.04|4189.04|4189.04|4189.04|0
1627993520000|2021-08-03 12:25:20|4188.79|4188.79|4188.79|4188.79|4188.79|4188.79|4188.79|4188.79|0
1627993580000|2021-08-03 12:26:20|4188.53|4188.53|4188.53|4188.53|4188.53|4188.53|4188.53|4188.53|0
1627993610000|2021-08-03 12:26:50|4188.36|4188.36|4188.36|4188.36|4188.36|4188.36|4188.36|4188.36|0
1627993830000|2021-08-03 12:30:30|4189.6|4189.6|4188.36|4188.36|4189.6|4189.6|4188.36|4188.36|0
1627993840000|2021-08-03 12:30:40|4188.11|4188.11|4188.11|4188.11|4188.11|4188.11|4188.11|4188.11|0
1627993850000|2021-08-03 12:30:50|4189.35|4189.35|4189.35|4189.35|4189.35|4189.35|4189.35|4189.35|0
1627993910000|2021-08-03 12:31:50|4189.86|4189.86|4189.86|4189.86|4189.86|4189.86|4189.86|4189.86|0
1627993920000|2021-08-03 12:32:00|4190.03|4190.03|4190.03|4190.03|4190.03|4190.03|4190.03|4190.03|0
1627993950000|2021-08-03 12:32:30|4189.86|4189.86|4189.86|4189.86|4189.86|4189.86|4189.86|4189.86|0
1627993960000|2021-08-03 12:32:40|4190.03|4190.03|4190.03|4190.03|4190.03|4190.03|4190.03|4190.03|0
1627993980000|2021-08-03 12:33:00|4189.26|4189.26|4189.26|4189.26|4189.26|4189.26|4189.26|4189.26|0
1627994000000|2021-08-03 12:33:20|4188.02|4188.02|4187.52|4187.52|4188.02|4188.02|4187.52|4187.52|0
1627994010000|2021-08-03 12:33:30|4188.76|4188.76|4187.52|4187.52|4188.76|4188.76|4187.52|4187.52|0
1627994100000|2021-08-03 12:35:00|4187.01|4187.01|4187.01|4187.01|4187.01|4187.01|4187.01|4187.01|0
1627994310000|2021-08-03 12:38:30|4186.76|4186.76|4186.76|4186.76|4186.76|4186.76|4186.76|4186.76|0
1627994320000|2021-08-03 12:38:40|4187.01|4187.01|4187.01|4187.01|4187.01|4187.01|4187.01|4187.01|0
1627994400000|2021-08-03 12:40:00|4188.25|4188.25|4187.99|4187.99|4188.25|4188.25|4187.99|4187.99|0
1627994440000|2021-08-03 12:40:40|4187.74|4187.74|4187.74|4187.74|4187.74|4187.74|4187.74|4187.74|0
1627994450000|2021-08-03 12:40:50|4187.99|4187.99|4188.25|4188.25|4188.25|4188.25|4187.99|4187.99|0
1627994460000|2021-08-03 12:41:00|4187.99|4187.99|4187.99|4187.99|4187.99|4187.99|4187.99|4187.99|0
1627994520000|2021-08-03 12:42:00|4187.49|4187.49|4187.49|4187.49|4187.49|4187.49|4187.49|4187.49|0
1627994580000|2021-08-03 12:43:00|4187.74|4187.74|4187.74|4187.74|4187.74|4187.74|4187.74|4187.74|0
1627994660000|2021-08-03 12:44:20|4188.25|4188.25|4188.5|4188.5|4188.5|4188.5|4188.25|4188.25|0
1627994680000|2021-08-03 12:44:40|4188.25|4188.25|4188.25|4188.25|4188.25|4188.25|4188.25|4188.25|0
1627994700000|2021-08-03 12:45:00|4187.01|4187.01|4187.01|4187.01|4187.01|4187.01|4187.01|4187.01|0
1627994730000|2021-08-03 12:45:30|4186.5|4186.5|4186.5|4186.5|4186.5|4186.5|4186.5|4186.5|0
1627994780000|2021-08-03 12:46:20|4186.76|4186.76|4186.76|4186.76|4186.76|4186.76|4186.76|4186.76|0
1627994870000|2021-08-03 12:47:50|4187.99|4187.99|4187.99|4187.99|4187.99|4187.99|4187.99|4187.99|0
1627994880000|2021-08-03 12:48:00|4186.76|4186.76|4186.76|4186.76|4186.76|4186.76|4186.76|4186.76|0
1627995040000|2021-08-03 12:50:40|4187.01|4187.01|4187.01|4187.01|4187.01|4187.01|4187.01|4187.01|0
1627995090000|2021-08-03 12:51:30|4187.26|4187.26|4187.52|4187.52|4187.52|4187.52|4187.26|4187.26|0
1627995110000|2021-08-03 12:51:50|4187.77|4187.77|4188.02|4188.02|4188.02|4188.02|4187.77|4187.77|0
1627995120000|2021-08-03 12:52:00|4188.53|4188.53|4188.53|4188.53|4188.53|4188.53|4188.53|4188.53|0
1627995130000|2021-08-03 12:52:10|4189.77|4189.77|4192.25|4192.25|4194.73|4194.73|4189.77|4189.77|0
1627995140000|2021-08-03 12:52:20|4193.49|4193.49|4194.73|4194.73|4194.73|4194.73|4193.49|4193.49|0
1627995160000|2021-08-03 12:52:40|4194.9|4194.9|4194.9|4194.9|4194.9|4194.9|4194.9|4194.9|0
1627995260000|2021-08-03 12:54:20|4195.07|4195.07|4195.07|4195.07|4195.07|4195.07|4195.07|4195.07|0
1627995300000|2021-08-03 12:55:00|4194.81|4194.81|4194.56|4194.56|4194.81|4194.81|4194.56|4194.56|0
1627995340000|2021-08-03 12:55:40|4194.73|4194.73|4194.73|4194.73|4194.73|4194.73|4194.73|4194.73|0
1627995430000|2021-08-03 12:57:10|4195.97|4195.97|4195.97|4195.97|4195.97|4195.97|4195.97|4195.97|0
1627995480000|2021-08-03 12:58:00|4194.73|4194.73|4196.23|4196.23|4196.23|4196.23|4194.73|4194.73|0
1627995490000|2021-08-03 12:58:10|4196.4|4196.4|4196.4|4196.4|4196.4|4196.4|4196.4|4196.4|0
1627995630000|2021-08-03 13:00:30|4196.65|4196.65|4196.65|4196.65|4196.65|4196.65|4196.65|4196.65|0
1627995650000|2021-08-03 13:00:50|4195.41|4195.41|4195.41|4195.41|4195.41|4195.41|4195.41|4195.41|0
1627995730000|2021-08-03 13:02:10|4196.65|4196.65|4195.41|4195.41|4196.65|4196.65|4195.41|4195.41|0
1627995760000|2021-08-03 13:02:40|4195.66|4195.66|4195.66|4195.66|4195.66|4195.66|4195.66|4195.66|0
1627995840000|2021-08-03 13:04:00|4195.41|4195.41|4195.41|4195.41|4195.41|4195.41|4195.41|4195.41|0
1627995850000|2021-08-03 13:04:10|4195.16|4195.16|4195.41|4195.41|4196.65|4196.65|4195.16|4195.16|0
1627995930000|2021-08-03 13:05:30|4195.24|4195.24|4195.24|4195.24|4195.24|4195.24|4195.24|4195.24|0
1627996080000|2021-08-03 13:08:00|4194.99|4194.99|4194.99|4194.99|4194.99|4194.99|4194.99|4194.99|0
1627996150000|2021-08-03 13:09:10|4194.73|4194.73|4194.73|4194.73|4194.73|4194.73|4194.73|4194.73|0
1627996310000|2021-08-03 13:11:50|4195.97|4195.97|4194.73|4194.73|4195.97|4195.97|4194.73|4194.73|0
1627996320000|2021-08-03 13:12:00|4193.49|4193.49|4193.49|4193.49|4193.49|4193.49|4193.49|4193.49|0
1627996360000|2021-08-03 13:12:40|4195.97|4195.97|4195.97|4195.97|4195.97|4195.97|4195.97|4195.97|0
1627996400000|2021-08-03 13:13:20|4194.73|4194.73|4194.73|4194.73|4194.73|4194.73|4194.73|4194.73|0
1627996590000|2021-08-03 13:16:30|4194.48|4194.48|4194.48|4194.48|4194.48|4194.48|4194.48|4194.48|0
1627996600000|2021-08-03 13:16:40|4194.99|4194.99|4195.24|4195.24|4195.24|4195.24|4194.99|4194.99|0
1627996650000|2021-08-03 13:17:30|4194.73|4194.73|4194.73|4194.73|4194.73|4194.73|4194.73|4194.73|0
1627996680000|2021-08-03 13:18:00|4194.48|4194.48|4194.48|4194.48|4194.48|4194.48|4194.48|4194.48|0
1627996700000|2021-08-03 13:18:20|4194.73|4194.73|4194.73|4194.73|4194.73|4194.73|4194.73|4194.73|0
1627996770000|2021-08-03 13:19:30|4195.97|4195.97|4195.97|4195.97|4195.97|4195.97|4195.97|4195.97|0
1627996800000|2021-08-03 13:20:00|4194.73|4194.73|4194.73|4194.73|4194.73|4194.73|4194.73|4194.73|0
1627996880000|2021-08-03 13:21:20|4194.9|4194.9|4194.9|4194.9|4194.9|4194.9|4194.9|4194.9|0
1627996890000|2021-08-03 13:21:30|4195.41|4195.41|4195.92|4195.92|4195.92|4195.92|4195.41|4195.41|0
1627996980000|2021-08-03 13:23:00|4195.66|4195.66|4195.66|4195.66|4195.66|4195.66|4195.66|4195.66|0
1627997190000|2021-08-03 13:26:30|4195.92|4195.92|4195.92|4195.92|4195.92|4195.92|4195.92|4195.92|0
1627997230000|2021-08-03 13:27:10|4196.17|4196.17|4196.17|4196.17|4196.17|4196.17|4196.17|4196.17|0
1627997330000|2021-08-03 13:28:50|4197.41|4197.41|4196.17|4196.17|4197.41|4197.41|4196.17|4196.17|0
1627997340000|2021-08-03 13:29:00|4194.93|4194.93|4197.41|4197.41|4197.41|4197.41|4194.93|4194.93|0
1627997380000|2021-08-03 13:29:40|4196.17|4196.17|4196.17|4196.17|4196.17|4196.17|4196.17|4196.17|0
1627997390000|2021-08-03 13:29:50|4197.41|4197.41|4199.89|4199.89|4199.89|4199.89|4196.17|4196.17|0
1627997400000|2021-08-03 13:30:00|4201.13|4201.13|4203.61|4203.61|4203.61|4203.61|4201.13|4201.13|0
1627997470000|2021-08-03 13:31:10|4203.35|4203.35|4203.35|4203.35|4203.35|4203.35|4203.35|4203.35|0
1627997490000|2021-08-03 13:31:30|4203.61|4203.61|4203.86|4203.86|4203.86|4203.86|4203.61|4203.61|0
1627997500000|2021-08-03 13:31:40|4208.82|4208.82|4209.07|4209.07|4209.33|4209.33|4208.82|4208.82|0
1627997510000|2021-08-03 13:31:50|4209.33|4209.33|4209.58|4209.58|4209.58|4209.58|4209.33|4209.33|0
1627997520000|2021-08-03 13:32:00|4215.78|4215.78|4215.78|4215.78|4215.78|4215.78|4215.78|4215.78|0
1627997530000|2021-08-03 13:32:10|4212.06|4212.06|4210.82|4210.82|4212.06|4212.06|4210.82|4210.82|0
1627997540000|2021-08-03 13:32:20|4210.65|4210.65|4210.65|4210.65|4210.65|4210.65|4210.65|4210.65|0
1627997560000|2021-08-03 13:32:40|4210.48|4210.48|4210.48|4210.48|4210.48|4210.48|4210.14|4210.14|0
1627997570000|2021-08-03 13:32:50|4210.31|4210.31|4209.8|4209.8|4210.31|4210.31|4209.8|4209.8|0
1627997580000|2021-08-03 13:33:00|4209.29|4209.29|4209.55|4209.55|4209.55|4209.55|4209.29|4209.29|0
1627997590000|2021-08-03 13:33:10|4209.38|4209.38|4209.38|4209.38|4209.38|4209.38|4209.38|4209.38|0
1627997600000|2021-08-03 13:33:20|4208.14|4208.14|4208.14|4208.14|4208.14|4208.14|4208.14|4208.14|0
1627997650000|2021-08-03 13:34:10|4208.39|4208.39|4208.39|4208.39|4208.39|4208.39|4208.39|4208.39|0
1627997660000|2021-08-03 13:34:20|4208.65|4208.65|4208.9|4208.9|4208.9|4208.9|4208.65|4208.65|0
1627997690000|2021-08-03 13:34:50|4208.65|4208.65|4208.65|4208.65|4208.65|4208.65|4208.65|4208.65|0
1627997700000|2021-08-03 13:35:00|4208.82|4208.82|4208.82|4208.82|4208.82|4208.82|4208.82|4208.82|0
1627997710000|2021-08-03 13:35:10|4208.31|4208.31|4208.31|4208.31|4208.31|4208.31|4208.31|4208.31|0
1627997720000|2021-08-03 13:35:20|4208.48|4208.48|4208.48|4208.48|4208.48|4208.48|4208.48|4208.48|0
1627997770000|2021-08-03 13:36:10|4208.22|4208.22|4208.22|4208.22|4208.22|4208.22|4208.22|4208.22|0
1627997800000|2021-08-03 13:36:40|4208.84|4208.84|4205.49|4205.49|4208.84|4208.84|4205.49|4205.49|0
1627997810000|2021-08-03 13:36:50|4205.24|4205.24|4202.76|4202.76|4205.24|4205.24|4202.76|4202.76|0
1627997820000|2021-08-03 13:37:00|4202.42|4202.42|4200.93|4200.93|4202.42|4202.42|4200.93|4200.93|0
1627997830000|2021-08-03 13:37:10|4200.75|4200.75|4201.65|4201.65|4201.65|4201.65|4200.41|4200.41|0
1627997880000|2021-08-03 13:38:00|4201.4|4201.4|4200.16|4200.16|4201.4|4201.4|4200.16|4200.16|0
1627997890000|2021-08-03 13:38:10|4199.9|4199.9|4199.9|4199.9|4199.9|4199.9|4199.9|4199.9|0
1627997920000|2021-08-03 13:38:40|4199.73|4199.73|4199.56|4199.56|4199.73|4199.73|4199.56|4199.56|0
1627997930000|2021-08-03 13:38:50|4199.39|4199.39|4199.39|4199.39|4199.39|4199.39|4199.39|4199.39|0
1627997940000|2021-08-03 13:39:00|4200.63|4200.63|4199.39|4199.39|4200.63|4200.63|4199.39|4199.39|0
1627997950000|2021-08-03 13:39:10|4200.63|4200.63|4200.63|4200.63|4200.63|4200.63|4200.63|4200.63|0
1627997960000|2021-08-03 13:39:20|4200.38|4200.38|4200.38|4200.38|4200.38|4200.38|4200.38|4200.38|0
1627997970000|2021-08-03 13:39:30|4200.63|4200.63|4200.63|4200.63|4200.63|4200.63|4200.63|4200.63|0
1627997980000|2021-08-03 13:39:40|4199.39|4199.39|4199.39|4199.39|4199.39|4199.39|4199.39|4199.39|0
1627998020000|2021-08-03 13:40:20|4198.15|4198.15|4196.91|4196.91|4198.15|4198.15|4196.91|4196.91|0
1627998070000|2021-08-03 13:41:10|4196.66|4196.66|4196.66|4196.66|4196.66|4196.66|4196.66|4196.66|0
1627998110000|2021-08-03 13:41:50|4196.91|4196.91|4196.91|4196.91|4196.91|4196.91|4196.91|4196.91|0
1627998120000|2021-08-03 13:42:00|4197.17|4197.17|4198.1|4198.1|4198.1|4198.1|4197.17|4197.17|0
1627998130000|2021-08-03 13:42:10|4197.59|4197.59|4197.59|4197.59|4197.59|4197.59|4197.59|4197.59|0
1627998190000|2021-08-03 13:43:10|4197.34|4197.34|4197.34|4197.34|4197.34|4197.34|4197.34|4197.34|0
1627998200000|2021-08-03 13:43:20|4194.86|4194.86|4194.86|4194.86|4194.86|4194.86|4193.62|4193.62|0
1627998230000|2021-08-03 13:43:50|4193.62|4193.62|4193.62|4193.62|4193.62|4193.62|4193.62|4193.62|0
1627998240000|2021-08-03 13:44:00|4193.87|4193.87|4193.87|4193.87|4193.87|4193.87|4193.87|4193.87|0
1627998340000|2021-08-03 13:45:40|4194.13|4194.13|4194.13|4194.13|4194.13|4194.13|4194.13|4194.13|0
1627998460000|2021-08-03 13:47:40|4193.87|4193.87|4193.87|4193.87|4193.87|4193.87|4193.87|4193.87|0
1627998490000|2021-08-03 13:48:10|4192.63|4192.63|4195.11|4195.11|4195.11|4195.11|4192.63|4192.63|0
1627998500000|2021-08-03 13:48:20|4193.87|4193.87|4193.87|4193.87|4193.87|4193.87|4193.87|4193.87|0
1627998600000|2021-08-03 13:50:00|4193.7|4193.7|4193.87|4193.87|4193.87|4193.87|4193.7|4193.7|0
1627998610000|2021-08-03 13:50:10|4193.62|4193.62|4193.62|4193.62|4193.62|4193.62|4193.62|4193.62|0
1627998620000|2021-08-03 13:50:20|4193.87|4193.87|4193.87|4193.87|4193.87|4193.87|4193.87|4193.87|0
1627998630000|2021-08-03 13:50:30|4193.36|4193.36|4193.62|4193.62|4193.62|4193.62|4193.36|4193.36|0
1627998710000|2021-08-03 13:51:50|4193.87|4193.87|4193.87|4193.87|4193.87|4193.87|4193.87|4193.87|0
1627998720000|2021-08-03 13:52:00|4194.13|4194.13|4194.38|4194.38|4194.38|4194.38|4194.13|4194.13|0
1627998750000|2021-08-03 13:52:30|4194.63|4194.63|4194.63|4194.63|4194.63|4194.63|4194.63|4194.63|0
1627998780000|2021-08-03 13:53:00|4194.38|4194.38|4194.38|4194.38|4194.38|4194.38|4194.38|4194.38|0
1627998790000|2021-08-03 13:53:10|4193.14|4193.14|4193.14|4193.14|4193.14|4193.14|4193.14|4193.14|0
1627998800000|2021-08-03 13:53:20|4192.89|4192.89|4192.89|4192.89|4192.89|4192.89|4192.89|4192.89|0
1627998810000|2021-08-03 13:53:30|4193.14|4193.14|4193.14|4193.14|4193.14|4193.14|4193.14|4193.14|0
1627998840000|2021-08-03 13:54:00|4194.38|4194.38|4194.38|4194.38|4194.38|4194.38|4194.38|4194.38|0
1627998880000|2021-08-03 13:54:40|4193.14|4193.14|4193.14|4193.14|4193.14|4193.14|4193.14|4193.14|0
1627998920000|2021-08-03 13:55:20|4192.63|4192.63|4192.63|4192.63|4192.63|4192.63|4192.63|4192.63|0
1627998930000|2021-08-03 13:55:30|4192.13|4192.13|4192.13|4192.13|4192.13|4192.13|4192.13|4192.13|0
1627998940000|2021-08-03 13:55:40|4192.38|4192.38|4192.38|4192.38|4192.38|4192.38|4192.38|4192.38|0
1627998980000|2021-08-03 13:56:20|4192.63|4192.63|4192.89|4192.89|4192.89|4192.89|4192.63|4192.63|0
1627999010000|2021-08-03 13:56:50|4194.13|4194.13|4194.13|4194.13|4194.13|4194.13|4194.13|4194.13|0
1627999020000|2021-08-03 13:57:00|4192.89|4192.89|4192.89|4192.89|4192.89|4192.89|4192.89|4192.89|0
1627999030000|2021-08-03 13:57:10|4191.65|4191.65|4191.65|4191.65|4191.65|4191.65|4191.65|4191.65|0
1627999040000|2021-08-03 13:57:20|4191.9|4191.9|4191.9|4191.9|4191.9|4191.9|4191.9|4191.9|0
1627999050000|2021-08-03 13:57:30|4194.38|4194.38|4194.38|4194.38|4194.38|4194.38|4194.38|4194.38|0
1627999060000|2021-08-03 13:57:40|4193.14|4193.14|4193.14|4193.14|4193.14|4193.14|4193.14|4193.14|0
1627999080000|2021-08-03 13:58:00|4192.89|4192.89|4192.63|4192.63|4192.89|4192.89|4192.63|4192.63|0
1627999140000|2021-08-03 13:59:00|4192.38|4192.38|4192.55|4192.55|4192.55|4192.55|4192.38|4192.38|0
1627999160000|2021-08-03 13:59:20|4193.79|4193.79|4193.79|4193.79|4193.79|4193.79|4193.79|4193.79|0
1627999170000|2021-08-03 13:59:30|4192.55|4192.55|4192.55|4192.55|4192.55|4192.55|4192.55|4192.55|0
1627999190000|2021-08-03 13:59:50|4192.72|4192.72|4192.72|4192.72|4192.72|4192.72|4192.72|4192.72|0
1627999200000|2021-08-03 14:00:00|4192.47|4192.47|4192.47|4192.47|4192.47|4192.47|4192.47|4192.47|0
1627999220000|2021-08-03 14:00:20|4192.72|4192.72|4192.98|4192.98|4192.98|4192.98|4192.72|4192.72|0
1627999230000|2021-08-03 14:00:30|4193.23|4193.23|4193.48|4193.48|4193.48|4193.48|4193.23|4193.23|0
1627999260000|2021-08-03 14:01:00|4193.74|4193.74|4196.39|4196.39|4196.39|4196.39|4193.74|4193.74|0
1627999270000|2021-08-03 14:01:10|4195.15|4195.15|4195.15|4195.15|4195.15|4195.15|4195.15|4195.15|0
1627999360000|2021-08-03 14:02:40|4195.4|4195.4|4195.4|4195.4|4195.4|4195.4|4195.4|4195.4|0
1627999460000|2021-08-03 14:04:20|4194.16|4194.16|4194.16|4194.16|4194.16|4194.16|4194.16|4194.16|0
1627999480000|2021-08-03 14:04:40|4194.42|4194.42|4194.42|4194.42|4194.42|4194.42|4194.42|4194.42|0
1627999490000|2021-08-03 14:04:50|4194.67|4194.67|4194.67|4194.67|4194.67|4194.67|4194.67|4194.67|0
1627999500000|2021-08-03 14:05:00|4194.42|4194.42|4194.42|4194.42|4194.42|4194.42|4194.16|4194.16|0
1627999510000|2021-08-03 14:05:10|4194.25|4194.25|4194.25|4194.25|4194.25|4194.25|4194.25|4194.25|0
1627999520000|2021-08-03 14:05:20|4193.74|4193.74|4193.56|4193.56|4193.74|4193.74|4193.56|4193.56|0
1627999530000|2021-08-03 14:05:30|4193.39|4193.39|4193.39|4193.39|4193.39|4193.39|4193.39|4193.39|0
1627999560000|2021-08-03 14:06:00|4193.65|4193.65|4194.15|4194.15|4195.39|4195.39|4193.65|4193.65|0
1627999600000|2021-08-03 14:06:40|4195.39|4195.39|4195.39|4195.39|4195.39|4195.39|4195.39|4195.39|0
1627999630000|2021-08-03 14:07:10|4194.15|4194.15|4194.15|4194.15|4194.15|4194.15|4194.15|4194.15|0
1627999680000|2021-08-03 14:08:00|4194.41|4194.41|4194.41|4194.41|4194.41|4194.41|4194.41|4194.41|0
1627999710000|2021-08-03 14:08:30|4193.9|4193.9|4193.9|4193.9|4193.9|4193.9|4193.9|4193.9|0
1627999730000|2021-08-03 14:08:50|4192.66|4192.66|4192.66|4192.66|4192.66|4192.66|4192.66|4192.66|0
1627999740000|2021-08-03 14:09:00|4192.41|4192.41|4192.41|4192.41|4192.41|4192.41|4192.41|4192.41|0
1627999760000|2021-08-03 14:09:20|4191.17|4191.17|4191.17|4191.17|4191.17|4191.17|4191.17|4191.17|0
1627999810000|2021-08-03 14:10:10|4193.65|4193.65|4194.89|4194.89|4194.89|4194.89|4193.65|4193.65|0
1627999860000|2021-08-03 14:11:00|4195.14|4195.14|4194.15|4194.15|4195.39|4195.39|4194.15|4194.15|0
1627999880000|2021-08-03 14:11:20|4193.98|4193.98|4193.98|4193.98|4193.98|4193.98|4193.98|4193.98|0
1627999890000|2021-08-03 14:11:30|4193.73|4193.73|4193.73|4193.73|4193.73|4193.73|4193.73|4193.73|0
1627999960000|2021-08-03 14:12:40|4194.97|4194.97|4194.97|4194.97|4194.97|4194.97|4194.97|4194.97|0
1627999990000|2021-08-03 14:13:10|4194.71|4194.71|4194.71|4194.71|4194.71|4194.71|4194.71|4194.71|0
1628000010000|2021-08-03 14:13:30|4194.54|4194.54|4194.54|4194.54|4194.54|4194.54|4194.54|4194.54|0
1628000060000|2021-08-03 14:14:20|4193.3|4193.3|4193.3|4193.3|4193.3|4193.3|4193.3|4193.3|0
1628000080000|2021-08-03 14:14:40|4194.54|4194.54|4194.54|4194.54|4194.54|4194.54|4194.54|4194.54|0
1628000090000|2021-08-03 14:14:50|4194.29|4194.29|4194.04|4194.04|4194.29|4194.29|4194.04|4194.04|0
1628000100000|2021-08-03 14:15:00|4192.8|4192.8|4192.8|4192.8|4192.8|4192.8|4192.8|4192.8|0
1628000110000|2021-08-03 14:15:10|4191.56|4191.56|4191.56|4191.56|4191.56|4191.56|4191.56|4191.56|0
1628000150000|2021-08-03 14:15:50|4192.07|4192.07|4192.32|4192.32|4192.32|4192.32|4192.07|4192.07|0
1628000170000|2021-08-03 14:16:10|4192.07|4192.07|4192.07|4192.07|4192.07|4192.07|4192.07|4192.07|0
1628000200000|2021-08-03 14:16:40|4193.3|4193.3|4193.3|4193.3|4193.3|4193.3|4193.3|4193.3|0
1628000220000|2021-08-03 14:17:00|4193.81|4193.81|4193.81|4193.81|4193.81|4193.81|4193.81|4193.81|0
1628000250000|2021-08-03 14:17:30|4195.05|4195.05|4195.05|4195.05|4195.05|4195.05|4195.05|4195.05|0
1628000280000|2021-08-03 14:18:00|4195.4|4195.4|4195.4|4195.4|4195.4|4195.4|4195.4|4195.4|0
1628000350000|2021-08-03 14:19:10|4195.9|4195.9|4195.9|4195.9|4195.9|4195.9|4195.9|4195.9|0
1628000360000|2021-08-03 14:19:20|4196.16|4196.16|4196.16|4196.16|4196.16|4196.16|4196.16|4196.16|0
1628000370000|2021-08-03 14:19:30|4196.5|4196.5|4196.5|4196.5|4196.5|4196.5|4196.5|4196.5|0
1628000500000|2021-08-03 14:21:40|4196.75|4196.75|4197.01|4197.01|4197.01|4197.01|4196.75|4196.75|0
1628000520000|2021-08-03 14:22:00|4197.26|4197.26|4197.26|4197.26|4197.26|4197.26|4197.26|4197.26|0
1628000540000|2021-08-03 14:22:20|4197.01|4197.01|4197.01|4197.01|4197.01|4197.01|4197.01|4197.01|0
1628000580000|2021-08-03 14:23:00|4198.25|4198.25|4197.01|4197.01|4198.25|4198.25|4197.01|4197.01|0
1628000600000|2021-08-03 14:23:20|4197.26|4197.26|4197.26|4197.26|4197.26|4197.26|4197.26|4197.26|0
1628000620000|2021-08-03 14:23:40|4197.51|4197.51|4198.02|4198.02|4198.02|4198.02|4197.51|4197.51|0
1628000770000|2021-08-03 14:26:10|4197.85|4197.85|4197.85|4197.85|4197.85|4197.85|4197.85|4197.85|0
1628000820000|2021-08-03 14:27:00|4199.09|4199.09|4199.09|4199.09|4199.09|4199.09|4199.09|4199.09|0
1628000850000|2021-08-03 14:27:30|4198.84|4198.84|4198.84|4198.84|4198.84|4198.84|4198.84|4198.84|0
1628000860000|2021-08-03 14:27:40|4198.58|4198.58|4198.58|4198.58|4198.58|4198.58|4198.58|4198.58|0
1628000890000|2021-08-03 14:28:10|4198.84|4198.84|4199.09|4199.09|4199.09|4199.09|4198.84|4198.84|0
1628000900000|2021-08-03 14:28:20|4197.85|4197.85|4197.85|4197.85|4197.85|4197.85|4197.85|4197.85|0
1628000930000|2021-08-03 14:28:50|4197.68|4197.68|4197.68|4197.68|4197.68|4197.68|4197.68|4197.68|0
1628000950000|2021-08-03 14:29:10|4197.43|4197.43|4197.43|4197.43|4197.43|4197.43|4197.43|4197.43|0
1628000960000|2021-08-03 14:29:20|4198.67|4198.67|4198.67|4198.67|4198.67|4198.67|4198.67|4198.67|0
1628000970000|2021-08-03 14:29:30|4197.43|4197.43|4198.67|4198.67|4198.67|4198.67|4197.43|4197.43|0
1628001070000|2021-08-03 14:31:10|4198.92|4198.92|4198.67|4198.67|4198.92|4198.92|4198.67|4198.67|0
1628001080000|2021-08-03 14:31:20|4198.41|4198.41|4198.58|4198.58|4198.58|4198.58|4198.16|4198.16|0
1628001100000|2021-08-03 14:31:40|4197.34|4197.34|4197.34|4197.34|4197.34|4197.34|4197.34|4197.34|0
1628001110000|2021-08-03 14:31:50|4198.58|4198.58|4198.58|4198.58|4198.58|4198.58|4198.58|4198.58|0
1628001120000|2021-08-03 14:32:00|4197.34|4197.34|4198.33|4198.33|4198.33|4198.33|4197.09|4197.09|0
1628001180000|2021-08-03 14:33:00|4200.81|4200.81|4200.81|4200.81|4200.81|4200.81|4200.81|4200.81|0
1628001190000|2021-08-03 14:33:10|4202.05|4202.05|4202.05|4202.05|4202.05|4202.05|4202.05|4202.05|0
1628001210000|2021-08-03 14:33:30|4200.81|4200.81|4200.81|4200.81|4200.81|4200.81|4200.81|4200.81|0
1628001260000|2021-08-03 14:34:20|4202.05|4202.05|4200.81|4200.81|4202.05|4202.05|4200.81|4200.81|0
1628001290000|2021-08-03 14:34:50|4200.55|4200.55|4200.55|4200.55|4200.55|4200.55|4200.55|4200.55|0
1628001320000|2021-08-03 14:35:20|4200.81|4200.81|4200.81|4200.81|4200.81|4200.81|4200.81|4200.81|0
1628001360000|2021-08-03 14:36:00|4200.64|4200.64|4200.12|4200.12|4200.64|4200.64|4200.12|4200.12|0
1628001380000|2021-08-03 14:36:20|4198.88|4198.88|4198.88|4198.88|4198.88|4198.88|4198.88|4198.88|0
1628001400000|2021-08-03 14:36:40|4198.63|4198.63|4198.88|4198.88|4198.88|4198.88|4198.63|4198.63|0
1628001460000|2021-08-03 14:37:40|4200.12|4200.12|4200.12|4200.12|4200.12|4200.12|4200.12|4200.12|0
1628001480000|2021-08-03 14:38:00|4200.37|4200.37|4200.37|4200.37|4200.37|4200.37|4200.37|4200.37|0
1628001490000|2021-08-03 14:38:10|4200.63|4200.63|4200.63|4200.63|4200.63|4200.63|4200.63|4200.63|0
1628001540000|2021-08-03 14:39:00|4200.97|4200.97|4200.97|4200.97|4200.97|4200.97|4200.97|4200.97|0
1628001550000|2021-08-03 14:39:10|4201.23|4201.23|4201.23|4201.23|4201.23|4201.23|4201.23|4201.23|0
1628001610000|2021-08-03 14:40:10|4200.72|4200.72|4200.97|4200.97|4200.97|4200.97|4200.72|4200.72|0
1628001630000|2021-08-03 14:40:30|4203.45|4203.45|4203.45|4203.45|4203.45|4203.45|4203.45|4203.45|0
1628001670000|2021-08-03 14:41:10|4203.96|4203.96|4204.21|4204.21|4204.21|4204.21|4203.96|4203.96|0
1628001760000|2021-08-03 14:42:40|4204.38|4204.38|4204.56|4204.56|4204.56|4204.56|4204.38|4204.38|0
1628001800000|2021-08-03 14:43:20|4204.73|4204.73|4204.73|4204.73|4204.73|4204.73|4204.73|4204.73|0
1628001850000|2021-08-03 14:44:10|4203.49|4203.49|4201.99|4201.99|4203.49|4203.49|4201.99|4201.99|0
1628001860000|2021-08-03 14:44:20|4202.25|4202.25|4202.25|4202.25|4202.25|4202.25|4202.25|4202.25|0
1628001900000|2021-08-03 14:45:00|4203.49|4203.49|4203.49|4203.49|4203.49|4203.49|4203.49|4203.49|0
1628001910000|2021-08-03 14:45:10|4203.31|4203.31|4203.31|4203.31|4203.31|4203.31|4203.31|4203.31|0
1628002020000|2021-08-03 14:47:00|4203.57|4203.57|4203.82|4203.82|4203.82|4203.82|4203.57|4203.57|0
1628002050000|2021-08-03 14:47:30|4203.57|4203.57|4203.57|4203.57|4203.57|4203.57|4203.57|4203.57|0
1628002090000|2021-08-03 14:48:10|4204.81|4204.81|4203.57|4203.57|4204.81|4204.81|4203.57|4203.57|0
1628002100000|2021-08-03 14:48:20|4203.31|4203.31|4203.31|4203.31|4203.31|4203.31|4203.31|4203.31|0
1628002140000|2021-08-03 14:49:00|4204.55|4204.55|4204.55|4204.55|4204.55|4204.55|4204.55|4204.55|0
1628002290000|2021-08-03 14:51:30|4204.38|4204.38|4205.15|4205.15|4205.15|4205.15|4204.38|4204.38|0
1628002310000|2021-08-03 14:51:50|4206.38|4206.38|4206.38|4206.38|4206.38|4206.38|4206.38|4206.38|0
1628002320000|2021-08-03 14:52:00|4206.13|4206.13|4206.13|4206.13|4206.13|4206.13|4206.13|4206.13|0
1628002370000|2021-08-03 14:52:50|4205.88|4205.88|4205.88|4205.88|4205.88|4205.88|4205.88|4205.88|0
1628002400000|2021-08-03 14:53:20|4205.62|4205.62|4205.7|4205.7|4205.88|4205.88|4205.62|4205.62|0
1628002450000|2021-08-03 14:54:10|4204.47|4204.47|4204.47|4204.47|4204.47|4204.47|4204.47|4204.47|0
1628002480000|2021-08-03 14:54:40|4203.96|4203.96|4204.21|4204.21|4204.21|4204.21|4203.96|4203.96|0
1628002510000|2021-08-03 14:55:10|4203.96|4203.96|4203.96|4203.96|4203.96|4203.96|4203.96|4203.96|0
1628002550000|2021-08-03 14:55:50|4205.2|4205.2|4205.2|4205.2|4205.2|4205.2|4205.2|4205.2|0
1628002560000|2021-08-03 14:56:00|4203.96|4203.96|4203.96|4203.96|4203.96|4203.96|4203.96|4203.96|0
1628002670000|2021-08-03 14:57:50|4202.72|4202.72|4202.72|4202.72|4202.72|4202.72|4202.72|4202.72|0
1628002690000|2021-08-03 14:58:10|4202.97|4202.97|4203.23|4203.23|4203.23|4203.23|4202.97|4202.97|0
1628002710000|2021-08-03 14:58:30|4203.48|4203.48|4203.73|4203.73|4203.73|4203.73|4203.48|4203.48|0
1628002730000|2021-08-03 14:58:50|4203.99|4203.99|4205.23|4205.23|4205.23|4205.23|4203.73|4203.73|0
1628002740000|2021-08-03 14:59:00|4204.72|4204.72|4204.97|4204.97|4204.97|4204.97|4204.72|4204.72|0
1628002790000|2021-08-03 14:59:50|4204.72|4204.72|4204.72|4204.72|4204.72|4204.72|4204.72|4204.72|0
1628002820000|2021-08-03 15:00:20|4203.48|4203.48|4204.72|4204.72|4204.72|4204.72|4203.48|4203.48|0
1628002850000|2021-08-03 15:00:50|4204.97|4204.97|4204.97|4204.97|4204.97|4204.97|4204.97|4204.97|0
1628002890000|2021-08-03 15:01:30|4205.23|4205.23|4205.23|4205.23|4205.23|4205.23|4205.23|4205.23|0
1628003030000|2021-08-03 15:03:50|4204.72|4204.72|4204.72|4204.72|4204.72|4204.72|4204.72|4204.72|0
1628003050000|2021-08-03 15:04:10|4204.47|4204.47|4204.72|4204.72|4204.72|4204.72|4204.47|4204.47|0
1628003100000|2021-08-03 15:05:00|4204.47|4204.47|4204.47|4204.47|4204.47|4204.47|4204.47|4204.47|0
1628003120000|2021-08-03 15:05:20|4204.64|4204.64|4204.64|4204.64|4204.64|4204.64|4204.64|4204.64|0
1628003140000|2021-08-03 15:05:40|4204.89|4204.89|4204.89|4204.89|4204.89|4204.89|4204.89|4204.89|0
1628003150000|2021-08-03 15:05:50|4204.27|4204.27|4204.89|4204.89|4204.89|4204.89|4204.27|4204.27|0
1628003170000|2021-08-03 15:06:10|4204.72|4204.72|4204.72|4204.72|4204.72|4204.72|4204.72|4204.72|0
1628003180000|2021-08-03 15:06:20|4204.55|4204.55|4204.55|4204.55|4204.55|4204.55|4204.55|4204.55|0
1628003210000|2021-08-03 15:06:50|4204.72|4204.72|4204.72|4204.72|4204.72|4204.72|4204.72|4204.72|0
1628003240000|2021-08-03 15:07:20|4204.1|4204.1|4204.72|4204.72|4204.72|4204.72|4204.1|4204.1|0
1628003250000|2021-08-03 15:07:30|4204.97|4204.97|4204.97|4204.97|4204.97|4204.97|4204.97|4204.97|0
1628003280000|2021-08-03 15:08:00|4204.8|4204.8|4204.8|4204.8|4204.8|4204.8|4204.8|4204.8|0
1628003290000|2021-08-03 15:08:10|4204.18|4204.18|4204.18|4204.18|4204.18|4204.18|4204.18|4204.18|0
1628003330000|2021-08-03 15:08:50|4203.93|4203.93|4203.93|4203.93|4203.93|4203.93|4203.93|4203.93|0
1628003340000|2021-08-03 15:09:00|4203.67|4203.67|4203.42|4203.42|4203.67|4203.67|4203.42|4203.42|0
1628003350000|2021-08-03 15:09:10|4203.67|4203.67|4203.67|4203.67|4203.67|4203.67|4203.67|4203.67|0
1628003390000|2021-08-03 15:09:50|4203.84|4203.84|4203.84|4203.84|4203.84|4203.84|4203.84|4203.84|0
1628003420000|2021-08-03 15:10:20|4203.22|4203.22|4203.22|4203.22|4203.22|4203.22|4203.22|4203.22|0
1628003460000|2021-08-03 15:11:00|4202.6|4202.6|4202.6|4202.6|4202.6|4202.6|4202.6|4202.6|0
1628003490000|2021-08-03 15:11:30|4202.43|4202.43|4202.43|4202.43|4202.43|4202.43|4202.43|4202.43|0
1628003500000|2021-08-03 15:11:40|4202.78|4202.78|4202.78|4202.78|4202.78|4202.78|4202.78|4202.78|0
1628003540000|2021-08-03 15:12:20|4202.16|4202.16|4202.16|4202.16|4202.16|4202.16|4202.16|4202.16|0
1628003550000|2021-08-03 15:12:30|4201.54|4201.54|4201.54|4201.54|4201.54|4201.54|4201.54|4201.54|0
1628003660000|2021-08-03 15:14:20|4200.92|4200.92|4200.92|4200.92|4200.92|4200.92|4200.92|4200.92|0
1628003710000|2021-08-03 15:15:10|4202.16|4202.16|4202.16|4202.16|4202.16|4202.16|4202.16|4202.16|0
1628003720000|2021-08-03 15:15:20|4202.33|4202.33|4202.33|4202.33|4202.33|4202.33|4202.33|4202.33|0
1628003860000|2021-08-03 15:17:40|4202.07|4202.07|4202.07|4202.07|4202.07|4202.07|4202.07|4202.07|0
1628003890000|2021-08-03 15:18:10|4200.83|4200.83|4199.59|4199.59|4200.83|4200.83|4199.59|4199.59|0
1628003900000|2021-08-03 15:18:20|4199.34|4199.34|4199.34|4199.34|4199.34|4199.34|4199.34|4199.34|0
1628003940000|2021-08-03 15:19:00|4199.09|4199.09|4199.09|4199.09|4199.09|4199.09|4199.09|4199.09|0
1628003990000|2021-08-03 15:19:50|4198.83|4198.83|4198.83|4198.83|4198.83|4198.83|4198.83|4198.83|0
1628004080000|2021-08-03 15:21:20|4199.09|4199.09|4199.59|4199.59|4199.59|4199.59|4199.09|4199.09|0
1628004120000|2021-08-03 15:22:00|4198.36|4198.36|4198.36|4198.36|4198.36|4198.36|4198.36|4198.36|0
1628004290000|2021-08-03 15:24:50|4198.7|4198.7|4198.45|4198.45|4198.7|4198.7|4198.45|4198.45|0
1628004300000|2021-08-03 15:25:00|4198.19|4198.19|4198.19|4198.19|4198.19|4198.19|4198.19|4198.19|0
1628004310000|2021-08-03 15:25:10|4198.36|4198.36|4198.36|4198.36|4198.36|4198.36|4198.36|4198.36|0
1628004410000|2021-08-03 15:26:50|4198.62|4198.62|4198.87|4198.87|4198.87|4198.87|4198.62|4198.62|0
1628004460000|2021-08-03 15:27:40|4197.63|4197.63|4197.63|4197.63|4197.63|4197.63|4197.63|4197.63|0
1628004470000|2021-08-03 15:27:50|4197.38|4197.38|4197.38|4197.38|4197.38|4197.38|4197.38|4197.38|0
1628004510000|2021-08-03 15:28:30|4198.62|4198.62|4198.62|4198.62|4198.62|4198.62|4198.62|4198.62|0
1628004540000|2021-08-03 15:29:00|4198.45|4198.45|4197.03|4197.03|4198.45|4198.45|4197.03|4197.03|0
1628004560000|2021-08-03 15:29:20|4196.78|4196.78|4198.02|4198.02|4198.02|4198.02|4196.78|4196.78|0
1628004570000|2021-08-03 15:29:30|4198.36|4198.36|4198.53|4198.53|4198.53|4198.53|4198.02|4198.02|0
1628004580000|2021-08-03 15:29:40|4198.78|4198.78|4198.34|4198.34|4198.96|4198.96|4198.34|4198.34|0
1628004590000|2021-08-03 15:29:50|4198.96|4198.96|4199.6|4199.6|4199.6|4199.6|4197.74|4197.74|0
1628061300000|2021-08-04 07:15:00|4211.86|4211.86|4213.13|4213.13|4213.13|4213.13|4211.86|4211.86|0
1628061320000|2021-08-04 07:15:20|4211.89|4211.89|4212.65|4212.65|4212.65|4212.65|4211.89|4211.89|0
1628061330000|2021-08-04 07:15:30|4216.37|4216.37|4216.37|4216.37|4216.37|4216.37|4216.37|4216.37|0
1628061340000|2021-08-04 07:15:40|4217.61|4217.61|4217.61|4217.61|4217.61|4217.61|4217.61|4217.61|0
1628061350000|2021-08-04 07:15:50|4213.89|4213.89|4213.13|4213.13|4213.89|4213.89|4213.13|4213.13|0
1628061360000|2021-08-04 07:16:00|4213.38|4213.38|4212.87|4212.87|4213.38|4213.38|4212.87|4212.87|0
1628061370000|2021-08-04 07:16:10|4213.13|4213.13|4214.37|4214.37|4214.37|4214.37|4213.13|4213.13|0
1628061380000|2021-08-04 07:16:20|4214.62|4214.62|4214.87|4214.87|4214.87|4214.87|4214.62|4214.62|0
1628061410000|2021-08-04 07:16:50|4215.38|4215.38|4215.38|4215.38|4215.38|4215.38|4215.38|4215.38|0
1628061420000|2021-08-04 07:17:00|4217.86|4217.86|4217.1|4217.1|4217.86|4217.86|4217.1|4217.1|0
1628061440000|2021-08-04 07:17:20|4217.61|4217.61|4215.13|4215.13|4217.61|4217.61|4215.13|4215.13|0
1628061480000|2021-08-04 07:18:00|4213.89|4213.89|4213.89|4213.89|4213.89|4213.89|4213.89|4213.89|0
1628061490000|2021-08-04 07:18:10|4211.41|4211.41|4211.41|4211.41|4211.41|4211.41|4211.41|4211.41|0
1628061530000|2021-08-04 07:18:50|4211.58|4211.58|4211.58|4211.58|4211.58|4211.58|4211.58|4211.58|0
1628061540000|2021-08-04 07:19:00|4212.82|4212.82|4215.04|4215.04|4215.3|4215.3|4212.82|4212.82|0
1628061550000|2021-08-04 07:19:10|4214.79|4214.79|4214.54|4214.54|4214.79|4214.79|4214.54|4214.54|0
1628061560000|2021-08-04 07:19:20|4214.28|4214.28|4214.28|4214.28|4214.28|4214.28|4214.28|4214.28|0
1628061600000|2021-08-04 07:20:00|4211.8|4211.8|4210.56|4210.56|4211.8|4211.8|4210.56|4210.56|0
1628061620000|2021-08-04 07:20:20|4209.33|4209.33|4209.07|4209.07|4209.33|4209.33|4209.07|4209.07|0
1628061680000|2021-08-04 07:21:20|4208.31|4208.31|4208.31|4208.31|4208.31|4208.31|4208.31|4208.31|0
1628061730000|2021-08-04 07:22:10|4209.55|4209.55|4210.79|4210.79|4210.79|4210.79|4209.55|4209.55|0
1628061740000|2021-08-04 07:22:20|4209.55|4209.55|4210.79|4210.79|4210.79|4210.79|4209.55|4209.55|0
1628061780000|2021-08-04 07:23:00|4214.51|4214.51|4214.51|4214.51|4214.51|4214.51|4214.51|4214.51|0
1628061790000|2021-08-04 07:23:10|4213.27|4213.27|4213.89|4213.89|4213.89|4213.89|4213.27|4213.27|0
1628061810000|2021-08-04 07:23:30|4213.27|4213.27|4213.27|4213.27|4213.27|4213.27|4213.27|4213.27|0
1628061880000|2021-08-04 07:24:40|4212.03|4212.03|4212.03|4212.03|4212.03|4212.03|4212.03|4212.03|0
1628061890000|2021-08-04 07:24:50|4211.27|4211.27|4208.79|4208.79|4211.27|4211.27|4208.79|4208.79|0
1628061930000|2021-08-04 07:25:30|4206.31|4206.31|4206.31|4206.31|4206.31|4206.31|4206.31|4206.31|0
1628061940000|2021-08-04 07:25:40|4206.05|4206.05|4206.05|4206.05|4206.05|4206.05|4206.05|4206.05|0
1628062000000|2021-08-04 07:26:40|4205.8|4205.8|4205.8|4205.8|4205.8|4205.8|4205.8|4205.8|0
1628062020000|2021-08-04 07:27:00|4205.29|4205.29|4205.29|4205.29|4205.29|4205.29|4205.29|4205.29|0
1628062040000|2021-08-04 07:27:20|4204.78|4204.78|4204.78|4204.78|4204.78|4204.78|4204.78|4204.78|0
1628062060000|2021-08-04 07:27:40|4205.12|4205.12|4205.12|4205.12|4205.12|4205.12|4205.12|4205.12|0
1628062080000|2021-08-04 07:28:00|4203.88|4203.88|4203.88|4203.88|4203.88|4203.88|4203.88|4203.88|0
1628062120000|2021-08-04 07:28:40|4202.64|4202.64|4202.64|4202.64|4202.64|4202.64|4201.41|4201.41|0
1628062140000|2021-08-04 07:29:00|4201.41|4201.41|4203.88|4203.88|4203.88|4203.88|4201.41|4201.41|0
1628062170000|2021-08-04 07:29:30|4202.87|4202.87|4202.87|4202.87|4202.87|4202.87|4202.87|4202.87|0
1628062200000|2021-08-04 07:30:00|4201.85|4201.85|4204.33|4204.33|4204.33|4204.33|4201.85|4201.85|0
1628062230000|2021-08-04 07:30:30|4203.09|4203.09|4204.33|4204.33|4204.33|4204.33|4203.09|4203.09|0
1628062270000|2021-08-04 07:31:10|4201.85|4201.85|4201.85|4201.85|4201.85|4201.85|4201.85|4201.85|0
1628062280000|2021-08-04 07:31:20|4202.11|4202.11|4202.11|4202.11|4202.11|4202.11|4202.11|4202.11|0
1628062290000|2021-08-04 07:31:30|4202.45|4202.45|4202.7|4202.7|4202.7|4202.7|4202.45|4202.45|0
1628062350000|2021-08-04 07:32:30|4201.94|4201.94|4201.94|4201.94|4201.94|4201.94|4201.94|4201.94|0
1628062360000|2021-08-04 07:32:40|4202.19|4202.19|4202.19|4202.19|4202.19|4202.19|4202.19|4202.19|0
1628062370000|2021-08-04 07:32:50|4200.95|4200.95|4200.95|4200.95|4200.95|4200.95|4200.95|4200.95|0
1628062380000|2021-08-04 07:33:00|4200.44|4200.44|4200.44|4200.44|4200.44|4200.44|4200.44|4200.44|0
1628062390000|2021-08-04 07:33:10|4200.19|4200.19|4200.19|4200.19|4200.19|4200.19|4200.19|4200.19|0
1628062400000|2021-08-04 07:33:20|4200.88|4200.88|4200.88|4200.88|4200.88|4200.88|4200.88|4200.88|0
1628062410000|2021-08-04 07:33:30|4200.71|4200.71|4201.95|4201.95|4201.95|4201.95|4200.71|4200.71|0
1628062420000|2021-08-04 07:33:40|4203.19|4203.19|4203.19|4203.19|4203.19|4203.19|4203.19|4203.19|0
1628062430000|2021-08-04 07:33:50|4201.95|4201.95|4201.95|4201.95|4201.95|4201.95|4201.95|4201.95|0
1628062440000|2021-08-04 07:34:00|4201.69|4201.69|4201.69|4201.69|4201.95|4201.95|4201.69|4201.69|0
1628062450000|2021-08-04 07:34:10|4201.44|4201.44|4201.44|4201.44|4201.44|4201.44|4201.44|4201.44|0
1628062460000|2021-08-04 07:34:20|4201.95|4201.95|4201.95|4201.95|4201.95|4201.95|4201.95|4201.95|0
1628062490000|2021-08-04 07:34:50|4203.19|4203.19|4203.19|4203.19|4203.19|4203.19|4203.19|4203.19|0
1628062500000|2021-08-04 07:35:00|4204.96|4204.96|4204.96|4204.96|4204.96|4204.96|4204.96|4204.96|0
1628062520000|2021-08-04 07:35:20|4205.98|4205.98|4205.98|4205.98|4205.98|4205.98|4205.98|4205.98|0
1628062530000|2021-08-04 07:35:30|4206.49|4206.49|4206.74|4206.74|4206.74|4206.74|4206.49|4206.49|0
1628062580000|2021-08-04 07:36:20|4205.5|4205.5|4205.5|4205.5|4205.5|4205.5|4205.5|4205.5|0
1628062600000|2021-08-04 07:36:40|4205.25|4205.25|4205.25|4205.25|4205.25|4205.25|4205.25|4205.25|0
1628062610000|2021-08-04 07:36:50|4204.74|4204.74|4204.74|4204.74|4204.74|4204.74|4204.74|4204.74|0
1628062630000|2021-08-04 07:37:10|4204.57|4204.57|4204.82|4204.82|4205.33|4205.33|4204.57|4204.57|0
1628062650000|2021-08-04 07:37:30|4204.57|4204.57|4204.32|4204.32|4204.57|4204.57|4204.32|4204.32|0
1628062750000|2021-08-04 07:39:10|4205.56|4205.56|4205.56|4205.56|4205.56|4205.56|4205.56|4205.56|0
1628062770000|2021-08-04 07:39:30|4204.32|4204.32|4203.08|4203.08|4204.32|4204.32|4203.08|4203.08|0
1628062790000|2021-08-04 07:39:50|4202.82|4202.82|4202.82|4202.82|4202.82|4202.82|4202.82|4202.82|0
1628062850000|2021-08-04 07:40:50|4202.65|4202.65|4202.65|4202.65|4202.65|4202.65|4202.65|4202.65|0
1628062880000|2021-08-04 07:41:20|4201.41|4201.41|4200.17|4200.17|4201.41|4201.41|4200.17|4200.17|0
1628062890000|2021-08-04 07:41:30|4199.41|4199.41|4199.41|4199.41|4199.41|4199.41|4199.41|4199.41|0
1628062940000|2021-08-04 07:42:20|4198.65|4198.65|4198.65|4198.65|4198.65|4198.65|4198.65|4198.65|0
1628062990000|2021-08-04 07:43:10|4198.39|4198.39|4198.39|4198.39|4199.63|4199.63|4198.39|4198.39|0
1628063020000|2021-08-04 07:43:40|4197.16|4197.16|4198.14|4198.14|4198.39|4198.39|4197.16|4197.16|0
1628063040000|2021-08-04 07:44:00|4199.38|4199.38|4199.38|4199.38|4199.38|4199.38|4199.38|4199.38|0
1628063070000|2021-08-04 07:44:30|4200.62|4200.62|4200.62|4200.62|4200.62|4200.62|4200.62|4200.62|0
1628063090000|2021-08-04 07:44:50|4199.38|4199.38|4199.38|4199.38|4199.38|4199.38|4199.38|4199.38|0
1628063100000|2021-08-04 07:45:00|4199.55|4199.55|4199.55|4199.55|4199.55|4199.55|4199.55|4199.55|0
1628063150000|2021-08-04 07:45:50|4200.79|4200.79|4200.79|4200.79|4200.79|4200.79|4200.79|4200.79|0
1628063180000|2021-08-04 07:46:20|4198.31|4198.31|4199.55|4199.55|4199.55|4199.55|4198.31|4198.31|0
1628063210000|2021-08-04 07:46:50|4200.79|4200.79|4200.79|4200.79|4200.79|4200.79|4200.79|4200.79|0
1628063290000|2021-08-04 07:48:10|4200.03|4200.03|4200.03|4200.03|4200.03|4200.03|4200.03|4200.03|0
1628063300000|2021-08-04 07:48:20|4200.79|4200.79|4201.04|4201.04|4201.04|4201.04|4200.79|4200.79|0
1628063330000|2021-08-04 07:48:50|4201.55|4201.55|4201.55|4201.55|4201.55|4201.55|4201.55|4201.55|0
1628063340000|2021-08-04 07:49:00|4202.06|4202.06|4202.06|4202.06|4202.06|4202.06|4202.06|4202.06|0
1628063380000|2021-08-04 07:49:40|4200.82|4200.82|4200.82|4200.82|4200.82|4200.82|4200.82|4200.82|0
1628063400000|2021-08-04 07:50:00|4200.99|4200.99|4200.99|4200.99|4200.99|4200.99|4200.99|4200.99|0
1628063410000|2021-08-04 07:50:10|4202.23|4202.23|4203.47|4203.47|4203.47|4203.47|4202.23|4202.23|0
1628063420000|2021-08-04 07:50:20|4204.71|4204.71|4204.71|4204.71|4204.71|4204.71|4204.54|4204.54|0
1628063450000|2021-08-04 07:50:50|4203.47|4203.47|4203.47|4203.47|4203.47|4203.47|4203.47|4203.47|0
1628063510000|2021-08-04 07:51:50|4203.3|4203.3|4203.3|4203.3|4203.3|4203.3|4203.3|4203.3|0
1628063520000|2021-08-04 07:52:00|4203.05|4203.05|4205.27|4205.27|4205.27|4205.27|4202.79|4202.79|0
1628063540000|2021-08-04 07:52:20|4205.1|4205.1|4205.1|4205.1|4205.1|4205.1|4205.1|4205.1|0
1628063590000|2021-08-04 07:53:10|4205.35|4205.35|4205.35|4205.35|4205.35|4205.35|4205.35|4205.35|0
1628063640000|2021-08-04 07:54:00|4202.88|4202.88|4202.88|4202.88|4202.88|4202.88|4202.88|4202.88|0
1628063760000|2021-08-04 07:56:00|4203.13|4203.13|4203.13|4203.13|4203.13|4203.13|4203.13|4203.13|0
1628063810000|2021-08-04 07:56:50|4201.89|4201.89|4201.89|4201.89|4201.89|4201.89|4201.89|4201.89|0
1628063850000|2021-08-04 07:57:30|4200.65|4200.65|4200.91|4200.91|4200.91|4200.91|4200.65|4200.65|0
1628063870000|2021-08-04 07:57:50|4200.65|4200.65|4200.65|4200.65|4200.65|4200.65|4200.65|4200.65|0
1628063910000|2021-08-04 07:58:30|4198.17|4198.17|4199.41|4199.41|4199.41|4199.41|4198.17|4198.17|0
1628063920000|2021-08-04 07:58:40|4199.16|4199.16|4199.16|4199.16|4199.16|4199.16|4199.16|4199.16|0
1628063940000|2021-08-04 07:59:00|4199.41|4199.41|4199.41|4199.41|4199.41|4199.41|4198.17|4198.17|0
1628063970000|2021-08-04 07:59:30|4199.16|4199.16|4197.58|4197.58|4199.16|4199.16|4197.58|4197.58|0
1628063980000|2021-08-04 07:59:40|4197.32|4197.32|4197.32|4197.32|4197.32|4197.32|4197.32|4197.32|0
1628063990000|2021-08-04 07:59:50|4198.08|4198.08|4198.08|4198.08|4198.08|4198.08|4198.08|4198.08|0
1628064000000|2021-08-04 08:00:00|4198.34|4198.34|4198.34|4198.34|4198.34|4198.34|4198.34|4198.34|0
1628064010000|2021-08-04 08:00:10|4198.84|4198.84|4198.84|4198.84|4198.84|4198.84|4198.84|4198.84|0
1628064030000|2021-08-04 08:00:30|4198.59|4198.59|4197.35|4197.35|4198.59|4198.59|4197.35|4197.35|0
1628064040000|2021-08-04 08:00:40|4197.61|4197.61|4197.61|4197.61|4197.61|4197.61|4197.61|4197.61|0
1628064050000|2021-08-04 08:00:50|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|0
1628064060000|2021-08-04 08:01:00|4196.73|4196.73|4197.35|4197.35|4197.35|4197.35|4196.73|4196.73|0
1628064080000|2021-08-04 08:01:20|4197.86|4197.86|4197.61|4197.61|4197.86|4197.86|4197.61|4197.61|0
1628064090000|2021-08-04 08:01:30|4197.86|4197.86|4197.86|4197.86|4197.86|4197.86|4197.86|4197.86|0
1628064120000|2021-08-04 08:02:00|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|0
1628064160000|2021-08-04 08:02:40|4198.59|4198.59|4198.59|4198.59|4198.59|4198.59|4198.59|4198.59|0
1628064180000|2021-08-04 08:03:00|4198.84|4198.84|4199.1|4199.1|4199.1|4199.1|4198.84|4198.84|0
1628064220000|2021-08-04 08:03:40|4200.34|4200.34|4200.34|4200.34|4200.34|4200.34|4200.34|4200.34|0
1628064230000|2021-08-04 08:03:50|4197.86|4197.86|4197.86|4197.86|4197.86|4197.86|4197.86|4197.86|0
1628064240000|2021-08-04 08:04:00|4197.01|4197.01|4197.01|4197.01|4197.01|4197.01|4197.01|4197.01|0
1628064310000|2021-08-04 08:05:10|4196.76|4196.76|4197.01|4197.01|4197.01|4197.01|4196.76|4196.76|0
1628064350000|2021-08-04 08:05:50|4196.84|4196.84|4196.33|4196.33|4196.84|4196.84|4196.33|4196.33|0
1628064380000|2021-08-04 08:06:20|4196.08|4196.08|4193.35|4193.35|4196.08|4196.08|4193.35|4193.35|0
1628064400000|2021-08-04 08:06:40|4193.6|4193.6|4193.6|4193.6|4193.6|4193.6|4193.6|4193.6|0
1628064420000|2021-08-04 08:07:00|4194.84|4194.84|4194.84|4194.84|4194.84|4194.84|4194.84|4194.84|0
1628064440000|2021-08-04 08:07:20|4195.46|4195.46|4195.46|4195.46|4195.46|4195.46|4195.46|4195.46|0
1628064460000|2021-08-04 08:07:40|4196.08|4196.08|4196.08|4196.08|4196.08|4196.08|4196.08|4196.08|0
1628064470000|2021-08-04 08:07:50|4195.46|4195.46|4195.46|4195.46|4195.46|4195.46|4195.46|4195.46|0
1628064480000|2021-08-04 08:08:00|4196.08|4196.08|4195.46|4195.46|4196.08|4196.08|4195.46|4195.46|0
1628064510000|2021-08-04 08:08:30|4194.95|4194.95|4194.44|4194.44|4194.95|4194.95|4194.44|4194.44|0
1628064550000|2021-08-04 08:09:10|4193.82|4193.82|4193.82|4193.82|4193.82|4193.82|4193.82|4193.82|0
1628064600000|2021-08-04 08:10:00|4195.06|4195.06|4195.41|4195.41|4195.41|4195.41|4195.06|4195.06|0
1628064620000|2021-08-04 08:10:20|4197.88|4197.88|4197.88|4197.88|4197.88|4197.88|4197.88|4197.88|0
1628064630000|2021-08-04 08:10:30|4198.14|4198.14|4200.36|4200.36|4200.36|4200.36|4197.88|4197.88|0
1628064680000|2021-08-04 08:11:20|4201.6|4201.6|4201.6|4201.6|4201.6|4201.6|4201.6|4201.6|0
1628064700000|2021-08-04 08:11:40|4202.84|4202.84|4202.84|4202.84|4202.84|4202.84|4202.84|4202.84|0
1628064730000|2021-08-04 08:12:10|4203.09|4203.09|4203.09|4203.09|4203.09|4203.09|4203.09|4203.09|0
1628064750000|2021-08-04 08:12:30|4203.35|4203.35|4203.09|4203.09|4203.35|4203.35|4203.09|4203.09|0
1628064760000|2021-08-04 08:12:40|4204.33|4204.33|4204.33|4204.33|4204.33|4204.33|4204.33|4204.33|0
1628064800000|2021-08-04 08:13:20|4204.59|4204.59|4204.59|4204.59|4204.59|4204.59|4204.59|4204.59|0
1628064810000|2021-08-04 08:13:30|4204.84|4204.84|4204.84|4204.84|4204.84|4204.84|4204.84|4204.84|0
1628064850000|2021-08-04 08:14:10|4204.22|4204.22|4204.22|4204.22|4204.22|4204.22|4204.22|4204.22|0
1628064870000|2021-08-04 08:14:30|4203.97|4203.97|4203.97|4203.97|4203.97|4203.97|4203.97|4203.97|0
1628065090000|2021-08-04 08:18:10|4203.71|4203.71|4203.71|4203.71|4203.71|4203.71|4203.71|4203.71|0
1628065130000|2021-08-04 08:18:50|4203.97|4203.97|4203.97|4203.97|4203.97|4203.97|4203.97|4203.97|0
1628065140000|2021-08-04 08:19:00|4203.35|4203.35|4203.35|4203.35|4203.35|4203.35|4203.35|4203.35|0
1628065150000|2021-08-04 08:19:10|4202.11|4202.11|4200.87|4200.87|4202.11|4202.11|4200.87|4200.87|0
1628065260000|2021-08-04 08:21:00|4200.11|4200.11|4200.11|4200.11|4200.11|4200.11|4200.11|4200.11|0
1628065270000|2021-08-04 08:21:10|4201.35|4201.35|4203.83|4203.83|4203.83|4203.83|4201.35|4201.35|0
1628065290000|2021-08-04 08:21:30|4204.08|4204.08|4204.59|4204.59|4204.59|4204.59|4204.08|4204.08|0
1628065380000|2021-08-04 08:23:00|4204.33|4204.33|4204.33|4204.33|4204.33|4204.33|4204.33|4204.33|0
1628065420000|2021-08-04 08:23:40|4204.59|4204.59|4204.59|4204.59|4204.59|4204.59|4204.59|4204.59|0
1628065470000|2021-08-04 08:24:30|4204.33|4204.33|4204.33|4204.33|4204.33|4204.33|4204.33|4204.33|0
1628065670000|2021-08-04 08:27:50|4203.82|4203.82|4203.82|4203.82|4203.82|4203.82|4203.82|4203.82|0
1628065690000|2021-08-04 08:28:10|4203.56|4203.56|4203.56|4203.56|4203.56|4203.56|4203.56|4203.56|0
1628065770000|2021-08-04 08:29:30|4203.39|4203.39|4203.39|4203.39|4203.39|4203.39|4203.39|4203.39|0
1628065790000|2021-08-04 08:29:50|4203.65|4203.65|4203.9|4203.9|4203.9|4203.9|4203.65|4203.65|0
1628065800000|2021-08-04 08:30:00|4204.07|4204.07|4204.07|4204.07|4204.07|4204.07|4204.07|4204.07|0
1628065850000|2021-08-04 08:30:50|4205.31|4205.31|4206.55|4206.55|4207.79|4207.79|4205.31|4205.31|0
1628065880000|2021-08-04 08:31:20|4207.06|4207.06|4207.57|4207.57|4207.57|4207.57|4207.06|4207.06|0
1628065900000|2021-08-04 08:31:40|4207.82|4207.82|4208.07|4208.07|4208.07|4208.07|4207.82|4207.82|0
1628065910000|2021-08-04 08:31:50|4208.33|4208.33|4208.33|4208.33|4208.33|4208.33|4208.33|4208.33|0
1628065950000|2021-08-04 08:32:30|4208.07|4208.07|4207.82|4207.82|4208.07|4208.07|4207.82|4207.82|0
1628065980000|2021-08-04 08:33:00|4207.57|4207.57|4207.57|4207.57|4207.57|4207.57|4207.57|4207.57|0
1628065990000|2021-08-04 08:33:10|4208.8|4208.8|4208.55|4208.55|4208.8|4208.8|4208.55|4208.55|0
1628066000000|2021-08-04 08:33:20|4208.04|4208.04|4208.04|4208.04|4208.04|4208.04|4208.04|4208.04|0
1628066040000|2021-08-04 08:34:00|4207.79|4207.79|4207.79|4207.79|4207.79|4207.79|4207.79|4207.79|0
1628066080000|2021-08-04 08:34:40|4206.55|4206.55|4206.55|4206.55|4206.55|4206.55|4206.55|4206.55|0
1628066100000|2021-08-04 08:35:00|4206.3|4206.3|4206.3|4206.3|4206.3|4206.3|4206.3|4206.3|0
1628066130000|2021-08-04 08:35:30|4206.04|4206.04|4206.04|4206.04|4206.04|4206.04|4206.04|4206.04|0
1628066150000|2021-08-04 08:35:50|4205.87|4205.87|4205.87|4205.87|4205.87|4205.87|4205.87|4205.87|0
1628066180000|2021-08-04 08:36:20|4205.36|4205.36|4205.7|4205.7|4205.7|4205.7|4205.36|4205.36|0
1628066300000|2021-08-04 08:38:20|4206.21|4206.21|4206.47|4206.47|4206.47|4206.47|4206.21|4206.21|0
1628066440000|2021-08-04 08:40:40|4206.21|4206.21|4206.47|4206.47|4206.47|4206.47|4206.21|4206.21|0
1628066510000|2021-08-04 08:41:50|4207.71|4207.71|4211.42|4211.42|4211.42|4211.42|4207.71|4207.71|0
1628066520000|2021-08-04 08:42:00|4210.18|4210.18|4212.66|4212.66|4212.66|4212.66|4210.18|4210.18|0
1628066660000|2021-08-04 08:44:20|4213.9|4213.9|4213.9|4213.9|4213.9|4213.9|4213.9|4213.9|0
1628066700000|2021-08-04 08:45:00|4214.41|4214.41|4214.66|4214.66|4214.66|4214.66|4214.41|4214.41|0
1628066720000|2021-08-04 08:45:20|4214.92|4214.92|4215.42|4215.42|4215.42|4215.42|4214.92|4214.92|0
1628066780000|2021-08-04 08:46:20|4214.92|4214.92|4214.66|4214.66|4214.92|4214.92|4214.66|4214.66|0
1628066940000|2021-08-04 08:49:00|4214.41|4214.41|4214.15|4214.15|4214.41|4214.41|4214.15|4214.15|0
1628066950000|2021-08-04 08:49:10|4211.68|4211.68|4211.68|4211.68|4211.68|4211.68|4211.68|4211.68|0
1628066960000|2021-08-04 08:49:20|4211.85|4211.85|4211.85|4211.85|4211.85|4211.85|4211.85|4211.85|0
1628066980000|2021-08-04 08:49:40|4211.59|4211.59|4211.59|4211.59|4211.59|4211.59|4211.59|4211.59|0
1628067140000|2021-08-04 08:52:20|4211.85|4211.85|4211.85|4211.85|4211.85|4211.85|4211.85|4211.85|0
1628067160000|2021-08-04 08:52:40|4212.1|4212.1|4212.1|4212.1|4212.1|4212.1|4212.1|4212.1|0
1628067250000|2021-08-04 08:54:10|4209.62|4209.62|4210.86|4210.86|4210.86|4210.86|4209.62|4209.62|0
1628067290000|2021-08-04 08:54:50|4210.35|4210.35|4210.61|4210.61|4210.61|4210.61|4210.35|4210.35|0
1628067310000|2021-08-04 08:55:10|4209.37|4209.37|4209.37|4209.37|4209.37|4209.37|4209.37|4209.37|0
1628067370000|2021-08-04 08:56:10|4209.62|4209.62|4209.62|4209.62|4209.62|4209.62|4209.62|4209.62|0
1628067550000|2021-08-04 08:59:10|4210.86|4210.86|4210.86|4210.86|4210.86|4210.86|4210.86|4210.86|0
1628067600000|2021-08-04 09:00:00|4210.61|4210.61|4210.86|4210.86|4211.85|4211.85|4210.61|4210.61|0
1628067640000|2021-08-04 09:00:40|4210.69|4210.69|4210.69|4210.69|4210.69|4210.69|4210.69|4210.69|0
1628067690000|2021-08-04 09:01:30|4211.93|4211.93|4211.93|4211.93|4211.93|4211.93|4211.93|4211.93|0
1628067700000|2021-08-04 09:01:40|4209.45|4209.45|4209.45|4209.45|4209.45|4209.45|4209.45|4209.45|0
1628067750000|2021-08-04 09:02:30|4210.69|4210.69|4210.69|4210.69|4210.69|4210.69|4210.69|4210.69|0
1628067780000|2021-08-04 09:03:00|4210.44|4210.44|4210.44|4210.44|4210.44|4210.44|4210.44|4210.44|0
1628067790000|2021-08-04 09:03:10|4210.18|4210.18|4210.18|4210.18|4210.18|4210.18|4210.18|4210.18|0
1628067840000|2021-08-04 09:04:00|4208.94|4208.94|4208.94|4208.94|4208.94|4208.94|4208.94|4208.94|0
1628067850000|2021-08-04 09:04:10|4209.2|4209.2|4209.2|4209.2|4209.2|4209.2|4208.94|4208.94|0
1628067950000|2021-08-04 09:05:50|4208.94|4208.94|4209.2|4209.2|4209.2|4209.2|4208.94|4208.94|0
1628068190000|2021-08-04 09:09:50|4209.45|4209.45|4209.45|4209.45|4209.45|4209.45|4209.45|4209.45|0
1628068230000|2021-08-04 09:10:30|4209.96|4209.96|4210.21|4210.21|4210.21|4210.21|4209.96|4209.96|0
1628068240000|2021-08-04 09:10:40|4211.45|4211.45|4211.71|4211.71|4211.71|4211.71|4211.45|4211.45|0
1628068270000|2021-08-04 09:11:10|4210.47|4210.47|4210.64|4210.64|4210.64|4210.64|4210.47|4210.47|0
1628068280000|2021-08-04 09:11:20|4211.88|4211.88|4211.88|4211.88|4211.88|4211.88|4211.88|4211.88|0
1628068320000|2021-08-04 09:12:00|4211.62|4211.62|4211.62|4211.62|4211.62|4211.62|4211.62|4211.62|0
1628068350000|2021-08-04 09:12:30|4211.37|4211.37|4211.11|4211.11|4211.37|4211.37|4211.11|4211.11|0
1628068360000|2021-08-04 09:12:40|4209.87|4209.87|4209.87|4209.87|4209.87|4209.87|4209.87|4209.87|0
1628068380000|2021-08-04 09:13:00|4210.04|4210.04|4209.79|4209.79|4210.04|4210.04|4209.79|4209.79|0
1628068400000|2021-08-04 09:13:20|4209.54|4209.54|4209.54|4209.54|4209.54|4209.54|4209.54|4209.54|0
1628068490000|2021-08-04 09:14:50|4210.04|4210.04|4210.04|4210.04|4210.04|4210.04|4210.04|4210.04|0
1628068550000|2021-08-04 09:15:50|4209.79|4209.79|4209.79|4209.79|4209.79|4209.79|4209.79|4209.79|0
1628068560000|2021-08-04 09:16:00|4209.28|4209.28|4209.28|4209.28|4209.28|4209.28|4209.28|4209.28|0
1628068690000|2021-08-04 09:18:10|4209.03|4209.03|4209.03|4209.03|4209.03|4209.03|4209.03|4209.03|0
1628068770000|2021-08-04 09:19:30|4210.27|4210.27|4209.03|4209.03|4210.27|4210.27|4209.03|4209.03|0
1628068810000|2021-08-04 09:20:10|4208.77|4208.77|4208.77|4208.77|4208.77|4208.77|4208.77|4208.77|0
1628068830000|2021-08-04 09:20:30|4208.52|4208.52|4208.27|4208.27|4208.52|4208.52|4208.27|4208.27|0
1628068870000|2021-08-04 09:21:10|4209.51|4209.51|4209.51|4209.51|4209.51|4209.51|4209.51|4209.51|0
1628068990000|2021-08-04 09:23:10|4207.03|4207.03|4207.03|4207.03|4207.03|4207.03|4207.03|4207.03|0
1628069030000|2021-08-04 09:23:50|4207.28|4207.28|4207.28|4207.28|4207.28|4207.28|4207.28|4207.28|0
1628069040000|2021-08-04 09:24:00|4207.03|4207.03|4207.03|4207.03|4207.03|4207.03|4207.03|4207.03|0
1628069150000|2021-08-04 09:25:50|4208.27|4208.27|4208.27|4208.27|4208.27|4208.27|4208.27|4208.27|0
1628069220000|2021-08-04 09:27:00|4207.76|4207.76|4207.76|4207.76|4207.76|4207.76|4207.76|4207.76|0
1628069310000|2021-08-04 09:28:30|4206.52|4206.52|4207.76|4207.76|4207.76|4207.76|4206.52|4206.52|0
1628069380000|2021-08-04 09:29:40|4207.5|4207.5|4207.5|4207.5|4207.5|4207.5|4207.5|4207.5|0
1628069390000|2021-08-04 09:29:50|4206.27|4206.27|4206.27|4206.27|4206.27|4206.27|4206.27|4206.27|0
1628069400000|2021-08-04 09:30:00|4206.52|4206.52|4206.77|4206.77|4206.77|4206.77|4206.52|4206.52|0
1628069540000|2021-08-04 09:32:20|4206.52|4206.52|4206.52|4206.52|4206.52|4206.52|4206.52|4206.52|0
1628069560000|2021-08-04 09:32:40|4206.77|4206.77|4207.03|4207.03|4207.03|4207.03|4206.77|4206.77|0
1628069620000|2021-08-04 09:33:40|4208.89|4208.89|4208.89|4208.89|4208.89|4208.89|4208.89|4208.89|0
1628069720000|2021-08-04 09:35:20|4208.27|4208.27|4208.27|4208.27|4208.27|4208.27|4208.27|4208.27|0
1628069740000|2021-08-04 09:35:40|4208.44|4208.44|4208.61|4208.61|4208.61|4208.61|4208.44|4208.44|0
1628069770000|2021-08-04 09:36:10|4208.86|4208.86|4208.86|4208.86|4208.86|4208.86|4208.86|4208.86|0
1628069890000|2021-08-04 09:38:10|4208.61|4208.61|4208.61|4208.61|4208.61|4208.61|4208.61|4208.61|0
1628069920000|2021-08-04 09:38:40|4208.43|4208.43|4208.43|4208.43|4208.43|4208.43|4208.43|4208.43|0
1628069940000|2021-08-04 09:39:00|4207.93|4207.93|4207.93|4207.93|4207.93|4207.93|4207.93|4207.93|0
1628070040000|2021-08-04 09:40:40|4207.67|4207.67|4207.67|4207.67|4207.67|4207.67|4207.67|4207.67|0
1628070330000|2021-08-04 09:45:30|4206.43|4206.43|4206.69|4206.69|4206.69|4206.69|4206.43|4206.43|0
1628070470000|2021-08-04 09:47:50|4205.45|4205.45|4205.45|4205.45|4205.45|4205.45|4205.45|4205.45|0
1628070500000|2021-08-04 09:48:20|4205.7|4205.7|4205.7|4205.7|4205.7|4205.7|4205.7|4205.7|0
1628070520000|2021-08-04 09:48:40|4204.46|4204.46|4204.46|4204.46|4204.46|4204.46|4204.46|4204.46|0
1628070540000|2021-08-04 09:49:00|4204.72|4204.72|4204.72|4204.72|4204.72|4204.72|4204.72|4204.72|0
1628070570000|2021-08-04 09:49:30|4204.46|4204.46|4204.46|4204.46|4204.46|4204.46|4204.46|4204.46|0
1628070590000|2021-08-04 09:49:50|4203.22|4203.22|4200.75|4200.75|4203.22|4203.22|4200.75|4200.75|0
1628070610000|2021-08-04 09:50:10|4201.98|4201.98|4201.98|4201.98|4201.98|4201.98|4201.98|4201.98|0
1628070660000|2021-08-04 09:51:00|4200.75|4200.75|4200.75|4200.75|4200.75|4200.75|4200.75|4200.75|0
1628070800000|2021-08-04 09:53:20|4200.49|4200.49|4200.24|4200.24|4200.49|4200.49|4200.24|4200.24|0
1628070830000|2021-08-04 09:53:50|4199.98|4199.98|4199.98|4199.98|4199.98|4199.98|4199.98|4199.98|0
1628070930000|2021-08-04 09:55:30|4200.24|4200.24|4199.81|4199.81|4200.49|4200.49|4199.81|4199.81|0
1628070940000|2021-08-04 09:55:40|4198.57|4198.57|4199.81|4199.81|4199.81|4199.81|4198.57|4198.57|0
1628071010000|2021-08-04 09:56:50|4201.05|4201.05|4201.05|4201.05|4201.05|4201.05|4201.05|4201.05|0
1628071020000|2021-08-04 09:57:00|4200.88|4200.88|4200.88|4200.88|4200.88|4200.88|4200.88|4200.88|0
1628071030000|2021-08-04 09:57:10|4200.71|4200.71|4200.71|4200.71|4200.71|4200.71|4200.71|4200.71|0
1628071050000|2021-08-04 09:57:30|4199.47|4199.47|4199.47|4199.47|4199.47|4199.47|4199.47|4199.47|0
1628071130000|2021-08-04 09:58:50|4199.22|4199.22|4198.97|4198.97|4199.22|4199.22|4198.97|4198.97|0
1628071200000|2021-08-04 10:00:00|4198.71|4198.71|4198.71|4198.71|4198.71|4198.71|4198.71|4198.71|0
1628071220000|2021-08-04 10:00:20|4199.95|4199.95|4199.95|4199.95|4199.95|4199.95|4199.95|4199.95|0
1628071310000|2021-08-04 10:01:50|4200.2|4200.2|4200.2|4200.2|4200.2|4200.2|4200.2|4200.2|0
1628071330000|2021-08-04 10:02:10|4198.97|4198.97|4198.97|4198.97|4198.97|4198.97|4198.97|4198.97|0
1628071350000|2021-08-04 10:02:30|4199.73|4199.73|4199.22|4199.22|4199.73|4199.73|4199.22|4199.22|0
1628071360000|2021-08-04 10:02:40|4199.47|4199.47|4198.97|4198.97|4199.47|4199.47|4198.97|4198.97|0
1628071380000|2021-08-04 10:03:00|4198.71|4198.71|4198.71|4198.71|4198.71|4198.71|4198.71|4198.71|0
1628071390000|2021-08-04 10:03:10|4198.97|4198.97|4198.97|4198.97|4198.97|4198.97|4198.97|4198.97|0
1628071400000|2021-08-04 10:03:20|4199.22|4199.22|4199.22|4199.22|4199.22|4199.22|4199.22|4199.22|0
1628071420000|2021-08-04 10:03:40|4199.47|4199.47|4199.73|4199.73|4199.73|4199.73|4199.47|4199.47|0
1628071520000|2021-08-04 10:05:20|4200.97|4200.97|4200.97|4200.97|4200.97|4200.97|4200.97|4200.97|0
1628071610000|2021-08-04 10:06:50|4200.71|4200.71|4200.97|4200.97|4200.97|4200.97|4200.71|4200.71|0
1628071640000|2021-08-04 10:07:20|4201.22|4201.22|4201.22|4201.22|4201.22|4201.22|4201.22|4201.22|0
1628071700000|2021-08-04 10:08:20|4201.47|4201.47|4201.47|4201.47|4201.47|4201.47|4201.47|4201.47|0
1628071710000|2021-08-04 10:08:30|4200.24|4200.24|4200.24|4200.24|4200.24|4200.24|4200.24|4200.24|0
1628071750000|2021-08-04 10:09:10|4199.89|4199.89|4199.89|4199.89|4199.89|4199.89|4199.89|4199.89|0
1628071760000|2021-08-04 10:09:20|4199.38|4199.38|4199.89|4199.89|4199.89|4199.89|4199.38|4199.38|0
1628071780000|2021-08-04 10:09:40|4199.38|4199.38|4200.62|4200.62|4200.62|4200.62|4199.38|4199.38|0
1628071810000|2021-08-04 10:10:10|4201.13|4201.13|4201.13|4201.13|4201.13|4201.13|4201.13|4201.13|0
1628071820000|2021-08-04 10:10:20|4201.64|4201.64|4201.89|4201.89|4201.89|4201.89|4201.64|4201.64|0
1628071840000|2021-08-04 10:10:40|4201.64|4201.64|4201.64|4201.64|4201.64|4201.64|4201.64|4201.64|0
1628071970000|2021-08-04 10:12:50|4201.89|4201.89|4201.64|4201.64|4201.89|4201.89|4201.64|4201.64|0
1628072090000|2021-08-04 10:14:50|4201.13|4201.13|4200.88|4200.88|4201.13|4201.13|4200.88|4200.88|0
1628072120000|2021-08-04 10:15:20|4200.62|4200.62|4200.62|4200.62|4200.62|4200.62|4200.62|4200.62|0
1628072200000|2021-08-04 10:16:40|4199.38|4199.38|4199.38|4199.38|4199.38|4199.38|4199.38|4199.38|0
1628072390000|2021-08-04 10:19:50|4198.14|4198.14|4198.14|4198.14|4198.14|4198.14|4198.14|4198.14|0
1628072550000|2021-08-04 10:22:30|4199.38|4199.38|4201.86|4201.86|4201.86|4201.86|4199.38|4199.38|0
1628072560000|2021-08-04 10:22:40|4200.62|4200.62|4200.62|4200.62|4200.62|4200.62|4200.62|4200.62|0
1628072700000|2021-08-04 10:25:00|4201.86|4201.86|4201.86|4201.86|4201.86|4201.86|4201.86|4201.86|0
1628072720000|2021-08-04 10:25:20|4200.62|4200.62|4200.62|4200.62|4200.62|4200.62|4199.38|4199.38|0
1628072730000|2021-08-04 10:25:30|4199.38|4199.38|4199.38|4199.38|4200.62|4200.62|4199.38|4199.38|0
1628072890000|2021-08-04 10:28:10|4200.62|4200.62|4200.62|4200.62|4200.62|4200.62|4200.62|4200.62|0
1628072930000|2021-08-04 10:28:50|4200.37|4200.37|4200.37|4200.37|4200.37|4200.37|4200.37|4200.37|0
1628073060000|2021-08-04 10:31:00|4200.62|4200.62|4200.88|4200.88|4200.88|4200.88|4200.62|4200.62|0
1628073090000|2021-08-04 10:31:30|4201.13|4201.13|4201.13|4201.13|4201.13|4201.13|4201.13|4201.13|0
1628073100000|2021-08-04 10:31:40|4201.38|4201.38|4201.64|4201.64|4201.64|4201.64|4201.38|4201.38|0
1628073120000|2021-08-04 10:32:00|4201.38|4201.38|4201.38|4201.38|4201.38|4201.38|4201.38|4201.38|0
1628073240000|2021-08-04 10:34:00|4201.13|4201.13|4201.13|4201.13|4201.13|4201.13|4201.13|4201.13|0
1628073300000|2021-08-04 10:35:00|4201.47|4201.47|4201.47|4201.47|4201.47|4201.47|4201.47|4201.47|0
1628073490000|2021-08-04 10:38:10|4201.22|4201.22|4200.96|4200.96|4201.22|4201.22|4200.96|4200.96|0
1628073500000|2021-08-04 10:38:20|4201.22|4201.22|4201.22|4201.22|4201.22|4201.22|4201.22|4201.22|0
1628073810000|2021-08-04 10:43:30|4202.46|4202.46|4202.46|4202.46|4202.46|4202.46|4202.46|4202.46|0
1628073910000|2021-08-04 10:45:10|4203.69|4203.69|4203.69|4203.69|4203.69|4203.69|4203.69|4203.69|0
1628073940000|2021-08-04 10:45:40|4202.46|4202.46|4202.46|4202.46|4202.46|4202.46|4202.2|4202.2|0
1628073950000|2021-08-04 10:45:50|4202.2|4202.2|4201.22|4201.22|4202.46|4202.46|4201.22|4201.22|0
1628074090000|2021-08-04 10:48:10|4200.71|4200.71|4200.71|4200.71|4200.71|4200.71|4200.71|4200.71|0
1628074100000|2021-08-04 10:48:20|4200.45|4200.45|4200.45|4200.45|4200.45|4200.45|4200.45|4200.45|0
1628074210000|2021-08-04 10:50:10|4199.22|4199.22|4199.22|4199.22|4199.22|4199.22|4199.22|4199.22|0
1628074220000|2021-08-04 10:50:20|4200.45|4200.45|4200.45|4200.45|4200.45|4200.45|4200.45|4200.45|0
1628074240000|2021-08-04 10:50:40|4199.22|4199.22|4199.22|4199.22|4199.22|4199.22|4199.22|4199.22|0
1628074270000|2021-08-04 10:51:10|4197.98|4197.98|4197.98|4197.98|4197.98|4197.98|4197.98|4197.98|0
1628074360000|2021-08-04 10:52:40|4197.72|4197.72|4197.72|4197.72|4197.72|4197.72|4197.72|4197.72|0
1628074470000|2021-08-04 10:54:30|4197.47|4197.47|4197.21|4197.21|4197.47|4197.47|4197.21|4197.21|0
1628074490000|2021-08-04 10:54:50|4195.98|4195.98|4194.74|4194.74|4195.98|4195.98|4194.74|4194.74|0
1628074550000|2021-08-04 10:55:50|4195.98|4195.98|4195.98|4195.98|4195.98|4195.98|4195.98|4195.98|0
1628074560000|2021-08-04 10:56:00|4196.23|4196.23|4195.98|4195.98|4196.74|4196.74|4195.98|4195.98|0
1628074570000|2021-08-04 10:56:10|4196.23|4196.23|4196.23|4196.23|4196.23|4196.23|4196.23|4196.23|0
1628074640000|2021-08-04 10:57:20|4196.74|4196.74|4196.48|4196.48|4196.74|4196.74|4196.48|4196.48|0
1628074680000|2021-08-04 10:58:00|4197.72|4197.72|4198.96|4198.96|4198.96|4198.96|4197.72|4197.72|0
1628074710000|2021-08-04 10:58:30|4198.2|4198.2|4198.2|4198.2|4198.2|4198.2|4198.2|4198.2|0
1628074720000|2021-08-04 10:58:40|4197.95|4197.95|4196.71|4196.71|4197.95|4197.95|4196.71|4196.71|0
1628074730000|2021-08-04 10:58:50|4196.96|4196.96|4196.96|4196.96|4196.96|4196.96|4196.96|4196.96|0
1628074770000|2021-08-04 10:59:30|4198.2|4198.2|4198.2|4198.2|4198.2|4198.2|4198.2|4198.2|0
1628074860000|2021-08-04 11:01:00|4197.69|4197.69|4197.69|4197.69|4197.69|4197.69|4197.69|4197.69|0
1628074880000|2021-08-04 11:01:20|4198.45|4198.45|4197.95|4197.95|4198.45|4198.45|4197.95|4197.95|0
1628074890000|2021-08-04 11:01:30|4198.2|4198.2|4198.2|4198.2|4198.45|4198.45|4197.95|4197.95|0
1628074900000|2021-08-04 11:01:40|4198.45|4198.45|4197.47|4197.47|4198.71|4198.71|4197.47|4197.47|0
1628074910000|2021-08-04 11:01:50|4197.98|4197.98|4198.23|4198.23|4198.23|4198.23|4197.72|4197.72|0
1628074920000|2021-08-04 11:02:00|4197.98|4197.98|4198.23|4198.23|4198.23|4198.23|4197.72|4197.72|0
1628074930000|2021-08-04 11:02:10|4197.47|4197.47|4197.47|4197.47|4197.72|4197.72|4197.47|4197.47|0
1628074940000|2021-08-04 11:02:20|4197.72|4197.72|4197.72|4197.72|4197.72|4197.72|4197.72|4197.72|0
1628074980000|2021-08-04 11:03:00|4197.21|4197.21|4197.21|4197.21|4197.21|4197.21|4197.21|4197.21|0
1628075030000|2021-08-04 11:03:50|4197.47|4197.47|4197.47|4197.47|4197.47|4197.47|4197.47|4197.47|0
1628075050000|2021-08-04 11:04:10|4198.45|4198.45|4198.45|4198.45|4198.45|4198.45|4198.45|4198.45|0
1628075060000|2021-08-04 11:04:20|4198.71|4198.71|4198.71|4198.71|4198.71|4198.71|4198.71|4198.71|0
1628075130000|2021-08-04 11:05:30|4199.95|4199.95|4199.95|4199.95|4199.95|4199.95|4199.95|4199.95|0
1628075160000|2021-08-04 11:06:00|4200.2|4200.2|4200.2|4200.2|4200.2|4200.2|4200.2|4200.2|0
1628075200000|2021-08-04 11:06:40|4198.96|4198.96|4198.96|4198.96|4198.96|4198.96|4198.96|4198.96|0
1628075230000|2021-08-04 11:07:10|4198.71|4198.71|4198.71|4198.71|4198.96|4198.96|4198.71|4198.71|0
1628075240000|2021-08-04 11:07:20|4198.96|4198.96|4198.96|4198.96|4198.96|4198.96|4198.96|4198.96|0
1628075340000|2021-08-04 11:09:00|4198.71|4198.71|4198.96|4198.96|4198.96|4198.96|4198.71|4198.71|0
1628075350000|2021-08-04 11:09:10|4199.47|4199.47|4199.47|4199.47|4199.47|4199.47|4199.47|4199.47|0
1628075450000|2021-08-04 11:10:50|4200.71|4200.71|4200.71|4200.71|4200.71|4200.71|4200.71|4200.71|0
1628075710000|2021-08-04 11:15:10|4200.96|4200.96|4200.96|4200.96|4200.96|4200.96|4200.71|4200.71|0
1628075720000|2021-08-04 11:15:20|4201.22|4201.22|4201.22|4201.22|4201.22|4201.22|4201.22|4201.22|0
1628075740000|2021-08-04 11:15:40|4201.47|4201.47|4201.47|4201.47|4201.47|4201.47|4201.47|4201.47|0
1628075760000|2021-08-04 11:16:00|4201.72|4201.72|4201.72|4201.72|4201.72|4201.72|4201.72|4201.72|0
1628075770000|2021-08-04 11:16:10|4202.06|4202.06|4202.06|4202.06|4202.06|4202.06|4202.06|4202.06|0
1628075800000|2021-08-04 11:16:40|4201.81|4201.81|4201.81|4201.81|4201.81|4201.81|4201.81|4201.81|0
1628075840000|2021-08-04 11:17:20|4201.56|4201.56|4201.56|4201.56|4201.56|4201.56|4201.56|4201.56|0
1628075860000|2021-08-04 11:17:40|4201.3|4201.3|4201.05|4201.05|4201.3|4201.3|4201.05|4201.05|0
1628075960000|2021-08-04 11:19:20|4202.29|4202.29|4201.05|4201.05|4202.29|4202.29|4201.05|4201.05|0
1628075990000|2021-08-04 11:19:50|4200.79|4200.79|4200.79|4200.79|4200.79|4200.79|4200.79|4200.79|0
1628076000000|2021-08-04 11:20:00|4200.62|4200.62|4200.62|4200.62|4200.62|4200.62|4200.62|4200.62|0
1628076020000|2021-08-04 11:20:20|4200.79|4200.79|4200.79|4200.79|4200.79|4200.79|4200.79|4200.79|0
1628076030000|2021-08-04 11:20:30|4199.3|4199.3|4199.3|4199.3|4199.3|4199.3|4199.3|4199.3|0
1628076060000|2021-08-04 11:21:00|4201.16|4201.16|4201.67|4201.67|4201.67|4201.67|4201.16|4201.16|0
1628076110000|2021-08-04 11:21:50|4202.17|4202.17|4202.17|4202.17|4202.17|4202.17|4202.17|4202.17|0
1628076120000|2021-08-04 11:22:00|4201.92|4201.92|4201.92|4201.92|4201.92|4201.92|4201.92|4201.92|0
1628076130000|2021-08-04 11:22:10|4201.3|4201.3|4201.3|4201.3|4201.3|4201.3|4201.3|4201.3|0
1628076500000|2021-08-04 11:28:20|4200.79|4200.79|4200.79|4200.79|4200.79|4200.79|4200.79|4200.79|0
1628076530000|2021-08-04 11:28:50|4199.55|4199.55|4199.55|4199.55|4199.55|4199.55|4199.55|4199.55|0
1628076560000|2021-08-04 11:29:20|4199.3|4199.3|4199.3|4199.3|4199.3|4199.3|4199.3|4199.3|0
1628076600000|2021-08-04 11:30:00|4199.13|4199.13|4199.13|4199.13|4199.13|4199.13|4199.13|4199.13|0
1628076730000|2021-08-04 11:32:10|4198.88|4198.88|4198.88|4198.88|4198.88|4198.88|4198.88|4198.88|0
1628076920000|2021-08-04 11:35:20|4198.62|4198.62|4198.62|4198.62|4198.62|4198.62|4198.62|4198.62|0
1628076980000|2021-08-04 11:36:20|4198.37|4198.37|4198.37|4198.37|4198.37|4198.37|4198.37|4198.37|0
1628077000000|2021-08-04 11:36:40|4199.61|4199.61|4199.61|4199.61|4199.61|4199.61|4199.61|4199.61|0
1628077090000|2021-08-04 11:38:10|4198.37|4198.37|4198.37|4198.37|4198.37|4198.37|4198.37|4198.37|0
1628077100000|2021-08-04 11:38:20|4197.86|4197.86|4197.61|4197.61|4197.86|4197.86|4197.61|4197.61|0
1628077110000|2021-08-04 11:38:30|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|0
1628077160000|2021-08-04 11:39:20|4198.59|4198.59|4198.34|4198.34|4198.59|4198.59|4198.34|4198.34|0
1628077270000|2021-08-04 11:41:10|4198.08|4198.08|4197.83|4197.83|4198.08|4198.08|4197.83|4197.83|0
1628077430000|2021-08-04 11:43:50|4198.34|4198.34|4198.08|4198.08|4198.34|4198.34|4198.08|4198.08|0
1628077440000|2021-08-04 11:44:00|4197.83|4197.83|4197.57|4197.57|4197.83|4197.83|4197.57|4197.57|0
1628077450000|2021-08-04 11:44:10|4197.83|4197.83|4197.83|4197.83|4197.83|4197.83|4197.83|4197.83|0
1628077470000|2021-08-04 11:44:30|4197.32|4197.32|4197.32|4197.32|4197.32|4197.32|4197.32|4197.32|0
1628077530000|2021-08-04 11:45:30|4196.08|4196.08|4194.84|4194.84|4196.08|4196.08|4194.84|4194.84|0
1628077650000|2021-08-04 11:47:30|4193.6|4193.6|4193.6|4193.6|4193.6|4193.6|4193.6|4193.6|0
1628077660000|2021-08-04 11:47:40|4194.84|4194.84|4194.84|4194.84|4194.84|4194.84|4194.84|4194.84|0
1628077680000|2021-08-04 11:48:00|4194.59|4194.59|4192.36|4192.36|4194.84|4194.84|4192.36|4192.36|0
1628077700000|2021-08-04 11:48:20|4193.6|4193.6|4193.6|4193.6|4193.6|4193.6|4193.6|4193.6|0
1628077730000|2021-08-04 11:48:50|4193.35|4193.35|4193.35|4193.35|4193.35|4193.35|4193.35|4193.35|0
1628077800000|2021-08-04 11:50:00|4194.59|4194.59|4194.59|4194.59|4194.59|4194.59|4194.59|4194.59|0
1628077820000|2021-08-04 11:50:20|4194.33|4194.33|4194.33|4194.33|4194.33|4194.33|4194.33|4194.33|0
1628077890000|2021-08-04 11:51:30|4195.57|4195.57|4195.57|4195.57|4195.57|4195.57|4195.57|4195.57|0
1628077930000|2021-08-04 11:52:10|4195.83|4195.83|4195.83|4195.83|4195.83|4195.83|4195.83|4195.83|0
1628077950000|2021-08-04 11:52:30|4196.08|4196.08|4196.08|4196.08|4196.08|4196.08|4196.08|4196.08|0
1628078010000|2021-08-04 11:53:30|4197.32|4197.32|4197.32|4197.32|4197.32|4197.32|4197.32|4197.32|0
1628078060000|2021-08-04 11:54:20|4197.57|4197.57|4197.57|4197.57|4197.57|4197.57|4197.57|4197.57|0
1628078080000|2021-08-04 11:54:40|4197.74|4197.74|4197.49|4197.49|4197.74|4197.74|4197.49|4197.49|0
1628078200000|2021-08-04 11:56:40|4197.74|4197.74|4198|4198|4198|4198|4197.74|4197.74|0
1628078220000|2021-08-04 11:57:00|4198.25|4198.25|4198.25|4198.25|4198.25|4198.25|4198.25|4198.25|0
1628078310000|2021-08-04 11:58:30|4198|4198|4198|4198|4198|4198|4198|4198|0
1628078330000|2021-08-04 11:58:50|4199.24|4199.24|4198|4198|4199.24|4199.24|4198|4198|0
1628078350000|2021-08-04 11:59:10|4196.76|4196.76|4195.52|4195.52|4196.76|4196.76|4195.52|4195.52|0
1628078400000|2021-08-04 12:00:00|4195.35|4195.35|4195.35|4195.35|4195.35|4195.35|4195.35|4195.35|0
1628078420000|2021-08-04 12:00:20|4195.09|4195.09|4195.09|4195.09|4195.09|4195.09|4195.09|4195.09|0
1628078440000|2021-08-04 12:00:40|4194.92|4194.92|4194.92|4194.92|4194.92|4194.92|4194.92|4194.92|0
1628078500000|2021-08-04 12:01:40|4195.18|4195.18|4195.18|4195.18|4195.18|4195.18|4195.18|4195.18|0
1628078550000|2021-08-04 12:02:30|4195|4195|4195|4195|4195|4195|4195|4195|0
1628078590000|2021-08-04 12:03:10|4196.24|4196.24|4196.24|4196.24|4196.24|4196.24|4196.24|4196.24|0
1628078640000|2021-08-04 12:04:00|4197.48|4197.48|4197.48|4197.48|4197.48|4197.48|4197.48|4197.48|0
1628078650000|2021-08-04 12:04:10|4196.24|4196.24|4197.48|4197.48|4197.48|4197.48|4196.24|4196.24|0
1628078670000|2021-08-04 12:04:30|4197.74|4197.74|4197.74|4197.74|4197.74|4197.74|4197.74|4197.74|0
1628078760000|2021-08-04 12:06:00|4196.5|4196.5|4197.74|4197.74|4197.74|4197.74|4196.5|4196.5|0
1628078780000|2021-08-04 12:06:20|4197.48|4197.48|4197.48|4197.48|4197.48|4197.48|4197.48|4197.48|0
1628078820000|2021-08-04 12:07:00|4197.65|4197.65|4197.91|4197.91|4198.08|4198.08|4197.65|4197.65|0
1628078900000|2021-08-04 12:08:20|4196.67|4196.67|4196.67|4196.67|4196.67|4196.67|4196.67|4196.67|0
1628078910000|2021-08-04 12:08:30|4197.91|4197.91|4197.91|4197.91|4197.91|4197.91|4197.91|4197.91|0
1628079000000|2021-08-04 12:10:00|4196.67|4196.67|4196.67|4196.67|4196.67|4196.67|4196.67|4196.67|0
1628079060000|2021-08-04 12:11:00|4196.42|4196.42|4196.42|4196.42|4196.42|4196.42|4196.42|4196.42|0
1628079310000|2021-08-04 12:15:10|4196.16|4196.16|4195.91|4195.91|4196.16|4196.16|4195.91|4195.91|0
1628079340000|2021-08-04 12:15:40|4195.65|4195.65|4195.65|4195.65|4195.65|4195.65|4195.65|4195.65|0
1628079360000|2021-08-04 12:16:00|4194.41|4194.41|4195.65|4195.65|4195.65|4195.65|4194.41|4194.41|0
1628079370000|2021-08-04 12:16:10|4195.15|4195.15|4193.65|4193.65|4195.15|4195.15|4193.65|4193.65|0
1628079400000|2021-08-04 12:16:40|4192.41|4192.41|4192.41|4192.41|4192.41|4192.41|4192.41|4192.41|0
1628079440000|2021-08-04 12:17:20|4193.65|4193.65|4193.65|4193.65|4193.65|4193.65|4193.65|4193.65|0
1628079470000|2021-08-04 12:17:50|4192.41|4192.41|4191.17|4191.17|4192.41|4192.41|4191.17|4191.17|0
1628079500000|2021-08-04 12:18:20|4192.41|4192.41|4192.41|4192.41|4192.41|4192.41|4192.41|4192.41|0
1628079550000|2021-08-04 12:19:10|4191.17|4191.17|4191.17|4191.17|4191.17|4191.17|4191.17|4191.17|0
1628079560000|2021-08-04 12:19:20|4191.43|4191.43|4191.43|4191.43|4191.43|4191.43|4191.43|4191.43|0
1628079580000|2021-08-04 12:19:40|4192.67|4192.67|4192.67|4192.67|4192.67|4192.67|4192.67|4192.67|0
1628079620000|2021-08-04 12:20:20|4192.41|4192.41|4192.41|4192.41|4192.41|4192.41|4192.41|4192.41|0
1628079670000|2021-08-04 12:21:10|4193.65|4193.65|4193.65|4193.65|4193.65|4193.65|4193.65|4193.65|0
1628079720000|2021-08-04 12:22:00|4192.41|4192.41|4192.41|4192.41|4192.41|4192.41|4192.41|4192.41|0
1628079740000|2021-08-04 12:22:20|4192.16|4192.16|4192.16|4192.16|4192.16|4192.16|4192.16|4192.16|0
1628079760000|2021-08-04 12:22:40|4193.4|4193.4|4193.4|4193.4|4193.4|4193.4|4193.4|4193.4|0
1628079770000|2021-08-04 12:22:50|4193.65|4193.65|4193.91|4193.91|4193.91|4193.91|4193.65|4193.65|0
1628079780000|2021-08-04 12:23:00|4194.16|4194.16|4194.16|4194.16|4194.16|4194.16|4194.16|4194.16|0
1628079800000|2021-08-04 12:23:20|4192.92|4192.92|4192.92|4192.92|4192.92|4192.92|4192.92|4192.92|0
1628079830000|2021-08-04 12:23:50|4194.16|4194.16|4194.16|4194.16|4194.16|4194.16|4194.16|4194.16|0
1628079870000|2021-08-04 12:24:30|4192.92|4192.92|4192.92|4192.92|4192.92|4192.92|4192.92|4192.92|0
1628079880000|2021-08-04 12:24:40|4194.16|4194.16|4194.16|4194.16|4194.16|4194.16|4194.16|4194.16|0
1628079910000|2021-08-04 12:25:10|4193.82|4193.82|4193.82|4193.82|4196.3|4196.3|4193.82|4193.82|0
1628079920000|2021-08-04 12:25:20|4193.65|4193.65|4193.22|4193.22|4193.65|4193.65|4193.22|4193.22|0
1628079950000|2021-08-04 12:25:50|4194.46|4194.46|4194.46|4194.46|4194.46|4194.46|4194.46|4194.46|0
1628080010000|2021-08-04 12:26:50|4194.21|4194.21|4194.21|4194.21|4194.21|4194.21|4194.21|4194.21|0
1628080070000|2021-08-04 12:27:50|4195.45|4195.45|4195.45|4195.45|4195.45|4195.45|4195.45|4195.45|0
1628080080000|2021-08-04 12:28:00|4196.69|4196.69|4196.69|4196.69|4196.69|4196.69|4196.69|4196.69|0
1628080090000|2021-08-04 12:28:10|4197.92|4197.92|4197.92|4197.92|4197.92|4197.92|4197.92|4197.92|0
1628080180000|2021-08-04 12:29:40|4199.16|4199.16|4199.16|4199.16|4199.16|4199.16|4199.16|4199.16|0
1628080190000|2021-08-04 12:29:50|4200.4|4200.4|4200.4|4200.4|4200.4|4200.4|4200.4|4200.4|0
1628080520000|2021-08-04 12:35:20|4201.64|4201.64|4201.64|4201.64|4201.64|4201.64|4201.64|4201.64|0
1628080540000|2021-08-04 12:35:40|4201.39|4201.39|4201.13|4201.13|4201.39|4201.39|4201.13|4201.13|0
1628080550000|2021-08-04 12:35:50|4202.37|4202.37|4201.13|4201.13|4202.37|4202.37|4201.13|4201.13|0
1628080600000|2021-08-04 12:36:40|4202.37|4202.37|4202.37|4202.37|4202.37|4202.37|4202.37|4202.37|0
1628080610000|2021-08-04 12:36:50|4201.13|4201.13|4201.13|4201.13|4201.13|4201.13|4201.13|4201.13|0
1628080750000|2021-08-04 12:39:10|4202.37|4202.37|4202.37|4202.37|4202.37|4202.37|4202.37|4202.37|0
1628080760000|2021-08-04 12:39:20|4202.63|4202.63|4202.63|4202.63|4202.63|4202.63|4202.63|4202.63|0
1628080790000|2021-08-04 12:39:50|4202.37|4202.37|4202.37|4202.37|4202.37|4202.37|4202.37|4202.37|0
1628080820000|2021-08-04 12:40:20|4202.12|4202.12|4202.12|4202.12|4202.12|4202.12|4202.12|4202.12|0
1628080830000|2021-08-04 12:40:30|4203.36|4203.36|4203.36|4203.36|4203.36|4203.36|4203.36|4203.36|0
1628080850000|2021-08-04 12:40:50|4202.12|4202.12|4202.12|4202.12|4202.12|4202.12|4202.12|4202.12|0
1628080990000|2021-08-04 12:43:10|4201.87|4201.87|4201.87|4201.87|4201.87|4201.87|4201.87|4201.87|0
1628081150000|2021-08-04 12:45:50|4201.61|4201.61|4201.61|4201.61|4201.61|4201.61|4201.61|4201.61|0
1628081160000|2021-08-04 12:46:00|4200.37|4200.37|4201.61|4201.61|4201.61|4201.61|4200.37|4200.37|0
1628081170000|2021-08-04 12:46:10|4200.37|4200.37|4200.37|4200.37|4200.37|4200.37|4200.37|4200.37|0
1628081190000|2021-08-04 12:46:30|4200.63|4200.63|4200.63|4200.63|4200.63|4200.63|4200.63|4200.63|0
1628081230000|2021-08-04 12:47:10|4200.37|4200.37|4200.37|4200.37|4200.37|4200.37|4200.37|4200.37|0
1628081300000|2021-08-04 12:48:20|4199.13|4199.13|4199.13|4199.13|4199.13|4199.13|4199.13|4199.13|0
1628081320000|2021-08-04 12:48:40|4198.88|4198.88|4198.88|4198.88|4198.88|4198.88|4198.88|4198.88|0
1628081340000|2021-08-04 12:49:00|4198.63|4198.63|4198.37|4198.37|4198.63|4198.63|4198.37|4198.37|0
1628081350000|2021-08-04 12:49:10|4197.13|4197.13|4197.13|4197.13|4197.13|4197.13|4197.13|4197.13|0
1628081360000|2021-08-04 12:49:20|4196.96|4196.96|4196.96|4196.96|4196.96|4196.96|4196.96|4196.96|0
1628081510000|2021-08-04 12:51:50|4198.2|4198.2|4198.2|4198.2|4198.2|4198.2|4198.2|4198.2|0
1628081600000|2021-08-04 12:53:20|4199.44|4199.44|4199.44|4199.44|4199.44|4199.44|4199.44|4199.44|0
1628081640000|2021-08-04 12:54:00|4200.68|4200.68|4200.68|4200.68|4200.68|4200.68|4200.68|4200.68|0
1628081680000|2021-08-04 12:54:40|4199.44|4199.44|4199.44|4199.44|4199.44|4199.44|4199.44|4199.44|0
1628081770000|2021-08-04 12:56:10|4199.95|4199.95|4200.31|4200.31|4200.31|4200.31|4199.44|4199.44|0
1628081800000|2021-08-04 12:56:40|4199.69|4199.69|4199.69|4199.69|4199.69|4199.69|4199.69|4199.69|0
1628081850000|2021-08-04 12:57:30|4199.44|4199.44|4199.44|4199.44|4199.44|4199.44|4199.44|4199.44|0
1628081860000|2021-08-04 12:57:40|4199.19|4199.19|4199.19|4199.19|4199.19|4199.19|4199.19|4199.19|0
1628081870000|2021-08-04 12:57:50|4199.44|4199.44|4199.44|4199.44|4199.44|4199.44|4199.44|4199.44|0
1628081880000|2021-08-04 12:58:00|4199.69|4199.69|4199.69|4199.69|4199.69|4199.69|4199.69|4199.69|0
1628081890000|2021-08-04 12:58:10|4200.93|4200.93|4200.93|4200.93|4200.93|4200.93|4200.93|4200.93|0
1628082000000|2021-08-04 13:00:00|4199.69|4199.69|4199.69|4199.69|4199.69|4199.69|4199.69|4199.69|0
1628082200000|2021-08-04 13:03:20|4199.52|4199.52|4199.52|4199.52|4199.52|4199.52|4199.52|4199.52|0
1628082220000|2021-08-04 13:03:40|4199.27|4199.27|4198.76|4198.76|4199.27|4199.27|4198.76|4198.76|0
1628082230000|2021-08-04 13:03:50|4198.42|4198.42|4198.42|4198.42|4198.42|4198.42|4198.42|4198.42|0
1628082290000|2021-08-04 13:04:50|4198.67|4198.67|4198.67|4198.67|4198.67|4198.67|4198.67|4198.67|0
1628082380000|2021-08-04 13:06:20|4198.5|4198.5|4199.91|4199.91|4199.91|4199.91|4198.5|4198.5|0
1628082410000|2021-08-04 13:06:50|4200.42|4200.42|4200.16|4200.16|4200.42|4200.42|4200.16|4200.16|0
1628082430000|2021-08-04 13:07:10|4199.91|4199.91|4200.16|4200.16|4200.16|4200.16|4199.91|4199.91|0
1628082460000|2021-08-04 13:07:40|4199.91|4199.91|4199.91|4199.91|4199.91|4199.91|4199.91|4199.91|0
1628082540000|2021-08-04 13:09:00|4199.74|4199.74|4199.57|4199.57|4199.74|4199.74|4199.57|4199.57|0
1628082640000|2021-08-04 13:10:40|4198.95|4198.95|4198.95|4198.95|4198.95|4198.95|4198.95|4198.95|0
1628082740000|2021-08-04 13:12:20|4198.33|4198.33|4198.33|4198.33|4198.33|4198.33|4198.33|4198.33|0
1628082850000|2021-08-04 13:14:10|4198.58|4198.58|4198.08|4198.08|4198.58|4198.58|4198.08|4198.08|0
1628083030000|2021-08-04 13:17:10|4198.7|4198.7|4198.7|4198.7|4198.7|4198.7|4198.7|4198.7|0
1628083040000|2021-08-04 13:17:20|4199.32|4199.32|4199.32|4199.32|4199.32|4199.32|4199.32|4199.32|0
1628083090000|2021-08-04 13:18:10|4199.57|4199.57|4199.57|4199.57|4199.57|4199.57|4199.57|4199.57|0
1628083100000|2021-08-04 13:18:20|4199.06|4199.06|4199.06|4199.06|4199.06|4199.06|4199.06|4199.06|0
1628083140000|2021-08-04 13:19:00|4199.57|4199.57|4199.57|4199.57|4199.57|4199.57|4199.57|4199.57|0
1628083400000|2021-08-04 13:23:20|4199.74|4199.74|4199.74|4199.74|4199.74|4199.74|4199.74|4199.74|0
1628083430000|2021-08-04 13:23:50|4199.12|4199.12|4199.12|4199.12|4199.12|4199.12|4199.12|4199.12|0
1628083610000|2021-08-04 13:26:50|4199.74|4199.74|4199.74|4199.74|4199.74|4199.74|4199.74|4199.74|0
1628083730000|2021-08-04 13:28:50|4199.49|4199.49|4199.49|4199.49|4199.49|4199.49|4199.49|4199.49|0
1628083740000|2021-08-04 13:29:00|4200.72|4200.72|4201.96|4201.96|4201.96|4201.96|4200.72|4200.72|0
1628083760000|2021-08-04 13:29:20|4203.2|4203.2|4203.2|4203.2|4203.2|4203.2|4203.2|4203.2|0
1628083790000|2021-08-04 13:29:50|4202.95|4202.95|4202.95|4202.95|4202.95|4202.95|4202.95|4202.95|0
1628083800000|2021-08-04 13:30:00|4204.19|4204.19|4206.67|4206.67|4206.67|4206.67|4204.19|4204.19|0
1628083810000|2021-08-04 13:30:10|4206.41|4206.41|4206.41|4206.41|4206.41|4206.41|4206.41|4206.41|0
1628083820000|2021-08-04 13:30:20|4203.93|4203.93|4203.93|4203.93|4203.93|4203.93|4203.93|4203.93|0
1628083840000|2021-08-04 13:30:40|4205.17|4205.17|4203.93|4203.93|4205.17|4205.17|4203.93|4203.93|0
1628083850000|2021-08-04 13:30:50|4204.19|4204.19|4202.95|4202.95|4204.19|4204.19|4202.95|4202.95|0
1628083860000|2021-08-04 13:31:00|4203.2|4203.2|4203.71|4203.71|4204.7|4204.7|4203.2|4203.2|0
1628083870000|2021-08-04 13:31:10|4203.96|4203.96|4204.22|4204.22|4204.22|4204.22|4203.96|4203.96|0
1628083880000|2021-08-04 13:31:20|4203.71|4203.71|4203.71|4203.71|4203.71|4203.71|4203.71|4203.71|0
1628083930000|2021-08-04 13:32:10|4203.46|4203.46|4203.2|4203.2|4203.46|4203.46|4203.2|4203.2|0
1628083980000|2021-08-04 13:33:00|4202.95|4202.95|4202.95|4202.95|4202.95|4202.95|4202.95|4202.95|0
1628083990000|2021-08-04 13:33:10|4202.69|4202.69|4202.35|4202.35|4202.69|4202.69|4202.35|4202.35|0
1628084000000|2021-08-04 13:33:20|4203.59|4203.59|4203.76|4203.76|4203.76|4203.76|4203.59|4203.59|0
1628084010000|2021-08-04 13:33:30|4205|4205|4205|4205|4205|4205|4205|4205|0
1628084040000|2021-08-04 13:34:00|4203.76|4203.76|4204.38|4204.38|4204.38|4204.38|4203.76|4203.76|0
1628084060000|2021-08-04 13:34:20|4203.76|4203.76|4204.89|4204.89|4205.51|4205.51|4203.76|4203.76|0
1628084070000|2021-08-04 13:34:30|4205.51|4205.51|4207|4207|4207|4207|4205.51|4205.51|0
1628084080000|2021-08-04 13:34:40|4207.26|4207.26|4207.26|4207.26|4207.26|4207.26|4207.26|4207.26|0
1628084100000|2021-08-04 13:35:00|4208.5|4208.5|4208.5|4208.5|4208.5|4208.5|4208.5|4208.5|0
1628084180000|2021-08-04 13:36:20|4208.24|4208.24|4208.24|4208.24|4208.24|4208.24|4208.24|4208.24|0
1628084200000|2021-08-04 13:36:40|4207|4207|4207|4207|4207|4207|4207|4207|0
1628084210000|2021-08-04 13:36:50|4207.26|4207.26|4207.26|4207.26|4207.26|4207.26|4207.26|4207.26|0
1628084220000|2021-08-04 13:37:00|4208.5|4208.5|4207.51|4207.51|4208.75|4208.75|4207.51|4207.51|0
1628084230000|2021-08-04 13:37:10|4207.26|4207.26|4206.02|4206.02|4207.26|4207.26|4206.02|4206.02|0
1628084260000|2021-08-04 13:37:40|4204.78|4204.78|4204.78|4204.78|4204.78|4204.78|4204.78|4204.78|0
1628084270000|2021-08-04 13:37:50|4204.02|4204.02|4202.78|4202.78|4204.02|4204.02|4202.78|4202.78|0
1628084280000|2021-08-04 13:38:00|4204.02|4204.02|4204.02|4204.02|4204.02|4204.02|4204.02|4204.02|0
1628084310000|2021-08-04 13:38:30|4203.76|4203.76|4203.76|4203.76|4203.76|4203.76|4203.76|4203.76|0
1628084380000|2021-08-04 13:39:40|4204.02|4204.02|4204.02|4204.02|4204.02|4204.02|4204.02|4204.02|0
1628084390000|2021-08-04 13:39:50|4204.27|4204.27|4204.27|4204.27|4204.27|4204.27|4204.27|4204.27|0
1628084460000|2021-08-04 13:41:00|4204.78|4204.78|4205.03|4205.03|4205.03|4205.03|4204.78|4204.78|0
1628084470000|2021-08-04 13:41:10|4203.79|4203.79|4203.79|4203.79|4203.79|4203.79|4203.79|4203.79|0
1628084550000|2021-08-04 13:42:30|4203.54|4203.54|4203.54|4203.54|4203.54|4203.54|4203.54|4203.54|0
1628084580000|2021-08-04 13:43:00|4204.78|4204.78|4204.78|4204.78|4204.78|4204.78|4204.78|4204.78|0
1628084670000|2021-08-04 13:44:30|4205.29|4205.29|4205.54|4205.54|4205.54|4205.54|4205.29|4205.29|0
1628084700000|2021-08-04 13:45:00|4205.29|4205.29|4205.29|4205.29|4205.29|4205.29|4205.29|4205.29|0
1628084720000|2021-08-04 13:45:20|4205.54|4205.54|4205.54|4205.54|4205.54|4205.54|4205.54|4205.54|0
1628084750000|2021-08-04 13:45:50|4205.29|4205.29|4205.29|4205.29|4205.29|4205.29|4205.29|4205.29|0
1628084770000|2021-08-04 13:46:10|4206.53|4206.53|4206.78|4206.78|4206.78|4206.78|4206.53|4206.53|0
1628084790000|2021-08-04 13:46:30|4205.54|4205.54|4205.54|4205.54|4205.54|4205.54|4205.54|4205.54|0
1628084800000|2021-08-04 13:46:40|4205.8|4205.8|4206.05|4206.05|4206.05|4206.05|4205.8|4205.8|0
1628084820000|2021-08-04 13:47:00|4206.3|4206.3|4206.3|4206.3|4206.3|4206.3|4206.3|4206.3|0
1628084830000|2021-08-04 13:47:10|4206.05|4206.05|4206.05|4206.05|4206.05|4206.05|4206.05|4206.05|0
1628084840000|2021-08-04 13:47:20|4205.8|4205.8|4205.8|4205.8|4205.8|4205.8|4205.8|4205.8|0
1628084870000|2021-08-04 13:47:50|4204.56|4204.56|4204.56|4204.56|4204.56|4204.56|4204.56|4204.56|0
1628084890000|2021-08-04 13:48:10|4205.06|4205.06|4205.06|4205.06|4205.06|4205.06|4205.06|4205.06|0
1628084900000|2021-08-04 13:48:20|4206.3|4206.3|4206.3|4206.3|4206.3|4206.3|4206.3|4206.3|0
1628084940000|2021-08-04 13:49:00|4205.06|4205.06|4205.06|4205.06|4205.06|4205.06|4205.06|4205.06|0
1628084950000|2021-08-04 13:49:10|4206.3|4206.3|4206.3|4206.3|4206.3|4206.3|4206.3|4206.3|0
1628084970000|2021-08-04 13:49:30|4206.47|4206.47|4206.47|4206.47|4206.47|4206.47|4206.47|4206.47|0
1628085020000|2021-08-04 13:50:20|4206.73|4206.73|4206.64|4206.64|4206.73|4206.73|4206.47|4206.47|0
1628085030000|2021-08-04 13:50:30|4206.9|4206.9|4206.9|4206.9|4206.9|4206.9|4206.9|4206.9|0
1628085040000|2021-08-04 13:50:40|4207.15|4207.15|4207.66|4207.66|4207.66|4207.66|4207.15|4207.15|0
1628085050000|2021-08-04 13:50:50|4208.9|4208.9|4208.9|4208.9|4208.9|4208.9|4208.9|4208.9|0
1628085060000|2021-08-04 13:51:00|4207.66|4207.66|4207.66|4207.66|4207.66|4207.66|4207.66|4207.66|0
1628085070000|2021-08-04 13:51:10|4207.41|4207.41|4207.41|4207.41|4207.41|4207.41|4207.41|4207.41|0
1628085080000|2021-08-04 13:51:20|4206.17|4206.17|4206.17|4206.17|4206.17|4206.17|4206.17|4206.17|0
1628085090000|2021-08-04 13:51:30|4205.91|4205.91|4205.91|4205.91|4205.91|4205.91|4205.91|4205.91|0
1628085120000|2021-08-04 13:52:00|4207.15|4207.15|4206.9|4206.9|4207.15|4207.15|4206.9|4206.9|0
1628085140000|2021-08-04 13:52:20|4206.64|4206.64|4206.64|4206.64|4206.64|4206.64|4206.64|4206.64|0
1628085160000|2021-08-04 13:52:40|4205.4|4205.4|4205.4|4205.4|4205.4|4205.4|4205.4|4205.4|0
1628085180000|2021-08-04 13:53:00|4205.15|4205.15|4205.15|4205.15|4205.15|4205.15|4205.15|4205.15|0
1628085230000|2021-08-04 13:53:50|4203.91|4203.91|4203.91|4203.91|4203.91|4203.91|4203.91|4203.91|0
1628085250000|2021-08-04 13:54:10|4203.66|4203.66|4203.49|4203.49|4203.66|4203.66|4203.49|4203.49|0
1628085280000|2021-08-04 13:54:40|4202.25|4202.25|4202.25|4202.25|4202.25|4202.25|4202.25|4202.25|0
1628085340000|2021-08-04 13:55:40|4203.49|4203.49|4203.49|4203.49|4203.49|4203.49|4203.49|4203.49|0
1628085380000|2021-08-04 13:56:20|4204.73|4204.73|4204.73|4204.73|4204.73|4204.73|4204.73|4204.73|0
1628085390000|2021-08-04 13:56:30|4204.47|4204.47|4204.47|4204.47|4204.47|4204.47|4204.47|4204.47|0
1628085430000|2021-08-04 13:57:10|4204.22|4204.22|4204.22|4204.22|4204.22|4204.22|4204.22|4204.22|0
1628085520000|2021-08-04 13:58:40|4203.96|4203.96|4203.96|4203.96|4203.96|4203.96|4203.96|4203.96|0
1628085550000|2021-08-04 13:59:10|4204.22|4204.22|4204.22|4204.22|4204.22|4204.22|4204.22|4204.22|0
1628085590000|2021-08-04 13:59:50|4205.46|4205.46|4205.46|4205.46|4205.46|4205.46|4205.46|4205.46|0
1628085620000|2021-08-04 14:00:20|4205.71|4205.71|4207.2|4207.2|4207.2|4207.2|4205.71|4205.71|0
1628085640000|2021-08-04 14:00:40|4205.97|4205.97|4205.97|4205.97|4205.97|4205.97|4205.97|4205.97|0
1628085660000|2021-08-04 14:01:00|4206.22|4206.22|4206.22|4206.22|4206.22|4206.22|4206.22|4206.22|0
1628085670000|2021-08-04 14:01:10|4206.39|4206.39|4206.39|4206.39|4206.39|4206.39|4206.39|4206.39|0
1628085680000|2021-08-04 14:01:20|4206.64|4206.64|4206.64|4206.64|4206.64|4206.64|4206.64|4206.64|0
1628085700000|2021-08-04 14:01:40|4206.9|4206.9|4206.9|4206.9|4206.9|4206.9|4206.9|4206.9|0
1628085720000|2021-08-04 14:02:00|4207.15|4207.15|4207.15|4207.15|4207.15|4207.15|4207.15|4207.15|0
1628085780000|2021-08-04 14:03:00|4206.9|4206.9|4206.64|4206.64|4206.9|4206.9|4206.64|4206.64|0
1628085790000|2021-08-04 14:03:10|4206.39|4206.39|4206.39|4206.39|4206.39|4206.39|4206.39|4206.39|0
1628085800000|2021-08-04 14:03:20|4206.64|4206.64|4207.88|4207.88|4207.88|4207.88|4206.64|4206.64|0
1628085830000|2021-08-04 14:03:50|4209.12|4209.12|4207.88|4207.88|4209.12|4209.12|4207.88|4207.88|0
1628085880000|2021-08-04 14:04:40|4206.64|4206.64|4206.64|4206.64|4206.64|4206.64|4206.64|4206.64|0
1628085900000|2021-08-04 14:05:00|4206.39|4206.39|4206.39|4206.39|4206.39|4206.39|4206.39|4206.39|0
1628085970000|2021-08-04 14:06:10|4207.63|4207.63|4207.63|4207.63|4207.63|4207.63|4207.63|4207.63|0
1628085990000|2021-08-04 14:06:30|4207.88|4207.88|4207.88|4207.88|4207.88|4207.88|4207.88|4207.88|0
1628086030000|2021-08-04 14:07:10|4208.23|4208.23|4208.23|4208.23|4208.23|4208.23|4208.23|4208.23|0
1628086040000|2021-08-04 14:07:20|4208.73|4208.73|4208.73|4208.73|4208.73|4208.73|4208.73|4208.73|0
1628086080000|2021-08-04 14:08:00|4208.99|4208.99|4208.99|4208.99|4208.99|4208.99|4208.99|4208.99|0
1628086160000|2021-08-04 14:09:20|4209.24|4209.24|4209.24|4209.24|4209.24|4209.24|4209.24|4209.24|0
1628086170000|2021-08-04 14:09:30|4209.5|4209.5|4209.75|4209.75|4209.75|4209.75|4209.5|4209.5|0
1628086180000|2021-08-04 14:09:40|4210|4210|4210|4210|4210|4210|4210|4210|0
1628086210000|2021-08-04 14:10:10|4209.75|4209.75|4209.75|4209.75|4209.75|4209.75|4209.75|4209.75|0
1628086270000|2021-08-04 14:11:10|4208.51|4208.51|4208.51|4208.51|4208.51|4208.51|4208.51|4208.51|0
1628086280000|2021-08-04 14:11:20|4208.86|4208.86|4208.86|4208.86|4208.86|4208.86|4208.86|4208.86|0
1628086290000|2021-08-04 14:11:30|4208.6|4208.6|4208.6|4208.6|4208.6|4208.6|4208.6|4208.6|0
1628086310000|2021-08-04 14:11:50|4207.36|4207.36|4207.36|4207.36|4207.36|4207.36|4207.36|4207.36|0
1628086350000|2021-08-04 14:12:30|4206.12|4206.12|4206.12|4206.12|4206.12|4206.12|4206.12|4206.12|0
1628086440000|2021-08-04 14:14:00|4204.88|4204.88|4204.88|4204.88|4204.88|4204.88|4204.88|4204.88|0
1628086450000|2021-08-04 14:14:10|4204.63|4204.63|4204.63|4204.63|4204.63|4204.63|4204.63|4204.63|0
1628086460000|2021-08-04 14:14:20|4203.39|4203.39|4203.39|4203.39|4203.39|4203.39|4203.39|4203.39|0
1628086500000|2021-08-04 14:15:00|4202.15|4202.15|4202.15|4202.15|4202.15|4202.15|4202.15|4202.15|0
1628086520000|2021-08-04 14:15:20|4202.67|4202.67|4202.67|4202.67|4202.67|4202.67|4202.67|4202.67|0
1628086570000|2021-08-04 14:16:10|4202.92|4202.92|4202.92|4202.92|4202.92|4202.92|4202.92|4202.92|0
1628086590000|2021-08-04 14:16:30|4203.18|4203.18|4203.18|4203.18|4203.18|4203.18|4203.18|4203.18|0
1628086630000|2021-08-04 14:17:10|4201.94|4201.94|4201.94|4201.94|4201.94|4201.94|4201.94|4201.94|0
1628086680000|2021-08-04 14:18:00|4200.7|4200.7|4200.7|4200.7|4200.7|4200.7|4200.7|4200.7|0
1628086700000|2021-08-04 14:18:20|4199.46|4199.46|4199.46|4199.46|4199.46|4199.46|4199.46|4199.46|0
1628086720000|2021-08-04 14:18:40|4198.95|4198.95|4198.95|4198.95|4198.95|4198.95|4198.95|4198.95|0
1628086730000|2021-08-04 14:18:50|4199.21|4199.21|4199.21|4199.21|4199.21|4199.21|4199.21|4199.21|0
1628086740000|2021-08-04 14:19:00|4195.49|4195.49|4195.49|4195.49|4195.49|4195.49|4195.49|4195.49|0
1628086770000|2021-08-04 14:19:30|4195.74|4195.74|4195.74|4195.74|4195.74|4195.74|4195.74|4195.74|0
1628086780000|2021-08-04 14:19:40|4195.91|4195.91|4195.91|4195.91|4195.91|4195.91|4195.91|4195.91|0
1628086800000|2021-08-04 14:20:00|4196.08|4196.08|4196.08|4196.08|4196.08|4196.08|4196.08|4196.08|0
1628086810000|2021-08-04 14:20:10|4197.32|4197.32|4197.32|4197.32|4197.32|4197.32|4197.32|4197.32|0
1628086920000|2021-08-04 14:22:00|4197.07|4197.07|4197.07|4197.07|4197.07|4197.07|4197.07|4197.07|0
1628086970000|2021-08-04 14:22:50|4196.9|4196.9|4196.9|4196.9|4196.9|4196.9|4196.9|4196.9|0
1628086980000|2021-08-04 14:23:00|4196.39|4196.39|4196.39|4196.39|4196.39|4196.39|4196.39|4196.39|0
1628087010000|2021-08-04 14:23:30|4196.13|4196.13|4196.13|4196.13|4196.13|4196.13|4196.13|4196.13|0
1628087060000|2021-08-04 14:24:20|4194.9|4194.9|4194.9|4194.9|4194.9|4194.9|4194.9|4194.9|0
1628087130000|2021-08-04 14:25:30|4196.13|4196.13|4196.13|4196.13|4196.13|4196.13|4196.13|4196.13|0
1628087150000|2021-08-04 14:25:50|4196.39|4196.39|4196.39|4196.39|4196.39|4196.39|4196.39|4196.39|0
1628087160000|2021-08-04 14:26:00|4198.87|4198.87|4198.87|4198.87|4198.87|4198.87|4198.87|4198.87|0
1628087220000|2021-08-04 14:27:00|4199.12|4199.12|4199.12|4199.12|4199.12|4199.12|4199.12|4199.12|0
1628087260000|2021-08-04 14:27:40|4197.88|4197.88|4197.88|4197.88|4197.88|4197.88|4197.88|4197.88|0
1628087280000|2021-08-04 14:28:00|4195.4|4195.4|4195.4|4195.4|4195.4|4195.4|4195.4|4195.4|0
1628087290000|2021-08-04 14:28:10|4194.16|4194.16|4194.16|4194.16|4194.16|4194.16|4194.16|4194.16|0
1628087370000|2021-08-04 14:29:30|4195.4|4195.4|4195.4|4195.4|4195.4|4195.4|4195.4|4195.4|0
1628087420000|2021-08-04 14:30:20|4195.23|4195.23|4195.23|4195.23|4195.23|4195.23|4195.23|4195.23|0
1628087440000|2021-08-04 14:30:40|4194.98|4194.98|4194.98|4194.98|4194.98|4194.98|4194.98|4194.98|0
1628087450000|2021-08-04 14:30:50|4193.74|4193.74|4193.4|4193.4|4193.74|4193.74|4193.4|4193.4|0
1628087480000|2021-08-04 14:31:20|4193.14|4193.14|4193.14|4193.14|4193.14|4193.14|4193.14|4193.14|0
1628087530000|2021-08-04 14:32:10|4191.91|4191.91|4191.91|4191.91|4191.91|4191.91|4191.91|4191.91|0
1628087540000|2021-08-04 14:32:20|4190.67|4190.67|4190.67|4190.67|4190.67|4190.67|4190.67|4190.67|0
1628087550000|2021-08-04 14:32:30|4191.91|4191.91|4191.91|4191.91|4191.91|4191.91|4191.91|4191.91|0
1628087590000|2021-08-04 14:33:10|4193.14|4193.14|4193.14|4193.14|4193.14|4193.14|4193.14|4193.14|0
1628087620000|2021-08-04 14:33:40|4192.97|4192.97|4192.97|4192.97|4192.97|4192.97|4192.97|4192.97|0
1628087630000|2021-08-04 14:33:50|4194.21|4194.21|4194.21|4194.21|4194.21|4194.21|4194.21|4194.21|0
1628087640000|2021-08-04 14:34:00|4194.47|4194.47|4194.47|4194.47|4194.47|4194.47|4194.47|4194.47|0
1628087700000|2021-08-04 14:35:00|4195.71|4195.71|4194.47|4194.47|4195.71|4195.71|4194.47|4194.47|0
1628087720000|2021-08-04 14:35:20|4195.71|4195.71|4195.71|4195.71|4195.71|4195.71|4195.71|4195.71|0
1628087740000|2021-08-04 14:35:40|4194.47|4194.47|4194.47|4194.47|4194.47|4194.47|4194.47|4194.47|0
1628087760000|2021-08-04 14:36:00|4194.64|4194.64|4196.13|4196.13|4196.13|4196.13|4194.64|4194.64|0
1628087780000|2021-08-04 14:36:20|4195.88|4195.88|4195.88|4195.88|4195.88|4195.88|4195.88|4195.88|0
1628087820000|2021-08-04 14:37:00|4196.13|4196.13|4196.13|4196.13|4196.13|4196.13|4196.13|4196.13|0
1628087890000|2021-08-04 14:38:10|4194.89|4194.89|4194.89|4194.89|4194.89|4194.89|4194.89|4194.89|0
1628087900000|2021-08-04 14:38:20|4195.4|4195.4|4195.4|4195.4|4195.65|4195.65|4195.4|4195.4|0
1628087930000|2021-08-04 14:38:50|4196.64|4196.64|4196.64|4196.64|4196.64|4196.64|4196.64|4196.64|0
1628087970000|2021-08-04 14:39:30|4195.4|4195.4|4195.4|4195.4|4195.4|4195.4|4195.4|4195.4|0
1628088030000|2021-08-04 14:40:30|4195.65|4195.65|4195.65|4195.65|4195.65|4195.65|4195.65|4195.65|0
1628088040000|2021-08-04 14:40:40|4196.89|4196.89|4197.06|4197.06|4197.06|4197.06|4196.89|4196.89|0
1628088110000|2021-08-04 14:41:50|4196.81|4196.81|4196.81|4196.81|4196.81|4196.81|4196.81|4196.81|0
1628088120000|2021-08-04 14:42:00|4195.57|4195.57|4195.57|4195.57|4195.57|4195.57|4195.57|4195.57|0
1628088160000|2021-08-04 14:42:40|4195.82|4195.82|4195.82|4195.82|4195.82|4195.82|4195.82|4195.82|0
1628088170000|2021-08-04 14:42:50|4197.06|4197.06|4197.32|4197.32|4197.32|4197.32|4197.06|4197.06|0
1628088180000|2021-08-04 14:43:00|4196.08|4196.08|4196.08|4196.08|4196.08|4196.08|4196.08|4196.08|0
1628088240000|2021-08-04 14:44:00|4197.32|4197.32|4197.32|4197.32|4197.32|4197.32|4197.32|4197.32|0
1628088310000|2021-08-04 14:45:10|4196.08|4196.08|4196.08|4196.08|4196.08|4196.08|4196.08|4196.08|0
1628088330000|2021-08-04 14:45:30|4195.57|4195.57|4195.57|4195.57|4195.57|4195.57|4195.57|4195.57|0
1628088340000|2021-08-04 14:45:40|4195.32|4195.32|4195.32|4195.32|4195.32|4195.32|4195.32|4195.32|0
1628088350000|2021-08-04 14:45:50|4196.55|4196.55|4196.55|4196.55|4196.55|4196.55|4196.55|4196.55|0
1628088360000|2021-08-04 14:46:00|4196.3|4196.3|4196.3|4196.3|4196.3|4196.3|4196.3|4196.3|0
1628088390000|2021-08-04 14:46:30|4196.81|4196.81|4196.55|4196.55|4196.81|4196.81|4196.55|4196.55|0
1628088430000|2021-08-04 14:47:10|4195.32|4195.32|4195.32|4195.32|4195.32|4195.32|4195.32|4195.32|0
1628088490000|2021-08-04 14:48:10|4195.57|4195.57|4197.06|4197.06|4197.06|4197.06|4195.57|4195.57|0
1628088500000|2021-08-04 14:48:20|4196.81|4196.81|4196.55|4196.55|4196.81|4196.81|4196.55|4196.55|0
1628088530000|2021-08-04 14:48:50|4196.38|4196.38|4196.38|4196.38|4196.38|4196.38|4196.38|4196.38|0
1628088540000|2021-08-04 14:49:00|4196.56|4196.56|4195.32|4195.32|4196.56|4196.56|4195.32|4195.32|0
1628088580000|2021-08-04 14:49:40|4195.83|4195.83|4197.32|4197.32|4197.32|4197.32|4195.83|4195.83|0
1628088590000|2021-08-04 14:49:50|4197.49|4197.49|4197.49|4197.49|4197.49|4197.49|4197.49|4197.49|0
1628088600000|2021-08-04 14:50:00|4197.23|4197.23|4197.23|4197.23|4197.23|4197.23|4197.23|4197.23|0
1628088710000|2021-08-04 14:51:50|4196|4196|4196|4196|4196|4196|4196|4196|0
1628088840000|2021-08-04 14:54:00|4195.74|4195.74|4195.74|4195.74|4195.74|4195.74|4195.74|4195.74|0
1628088850000|2021-08-04 14:54:10|4196|4196|4196|4196|4196|4196|4196|4196|0
1628088980000|2021-08-04 14:56:20|4197.23|4197.23|4197.23|4197.23|4197.23|4197.23|4197.23|4197.23|0
1628088990000|2021-08-04 14:56:30|4195.74|4195.74|4195.74|4195.74|4195.74|4195.74|4195.74|4195.74|0
1628089100000|2021-08-04 14:58:20|4195.57|4195.57|4195.32|4195.32|4195.57|4195.57|4195.32|4195.32|0
1628089160000|2021-08-04 14:59:20|4194.08|4194.08|4194.08|4194.08|4194.08|4194.08|4194.08|4194.08|0
1628089210000|2021-08-04 15:00:10|4192.84|4192.84|4192.84|4192.84|4192.84|4192.84|4192.84|4192.84|0
1628089250000|2021-08-04 15:00:50|4192.58|4192.58|4192.58|4192.58|4192.58|4192.58|4192.58|4192.58|0
1628089280000|2021-08-04 15:01:20|4193.82|4193.82|4195.06|4195.06|4195.06|4195.06|4193.82|4193.82|0
1628089330000|2021-08-04 15:02:10|4195.32|4195.32|4195.32|4195.32|4195.32|4195.32|4195.32|4195.32|0
1628089340000|2021-08-04 15:02:20|4195.57|4195.57|4195.57|4195.57|4195.57|4195.57|4195.57|4195.57|0
1628089350000|2021-08-04 15:02:30|4195.82|4195.82|4195.82|4195.82|4195.82|4195.82|4195.82|4195.82|0
1628089380000|2021-08-04 15:03:00|4196.08|4196.08|4196.08|4196.08|4196.08|4196.08|4196.08|4196.08|0
1628089400000|2021-08-04 15:03:20|4196.25|4196.25|4196.25|4196.25|4196.25|4196.25|4196.25|4196.25|0
1628089480000|2021-08-04 15:04:40|4195.74|4195.74|4195.49|4195.49|4195.74|4195.74|4195.49|4195.49|0
1628089490000|2021-08-04 15:04:50|4195.74|4195.74|4195.74|4195.74|4195.74|4195.74|4195.74|4195.74|0
1628089510000|2021-08-04 15:05:10|4196.98|4196.98|4196.98|4196.98|4196.98|4196.98|4196.98|4196.98|0
1628089530000|2021-08-04 15:05:30|4198.22|4198.22|4198.22|4198.22|4198.22|4198.22|4198.22|4198.22|0
1628089540000|2021-08-04 15:05:40|4196.98|4196.98|4196.98|4196.98|4196.98|4196.98|4196.98|4196.98|0
1628089610000|2021-08-04 15:06:50|4198.22|4198.22|4198.22|4198.22|4198.22|4198.22|4198.22|4198.22|0
1628089650000|2021-08-04 15:07:30|4199.46|4199.46|4198.22|4198.22|4199.46|4199.46|4198.22|4198.22|0
1628089750000|2021-08-04 15:09:10|4196.98|4196.98|4196.98|4196.98|4196.98|4196.98|4196.98|4196.98|0
1628089770000|2021-08-04 15:09:30|4198.22|4198.22|4198.22|4198.22|4198.22|4198.22|4198.22|4198.22|0
1628089810000|2021-08-04 15:10:10|4198.05|4198.05|4198.05|4198.05|4198.05|4198.05|4198.05|4198.05|0
1628089840000|2021-08-04 15:10:40|4197.8|4197.8|4197.8|4197.8|4197.8|4197.8|4197.8|4197.8|0
1628089870000|2021-08-04 15:11:10|4197.54|4197.54|4197.54|4197.54|4197.54|4197.54|4197.54|4197.54|0
1628089920000|2021-08-04 15:12:00|4197.29|4197.29|4197.03|4197.03|4197.29|4197.29|4197.03|4197.03|0
1628089980000|2021-08-04 15:13:00|4197.29|4197.29|4197.54|4197.54|4197.54|4197.54|4197.29|4197.29|0
1628090020000|2021-08-04 15:13:40|4196.3|4196.3|4196.3|4196.3|4196.3|4196.3|4196.3|4196.3|0
1628090030000|2021-08-04 15:13:50|4196.05|4196.05|4196.05|4196.05|4196.05|4196.05|4196.05|4196.05|0
1628090060000|2021-08-04 15:14:20|4195.79|4195.79|4195.29|4195.29|4195.79|4195.79|4195.03|4195.03|0
1628090110000|2021-08-04 15:15:10|4195.12|4195.12|4194.86|4194.86|4195.12|4195.12|4194.86|4194.86|0
1628090140000|2021-08-04 15:15:40|4195.12|4195.12|4195.12|4195.12|4195.12|4195.12|4195.12|4195.12|0
1628090230000|2021-08-04 15:17:10|4193.88|4193.88|4193.88|4193.88|4193.88|4193.88|4193.88|4193.88|0
1628090260000|2021-08-04 15:17:40|4194.13|4194.13|4194.13|4194.13|4194.13|4194.13|4194.13|4194.13|0
1628090270000|2021-08-04 15:17:50|4194.3|4194.3|4194.3|4194.3|4194.3|4194.3|4194.3|4194.3|0
1628090280000|2021-08-04 15:18:00|4195.54|4195.54|4194.3|4194.3|4195.54|4195.54|4194.3|4194.3|0
1628090290000|2021-08-04 15:18:10|4194.05|4194.05|4194.05|4194.05|4194.05|4194.05|4194.05|4194.05|0
1628090300000|2021-08-04 15:18:20|4194.22|4194.22|4194.22|4194.22|4194.22|4194.22|4194.22|4194.22|0
1628090350000|2021-08-04 15:19:10|4194.05|4194.05|4194.05|4194.05|4194.05|4194.05|4194.05|4194.05|0
1628090460000|2021-08-04 15:21:00|4195.29|4195.29|4194.05|4194.05|4195.29|4195.29|4194.05|4194.05|0
1628090470000|2021-08-04 15:21:10|4193.8|4193.8|4193.8|4193.8|4193.8|4193.8|4193.8|4193.8|0
1628090530000|2021-08-04 15:22:10|4192.56|4192.56|4192.56|4192.56|4192.56|4192.56|4192.56|4192.56|0
1628090540000|2021-08-04 15:22:20|4192.22|4192.22|4192.22|4192.22|4192.22|4192.22|4192.22|4192.22|0
1628090610000|2021-08-04 15:23:30|4192.39|4192.39|4192.39|4192.39|4192.39|4192.39|4192.39|4192.39|0
1628090620000|2021-08-04 15:23:40|4193.63|4193.63|4193.63|4193.63|4193.63|4193.63|4193.63|4193.63|0
1628090640000|2021-08-04 15:24:00|4193.88|4193.88|4192.64|4192.64|4193.88|4193.88|4192.64|4192.64|0
1628090660000|2021-08-04 15:24:20|4192.89|4192.89|4192.89|4192.89|4192.89|4192.89|4192.89|4192.89|0
1628090670000|2021-08-04 15:24:30|4192.64|4192.64|4192.64|4192.64|4192.64|4192.64|4192.64|4192.64|0
1628090680000|2021-08-04 15:24:40|4193.88|4193.88|4193.88|4193.88|4195.12|4195.12|4193.88|4193.88|0
1628090690000|2021-08-04 15:24:50|4194.13|4194.13|4194.13|4194.13|4194.13|4194.13|4194.13|4194.13|0
1628090720000|2021-08-04 15:25:20|4195.37|4195.37|4193.88|4193.88|4195.37|4195.37|4193.88|4193.88|0
1628090730000|2021-08-04 15:25:30|4194.05|4194.05|4194.05|4194.05|4194.05|4194.05|4194.05|4194.05|0
1628090740000|2021-08-04 15:25:40|4193.88|4193.88|4193.88|4193.88|4193.88|4193.88|4193.88|4193.88|0
1628090840000|2021-08-04 15:27:20|4195.12|4195.12|4195.12|4195.12|4195.12|4195.12|4195.12|4195.12|0
1628090880000|2021-08-04 15:28:00|4195.37|4195.37|4195.37|4195.37|4195.63|4195.63|4195.37|4195.37|0
1628090910000|2021-08-04 15:28:30|4195.54|4195.54|4195.54|4195.54|4195.54|4195.54|4195.54|4195.54|0
1628090940000|2021-08-04 15:29:00|4195.8|4195.8|4193.32|4193.32|4195.8|4195.8|4193.32|4193.32|0
1628090960000|2021-08-04 15:29:20|4193.07|4193.07|4192.81|4192.81|4193.07|4193.07|4192.81|4192.81|0
1628090970000|2021-08-04 15:29:30|4191.57|4191.57|4190.33|4190.33|4191.57|4191.57|4190.33|4190.33|0
1628090980000|2021-08-04 15:29:40|4190.51|4190.51|4189.99|4189.99|4190.51|4190.51|4189.99|4189.99|0
1628090990000|2021-08-04 15:29:50|4188.75|4188.75|4189.26|4189.26|4189.26|4189.26|4188.75|4188.75|0
1628147710000|2021-08-05 07:15:10|4203.44|4203.44|4203.44|4203.44|4203.44|4203.44|4203.44|4203.44|0
1628147740000|2021-08-05 07:15:40|4202.2|4202.2|4202.2|4202.2|4202.2|4202.2|4202.2|4202.2|0
1628147770000|2021-08-05 07:16:10|4202.55|4202.55|4202.55|4202.55|4202.55|4202.55|4202.55|4202.55|0
1628147780000|2021-08-05 07:16:20|4198.83|4198.83|4198.83|4198.83|4198.83|4198.83|4198.83|4198.83|0
1628147790000|2021-08-05 07:16:30|4197.59|4197.59|4197.59|4197.59|4197.59|4197.59|4197.59|4197.59|0
1628147820000|2021-08-05 07:17:00|4197.34|4197.34|4197.34|4197.34|4197.34|4197.34|4197.34|4197.34|0
1628147830000|2021-08-05 07:17:10|4196.83|4196.83|4196.32|4196.32|4196.83|4196.83|4196.07|4196.07|0
1628147850000|2021-08-05 07:17:30|4195.08|4195.08|4193.84|4193.84|4195.08|4195.08|4193.84|4193.84|0
1628147860000|2021-08-05 07:17:40|4193.34|4193.34|4193.34|4193.34|4193.34|4193.34|4193.34|4193.34|0
1628147880000|2021-08-05 07:18:00|4195.81|4195.81|4197.05|4197.05|4197.05|4197.05|4195.81|4195.81|0
1628147900000|2021-08-05 07:18:20|4199.53|4199.53|4199.53|4199.53|4199.53|4199.53|4199.53|4199.53|0
1628147920000|2021-08-05 07:18:40|4203.25|4203.25|4203.25|4203.25|4203.25|4203.25|4203.25|4203.25|0
1628147940000|2021-08-05 07:19:00|4203.08|4203.08|4203.08|4203.08|4203.08|4203.08|4203.08|4203.08|0
1628147950000|2021-08-05 07:19:10|4203.59|4203.59|4203.84|4203.84|4203.84|4203.84|4203.59|4203.59|0
1628147960000|2021-08-05 07:19:20|4207.25|4207.25|4203.53|4203.53|4207.25|4207.25|4203.53|4203.53|0
1628147980000|2021-08-05 07:19:40|4202.29|4202.29|4200.8|4200.8|4202.29|4202.29|4200.8|4200.8|0
1628147990000|2021-08-05 07:19:50|4200.55|4200.55|4199.05|4199.05|4200.55|4200.55|4199.05|4199.05|0
1628148040000|2021-08-05 07:20:40|4197.81|4197.81|4197.47|4197.47|4197.81|4197.81|4197.47|4197.47|0
1628148210000|2021-08-05 07:23:30|4196.46|4196.46|4196.46|4196.46|4196.46|4196.46|4196.46|4196.46|0
1628148220000|2021-08-05 07:23:40|4195.22|4195.22|4194.97|4194.97|4195.22|4195.22|4194.97|4194.97|0
1628148300000|2021-08-05 07:25:00|4194.8|4194.8|4194.63|4194.63|4194.8|4194.8|4194.63|4194.63|0
1628148330000|2021-08-05 07:25:30|4193.39|4193.39|4193.39|4193.39|4193.39|4193.39|4193.39|4193.39|0
1628148350000|2021-08-05 07:25:50|4193.56|4193.56|4193.56|4193.56|4193.56|4193.56|4193.56|4193.56|0
1628148430000|2021-08-05 07:27:10|4194.8|4194.8|4194.2|4194.2|4194.8|4194.8|4194.03|4194.03|0
1628148480000|2021-08-05 07:28:00|4194.46|4194.46|4194.46|4194.46|4194.46|4194.46|4194.46|4194.46|0
1628148500000|2021-08-05 07:28:20|4194.71|4194.71|4194.71|4194.71|4194.71|4194.71|4194.71|4194.71|0
1628148520000|2021-08-05 07:28:40|4197.19|4197.19|4197.19|4197.19|4197.19|4197.19|4197.19|4197.19|0
1628148530000|2021-08-05 07:28:50|4198.43|4198.43|4198.43|4198.43|4198.43|4198.43|4198.43|4198.43|0
1628148550000|2021-08-05 07:29:10|4198.94|4198.94|4198.94|4198.94|4198.94|4198.94|4198.94|4198.94|0
1628148580000|2021-08-05 07:29:40|4199.44|4199.44|4199.7|4199.7|4199.7|4199.7|4199.44|4199.44|0
1628148590000|2021-08-05 07:29:50|4199.44|4199.44|4199.44|4199.44|4199.44|4199.44|4199.44|4199.44|0
1628148600000|2021-08-05 07:30:00|4199.61|4199.61|4197.14|4197.14|4199.61|4199.61|4197.14|4197.14|0
1628148710000|2021-08-05 07:31:50|4197.31|4197.31|4197.31|4197.31|4197.31|4197.31|4197.31|4197.31|0
1628148720000|2021-08-05 07:32:00|4198.55|4198.55|4198.55|4198.55|4198.55|4198.55|4198.55|4198.55|0
1628148740000|2021-08-05 07:32:20|4198.04|4198.04|4198.04|4198.04|4198.04|4198.04|4198.04|4198.04|0
1628148790000|2021-08-05 07:33:10|4204.23|4204.23|4204.23|4204.23|4204.23|4204.23|4204.23|4204.23|0
1628148840000|2021-08-05 07:34:00|4204.74|4204.74|4204.74|4204.74|4204.74|4204.74|4204.74|4204.74|0
1628148860000|2021-08-05 07:34:20|4207.22|4207.22|4206.15|4206.15|4207.22|4207.22|4205.98|4205.98|0
1628148910000|2021-08-05 07:35:10|4206.66|4206.66|4206.66|4206.66|4206.66|4206.66|4206.66|4206.66|0
1628149030000|2021-08-05 07:37:10|4206.4|4206.4|4206.4|4206.4|4206.4|4206.4|4206.4|4206.4|0
1628149070000|2021-08-05 07:37:50|4208.88|4208.88|4210.12|4210.12|4210.12|4210.12|4208.88|4208.88|0
1628149230000|2021-08-05 07:40:30|4208.88|4208.88|4208.88|4208.88|4208.88|4208.88|4208.88|4208.88|0
1628149300000|2021-08-05 07:41:40|4208.63|4208.63|4208.63|4208.63|4208.63|4208.63|4208.63|4208.63|0
1628149330000|2021-08-05 07:42:10|4209.87|4209.87|4209.87|4209.87|4209.87|4209.87|4209.87|4209.87|0
1628149390000|2021-08-05 07:43:10|4208.63|4208.63|4208.63|4208.63|4208.63|4208.63|4208.63|4208.63|0
1628149490000|2021-08-05 07:44:50|4207.39|4207.39|4207.39|4207.39|4209.25|4209.25|4207.39|4207.39|0
1628149500000|2021-08-05 07:45:00|4206.15|4206.15|4206.15|4206.15|4206.15|4206.15|4206.15|4206.15|0
1628149520000|2021-08-05 07:45:20|4208.63|4208.63|4208.63|4208.63|4208.63|4208.63|4208.63|4208.63|0
1628149540000|2021-08-05 07:45:40|4208.38|4208.38|4209.87|4209.87|4209.87|4209.87|4208.38|4208.38|0
1628149550000|2021-08-05 07:45:50|4210.12|4210.12|4210.12|4210.12|4210.12|4210.12|4210.12|4210.12|0
1628149610000|2021-08-05 07:46:50|4209.36|4209.36|4209.36|4209.36|4209.36|4209.36|4209.36|4209.36|0
1628149640000|2021-08-05 07:47:20|4208.12|4208.12|4208.12|4208.12|4208.12|4208.12|4208.12|4208.12|0
1628149660000|2021-08-05 07:47:40|4207.36|4207.36|4205.58|4205.58|4207.36|4207.36|4205.58|4205.58|0
1628149710000|2021-08-05 07:48:30|4205.41|4205.41|4205.67|4205.67|4205.67|4205.67|4205.41|4205.41|0
1628149740000|2021-08-05 07:49:00|4203.19|4203.19|4203.19|4203.19|4203.19|4203.19|4203.19|4203.19|0
1628149760000|2021-08-05 07:49:20|4203.44|4203.44|4200.96|4200.96|4203.44|4203.44|4200.96|4200.96|0
1628149770000|2021-08-05 07:49:30|4199.72|4199.72|4199.72|4199.72|4199.72|4199.72|4199.72|4199.72|0
1628149850000|2021-08-05 07:50:50|4200.96|4200.96|4200.96|4200.96|4200.96|4200.96|4200.96|4200.96|0
1628149860000|2021-08-05 07:51:00|4200.2|4200.2|4198.96|4198.96|4200.2|4200.2|4198.96|4198.96|0
1628149870000|2021-08-05 07:51:10|4200.2|4200.2|4200.2|4200.2|4200.2|4200.2|4200.2|4200.2|0
1628149990000|2021-08-05 07:53:10|4201.44|4201.44|4201.44|4201.44|4201.44|4201.44|4201.44|4201.44|0
1628150040000|2021-08-05 07:54:00|4198.96|4198.96|4197.72|4197.72|4198.96|4198.96|4197.72|4197.72|0
1628150090000|2021-08-05 07:54:50|4196.48|4196.48|4196.48|4196.48|4196.48|4196.48|4196.48|4196.48|0
1628150100000|2021-08-05 07:55:00|4196.74|4196.74|4196.74|4196.74|4196.74|4196.74|4196.74|4196.74|0
1628150170000|2021-08-05 07:56:10|4196.91|4196.91|4196.91|4196.91|4196.91|4196.91|4196.91|4196.91|0
1628150180000|2021-08-05 07:56:20|4196.4|4196.4|4195.03|4195.03|4196.4|4196.4|4195.03|4195.03|0
1628150200000|2021-08-05 07:56:40|4194.78|4194.78|4194.78|4194.78|4194.78|4194.78|4194.78|4194.78|0
1628150270000|2021-08-05 07:57:50|4195.03|4195.03|4195.16|4195.16|4195.16|4195.16|4195.03|4195.03|0
1628150280000|2021-08-05 07:58:00|4195.67|4195.67|4195.67|4195.67|4195.67|4195.67|4195.67|4195.67|0
1628150290000|2021-08-05 07:58:10|4194.43|4194.43|4194.68|4194.68|4194.68|4194.68|4194.43|4194.43|0
1628150320000|2021-08-05 07:58:40|4197.16|4197.16|4197.16|4197.16|4197.16|4197.16|4197.16|4197.16|0
1628150390000|2021-08-05 07:59:50|4197.42|4197.42|4197.42|4197.42|4197.42|4197.42|4197.42|4197.42|0
1628150430000|2021-08-05 08:00:30|4196.18|4196.18|4197.38|4197.38|4197.38|4197.38|4196.18|4196.18|0
1628150450000|2021-08-05 08:00:50|4197.13|4197.13|4197.13|4197.13|4197.13|4197.13|4197.13|4197.13|0
1628150460000|2021-08-05 08:01:00|4198.37|4198.37|4198.37|4198.37|4198.37|4198.37|4198.37|4198.37|0
1628150540000|2021-08-05 08:02:20|4195.89|4195.89|4194.65|4194.65|4195.89|4195.89|4194.65|4194.65|0
1628150600000|2021-08-05 08:03:20|4194.39|4194.39|4194.39|4194.39|4194.39|4194.39|4194.39|4194.39|0
1628150620000|2021-08-05 08:03:40|4194.14|4194.14|4192.9|4192.9|4194.14|4194.14|4192.9|4192.9|0
1628150650000|2021-08-05 08:04:10|4193.16|4193.16|4193.16|4193.16|4193.16|4193.16|4193.16|4193.16|0
1628150680000|2021-08-05 08:04:40|4191.92|4191.92|4190.68|4190.68|4191.92|4191.92|4190.68|4190.68|0
1628150700000|2021-08-05 08:05:00|4190.16|4190.16|4189.64|4189.64|4190.16|4190.16|4189.64|4189.64|0
1628150710000|2021-08-05 08:05:10|4190.88|4190.88|4190.88|4190.88|4190.88|4190.88|4190.88|4190.88|0
1628150730000|2021-08-05 08:05:30|4190.54|4190.54|4190.54|4190.54|4190.54|4190.54|4190.54|4190.54|0
1628150820000|2021-08-05 08:07:00|4190.03|4190.03|4190.03|4190.03|4190.03|4190.03|4190.03|4190.03|0
1628150870000|2021-08-05 08:07:50|4189.78|4189.78|4189.78|4189.78|4189.78|4189.78|4189.78|4189.78|0
1628150880000|2021-08-05 08:08:00|4187.3|4187.3|4187.3|4187.3|4187.3|4187.3|4187.3|4187.3|0
1628150890000|2021-08-05 08:08:10|4187.17|4187.17|4187.17|4187.17|4187.17|4187.17|4187.17|4187.17|0
1628150930000|2021-08-05 08:08:50|4188.41|4188.41|4187.17|4187.17|4188.41|4188.41|4187.17|4187.17|0
1628150960000|2021-08-05 08:09:20|4186.66|4186.66|4186.54|4186.54|4186.66|4186.66|4186.54|4186.54|0
1628151050000|2021-08-05 08:10:50|4186.28|4186.28|4184.79|4184.79|4186.28|4186.28|4184.79|4184.79|0
1628151140000|2021-08-05 08:12:20|4182.31|4182.31|4182.31|4182.31|4182.31|4182.31|4182.31|4182.31|0
1628151200000|2021-08-05 08:13:20|4182.69|4182.69|4182.69|4182.69|4182.69|4182.69|4182.69|4182.69|0
1628151250000|2021-08-05 08:14:10|4182.31|4182.31|4182.44|4182.44|4182.44|4182.44|4182.31|4182.31|0
1628151290000|2021-08-05 08:14:50|4182.69|4182.69|4182.69|4182.69|4182.69|4182.69|4182.69|4182.69|0
1628151300000|2021-08-05 08:15:00|4183.2|4183.2|4183.2|4183.2|4183.2|4183.2|4183.2|4183.2|0
1628151310000|2021-08-05 08:15:10|4182.95|4182.95|4182.95|4182.95|4182.95|4182.95|4182.95|4182.95|0
1628151320000|2021-08-05 08:15:20|4182.69|4182.69|4182.69|4182.69|4182.69|4182.69|4182.69|4182.69|0
1628151350000|2021-08-05 08:15:50|4183.93|4183.93|4183.93|4183.93|4183.93|4183.93|4183.93|4183.93|0
1628151390000|2021-08-05 08:16:30|4183.55|4183.55|4183.42|4183.42|4183.55|4183.55|4183.42|4183.42|0
1628151400000|2021-08-05 08:16:40|4182.18|4182.18|4182.06|4182.06|4182.18|4182.18|4182.06|4182.06|0
1628151460000|2021-08-05 08:17:40|4182.18|4182.18|4182.18|4182.18|4182.18|4182.18|4182.18|4182.18|0
1628151470000|2021-08-05 08:17:50|4183.42|4183.42|4183.42|4183.42|4183.42|4183.42|4183.42|4183.42|0
1628151560000|2021-08-05 08:19:20|4183.8|4183.8|4183.8|4183.8|4183.8|4183.8|4183.8|4183.8|0
1628151660000|2021-08-05 08:21:00|4184.69|4184.69|4184.69|4184.69|4184.69|4184.69|4184.69|4184.69|0
1628151800000|2021-08-05 08:23:20|4184.57|4184.57|4184.57|4184.57|4184.57|4184.57|4184.57|4184.57|0
1628151940000|2021-08-05 08:25:40|4187.05|4187.05|4188.28|4188.28|4188.28|4188.28|4187.05|4187.05|0
1628151950000|2021-08-05 08:25:50|4189.52|4189.52|4189.52|4189.52|4189.52|4189.52|4189.52|4189.52|0
1628152050000|2021-08-05 08:27:30|4190.76|4190.76|4190.76|4190.76|4190.76|4190.76|4190.76|4190.76|0
1628152100000|2021-08-05 08:28:20|4191.27|4191.27|4191.27|4191.27|4191.27|4191.27|4191.27|4191.27|0
1628152320000|2021-08-05 08:32:00|4188.79|4188.79|4188.79|4188.79|4188.79|4188.79|4188.79|4188.79|0
1628152330000|2021-08-05 08:32:10|4190.03|4190.03|4190.03|4190.03|4190.03|4190.03|4190.03|4190.03|0
1628152390000|2021-08-05 08:33:10|4190.54|4190.54|4190.54|4190.54|4190.54|4190.54|4190.54|4190.54|0
1628152430000|2021-08-05 08:33:50|4191.78|4191.78|4191.78|4191.78|4191.78|4191.78|4191.78|4191.78|0
1628152490000|2021-08-05 08:34:50|4192.29|4192.29|4192.03|4192.03|4192.29|4192.29|4192.03|4192.03|0
1628152560000|2021-08-05 08:36:00|4193.27|4193.27|4193.27|4193.27|4193.27|4193.27|4193.27|4193.27|0
1628152630000|2021-08-05 08:37:10|4192.03|4192.03|4192.03|4192.03|4192.03|4192.03|4192.03|4192.03|0
1628152680000|2021-08-05 08:38:00|4191.52|4191.52|4191.52|4191.52|4191.52|4191.52|4191.52|4191.52|0
1628152690000|2021-08-05 08:38:10|4190.29|4190.29|4190.29|4190.29|4190.29|4190.29|4190.29|4190.29|0
1628152750000|2021-08-05 08:39:10|4191.52|4191.52|4191.52|4191.52|4191.52|4191.52|4191.52|4191.52|0
1628152820000|2021-08-05 08:40:20|4192.76|4192.76|4192.76|4192.76|4192.76|4192.76|4192.76|4192.76|0
1628152860000|2021-08-05 08:41:00|4192.51|4192.51|4192.76|4192.76|4192.76|4192.76|4192.26|4192.26|0
1628152940000|2021-08-05 08:42:20|4193.02|4193.02|4193.36|4193.36|4193.36|4193.36|4193.02|4193.02|0
1628153020000|2021-08-05 08:43:40|4192.12|4192.12|4192.12|4192.12|4192.12|4192.12|4192.12|4192.12|0
1628153220000|2021-08-05 08:47:00|4191.86|4191.86|4191.86|4191.86|4191.86|4191.86|4191.86|4191.86|0
1628153240000|2021-08-05 08:47:20|4192.12|4192.12|4192.12|4192.12|4192.12|4192.12|4192.12|4192.12|0
1628153260000|2021-08-05 08:47:40|4192.74|4192.74|4192.74|4192.74|4192.74|4192.74|4192.74|4192.74|0
1628153270000|2021-08-05 08:47:50|4193.36|4193.36|4193.36|4193.36|4193.36|4193.36|4193.36|4193.36|0
1628153280000|2021-08-05 08:48:00|4193.1|4193.1|4193.1|4193.1|4193.1|4193.1|4193.1|4193.1|0
1628153310000|2021-08-05 08:48:30|4193.27|4193.27|4192.82|4192.82|4193.44|4193.44|4192.82|4192.82|0
1628153330000|2021-08-05 08:48:50|4193.44|4193.44|4192.82|4192.82|4193.44|4193.44|4192.82|4192.82|0
1628153340000|2021-08-05 08:49:00|4192.2|4192.2|4192.2|4192.2|4192.2|4192.2|4192.2|4192.2|0
1628153360000|2021-08-05 08:49:20|4190.97|4190.97|4190.97|4190.97|4190.97|4190.97|4190.97|4190.97|0
1628153470000|2021-08-05 08:51:10|4191.22|4191.22|4191.22|4191.22|4191.22|4191.22|4191.22|4191.22|0
1628153480000|2021-08-05 08:51:20|4193.7|4193.7|4197.67|4197.67|4197.67|4197.67|4192.46|4192.46|0
1628153500000|2021-08-05 08:51:40|4197.16|4197.16|4197.16|4197.16|4197.16|4197.16|4197.16|4197.16|0
1628153510000|2021-08-05 08:51:50|4195.92|4195.92|4194.68|4194.68|4195.92|4195.92|4194.68|4194.68|0
1628153520000|2021-08-05 08:52:00|4193.44|4193.44|4193.44|4193.44|4193.44|4193.44|4193.44|4193.44|0
1628153590000|2021-08-05 08:53:10|4192.82|4192.82|4192.82|4192.82|4192.82|4192.82|4192.82|4192.82|0
1628153600000|2021-08-05 08:53:20|4193.44|4193.44|4193.44|4193.44|4193.44|4193.44|4193.44|4193.44|0
1628153670000|2021-08-05 08:54:30|4192.2|4192.2|4192.2|4192.2|4192.2|4192.2|4192.2|4192.2|0
1628153750000|2021-08-05 08:55:50|4190.97|4190.97|4190.97|4190.97|4190.97|4190.97|4190.97|4190.97|0
1628153800000|2021-08-05 08:56:40|4189.73|4189.73|4189.73|4189.73|4189.73|4189.73|4189.73|4189.73|0
1628153840000|2021-08-05 08:57:20|4188.49|4188.49|4188.49|4188.49|4188.49|4188.49|4188.49|4188.49|0
1628153860000|2021-08-05 08:57:40|4187.25|4187.25|4187.25|4187.25|4187.25|4187.25|4187.25|4187.25|0
1628153940000|2021-08-05 08:59:00|4186.01|4186.01|4186.01|4186.01|4186.01|4186.01|4186.01|4186.01|0
1628154000000|2021-08-05 09:00:00|4187.25|4187.25|4187.25|4187.25|4187.25|4187.25|4187.25|4187.25|0
1628154030000|2021-08-05 09:00:30|4186.01|4186.01|4186.01|4186.01|4186.01|4186.01|4186.01|4186.01|0
1628154240000|2021-08-05 09:04:00|4186.26|4186.26|4186.26|4186.26|4186.26|4186.26|4186.26|4186.26|0
1628154260000|2021-08-05 09:04:20|4186.01|4186.01|4186.01|4186.01|4186.01|4186.01|4186.01|4186.01|0
1628154300000|2021-08-05 09:05:00|4185.63|4185.63|4185.63|4185.63|4185.63|4185.63|4185.63|4185.63|0
1628154330000|2021-08-05 09:05:30|4186.01|4186.01|4186.01|4186.01|4186.01|4186.01|4186.01|4186.01|0
1628154440000|2021-08-05 09:07:20|4187.25|4187.25|4187.25|4187.25|4187.25|4187.25|4187.25|4187.25|0
1628154520000|2021-08-05 09:08:40|4186.99|4186.99|4186.99|4186.99|4186.99|4186.99|4186.99|4186.99|0
1628154600000|2021-08-05 09:10:00|4185.75|4185.75|4185.75|4185.75|4185.75|4185.75|4185.75|4185.75|0
1628154660000|2021-08-05 09:11:00|4184.52|4184.52|4184.52|4184.52|4184.52|4184.52|4184.52|4184.52|0
1628154780000|2021-08-05 09:13:00|4185.75|4185.75|4186.99|4186.99|4186.99|4186.99|4185.75|4185.75|0
1628154860000|2021-08-05 09:14:20|4187.16|4187.16|4187.16|4187.16|4187.16|4187.16|4187.16|4187.16|0
1628154900000|2021-08-05 09:15:00|4187.04|4187.04|4187.04|4187.04|4187.04|4187.04|4187.04|4187.04|0
1628154920000|2021-08-05 09:15:20|4187.55|4187.55|4187.55|4187.55|4187.55|4187.55|4187.55|4187.55|0
1628155020000|2021-08-05 09:17:00|4185.08|4185.08|4186.31|4186.31|4186.31|4186.31|4185.08|4185.08|0
1628155130000|2021-08-05 09:18:50|4186.44|4186.44|4186.44|4186.44|4186.44|4186.44|4186.44|4186.44|0
1628155190000|2021-08-05 09:19:50|4186.7|4186.7|4186.7|4186.7|4186.7|4186.7|4186.7|4186.7|0
1628155280000|2021-08-05 09:21:20|4186.31|4186.31|4186.19|4186.19|4186.31|4186.31|4186.19|4186.19|0
1628155300000|2021-08-05 09:21:40|4184.95|4184.95|4184.95|4184.95|4184.95|4184.95|4184.95|4184.95|0
1628155310000|2021-08-05 09:21:50|4184.82|4184.82|4184.82|4184.82|4184.82|4184.82|4184.82|4184.82|0
1628155330000|2021-08-05 09:22:10|4183.58|4183.58|4182.34|4182.34|4183.58|4183.58|4182.34|4182.34|0
1628155340000|2021-08-05 09:22:20|4182.51|4182.51|4182.51|4182.51|4182.51|4182.51|4182.51|4182.51|0
1628155350000|2021-08-05 09:22:30|4182.64|4182.64|4182.64|4182.64|4182.64|4182.64|4182.64|4182.64|0
1628155380000|2021-08-05 09:23:00|4182.51|4182.51|4181.75|4181.75|4182.51|4182.51|4181.75|4181.75|0
1628155390000|2021-08-05 09:23:10|4181.88|4181.88|4181.88|4181.88|4181.88|4181.88|4181.88|4181.88|0
1628155460000|2021-08-05 09:24:20|4180.64|4180.64|4180.64|4180.64|4180.64|4180.64|4180.64|4180.64|0
1628155470000|2021-08-05 09:24:30|4181.88|4181.88|4181.88|4181.88|4181.88|4181.88|4181.88|4181.88|0
1628155510000|2021-08-05 09:25:10|4181.71|4181.71|4181.71|4181.71|4181.71|4181.71|4181.71|4181.71|0
1628155560000|2021-08-05 09:26:00|4181.58|4181.58|4181.58|4181.58|4181.58|4181.58|4181.58|4181.58|0
1628155650000|2021-08-05 09:27:30|4182.82|4182.82|4184.06|4184.06|4184.06|4184.06|4182.82|4182.82|0
1628155690000|2021-08-05 09:28:10|4183.89|4183.89|4183.89|4183.89|4183.89|4183.89|4183.89|4183.89|0
1628155800000|2021-08-05 09:30:00|4185.13|4185.13|4185.13|4185.13|4185.13|4185.13|4185.13|4185.13|0
1628155960000|2021-08-05 09:32:40|4185|4185|4184.75|4184.75|4185|4185|4184.75|4184.75|0
1628156060000|2021-08-05 09:34:20|4184.87|4184.87|4184.87|4184.87|4184.87|4184.87|4184.87|4184.87|0
1628156120000|2021-08-05 09:35:20|4183.64|4183.64|4183.64|4183.64|4183.64|4183.64|4183.64|4183.64|0
1628156130000|2021-08-05 09:35:30|4183.76|4183.76|4183.76|4183.76|4183.76|4183.76|4183.76|4183.76|0
1628156200000|2021-08-05 09:36:40|4184.02|4184.02|4184.02|4184.02|4184.02|4184.02|4184.02|4184.02|0
1628156330000|2021-08-05 09:38:50|4184.14|4184.14|4184.14|4184.14|4184.14|4184.14|4184.14|4184.14|0
1628156340000|2021-08-05 09:39:00|4183.76|4183.76|4183.89|4183.89|4183.89|4183.89|4183.76|4183.76|0
1628156410000|2021-08-05 09:40:10|4183.64|4183.64|4183.64|4183.64|4183.64|4183.64|4183.64|4183.64|0
1628156460000|2021-08-05 09:41:00|4183.51|4183.51|4183.51|4183.51|4183.51|4183.51|4183.51|4183.51|0
1628156480000|2021-08-05 09:41:20|4183.13|4183.13|4183.13|4183.13|4183.13|4183.13|4183.13|4183.13|0
1628156520000|2021-08-05 09:42:00|4181.89|4181.89|4181.89|4181.89|4181.89|4181.89|4181.89|4181.89|0
1628156630000|2021-08-05 09:43:50|4181|4181|4181|4181|4181|4181|4181|4181|0
1628156640000|2021-08-05 09:44:00|4179.76|4179.76|4179.76|4179.76|4179.76|4179.76|4179.76|4179.76|0
1628156680000|2021-08-05 09:44:40|4179.51|4179.51|4179.51|4179.51|4179.51|4179.51|4179.51|4179.51|0
1628156820000|2021-08-05 09:47:00|4179.13|4179.13|4179.13|4179.13|4179.13|4179.13|4179.13|4179.13|0
1628156830000|2021-08-05 09:47:10|4177.89|4177.89|4177.89|4177.89|4177.89|4177.89|4177.89|4177.89|0
1628156920000|2021-08-05 09:48:40|4180.36|4180.36|4180.19|4180.19|4180.36|4180.36|4180.19|4180.19|0
1628156960000|2021-08-05 09:49:20|4180.32|4180.32|4180.58|4180.58|4180.58|4180.58|4180.32|4180.32|0
1628157040000|2021-08-05 09:50:40|4180.32|4180.32|4180.32|4180.32|4180.32|4180.32|4180.32|4180.32|0
1628157080000|2021-08-05 09:51:20|4180.07|4180.07|4179.81|4179.81|4180.07|4180.07|4179.81|4179.81|0
1628157100000|2021-08-05 09:51:40|4179.69|4179.69|4179.69|4179.69|4179.69|4179.69|4179.69|4179.69|0
1628157110000|2021-08-05 09:51:50|4180.93|4180.93|4180.93|4180.93|4180.93|4180.93|4180.93|4180.93|0
1628157150000|2021-08-05 09:52:30|4182.16|4182.16|4182.16|4182.16|4182.16|4182.16|4182.16|4182.16|0
1628157320000|2021-08-05 09:55:20|4182.04|4182.04|4181.91|4181.91|4182.04|4182.04|4181.91|4181.91|0
1628157430000|2021-08-05 09:57:10|4183.15|4183.15|4183.15|4183.15|4183.15|4183.15|4183.15|4183.15|0
1628157440000|2021-08-05 09:57:20|4182.77|4182.77|4184.01|4184.01|4184.01|4184.01|4182.77|4182.77|0
1628157450000|2021-08-05 09:57:30|4185.25|4185.25|4185.25|4185.25|4185.25|4185.25|4185.25|4185.25|0
1628157490000|2021-08-05 09:58:10|4184.99|4184.99|4185.12|4185.12|4185.12|4185.12|4184.99|4184.99|0
1628157550000|2021-08-05 09:59:10|4184.99|4184.99|4184.99|4184.99|4184.99|4184.99|4184.99|4184.99|0
1628157610000|2021-08-05 10:00:10|4184.74|4184.74|4184.74|4184.74|4184.74|4184.74|4184.74|4184.74|0
1628157620000|2021-08-05 10:00:20|4184.87|4184.87|4186.11|4186.11|4186.11|4186.11|4184.87|4184.87|0
1628157730000|2021-08-05 10:02:10|4186.36|4186.36|4186.36|4186.36|4186.36|4186.36|4186.36|4186.36|0
1628157760000|2021-08-05 10:02:40|4186.49|4186.49|4186.49|4186.49|4186.49|4186.49|4186.49|4186.49|0
1628157770000|2021-08-05 10:02:50|4186.36|4186.36|4186.36|4186.36|4186.36|4186.36|4186.36|4186.36|0
1628157910000|2021-08-05 10:05:10|4186.7|4186.7|4187.08|4187.08|4187.08|4187.08|4186.7|4186.7|0
1628157960000|2021-08-05 10:06:00|4185.85|4185.85|4185.85|4185.85|4185.85|4185.85|4185.85|4185.85|0
1628158240000|2021-08-05 10:10:40|4185.46|4185.46|4185.46|4185.46|4185.46|4185.46|4185.46|4185.46|0
1628158390000|2021-08-05 10:13:10|4184.96|4184.96|4184.96|4184.96|4184.96|4184.96|4184.96|4184.96|0
1628158410000|2021-08-05 10:13:30|4185.08|4185.08|4185.08|4185.08|4185.08|4185.08|4185.08|4185.08|0
1628158540000|2021-08-05 10:15:40|4185.21|4185.21|4185.21|4185.21|4185.21|4185.21|4185.21|4185.21|0
1628158550000|2021-08-05 10:15:50|4183.97|4183.97|4182.73|4182.73|4183.97|4183.97|4182.73|4182.73|0
1628158570000|2021-08-05 10:16:10|4182.61|4182.61|4182.61|4182.61|4182.61|4182.61|4182.61|4182.61|0
1628158600000|2021-08-05 10:16:40|4182.48|4182.48|4182.48|4182.48|4182.48|4182.48|4182.48|4182.48|0
1628158640000|2021-08-05 10:17:20|4182.73|4182.73|4182.73|4182.73|4182.73|4182.73|4182.73|4182.73|0
1628158690000|2021-08-05 10:18:10|4183.97|4183.97|4183.97|4183.97|4183.97|4183.97|4183.97|4183.97|0
1628158740000|2021-08-05 10:19:00|4180.25|4180.25|4180|4180|4180.25|4180.25|4180|4180|0
1628158760000|2021-08-05 10:19:20|4179.87|4179.87|4179.49|4179.49|4179.87|4179.87|4179.49|4179.49|0
1628158790000|2021-08-05 10:19:50|4179.62|4179.62|4179.62|4179.62|4179.62|4179.62|4179.62|4179.62|0
1628158800000|2021-08-05 10:20:00|4179.49|4179.49|4179.49|4179.49|4179.49|4179.49|4179.49|4179.49|0
1628158820000|2021-08-05 10:20:20|4179.36|4179.36|4179.36|4179.36|4179.36|4179.36|4179.36|4179.36|0
1628158850000|2021-08-05 10:20:50|4178.86|4178.86|4178.86|4178.86|4178.86|4178.86|4178.86|4178.86|0
1628158890000|2021-08-05 10:21:30|4178.73|4178.73|4178.6|4178.6|4178.73|4178.73|4178.6|4178.6|0
1628158920000|2021-08-05 10:22:00|4178.22|4178.22|4178.22|4178.22|4178.22|4178.22|4178.22|4178.22|0
1628158960000|2021-08-05 10:22:40|4177.59|4177.59|4177.59|4177.59|4177.59|4177.59|4177.59|4177.59|0
1628159120000|2021-08-05 10:25:20|4178.35|4178.35|4178.1|4178.1|4178.35|4178.35|4178.1|4178.1|0
1628159130000|2021-08-05 10:25:30|4178.35|4178.35|4178.35|4178.35|4178.35|4178.35|4178.1|4178.1|0
1628159300000|2021-08-05 10:28:20|4178.22|4178.22|4178.1|4178.1|4178.22|4178.22|4177.59|4177.59|0
1628159310000|2021-08-05 10:28:30|4178.22|4178.22|4177.97|4177.97|4178.22|4178.22|4177.97|4177.97|0
1628159330000|2021-08-05 10:28:50|4178.14|4178.14|4176.77|4176.77|4178.14|4178.14|4176.77|4176.77|0
1628159340000|2021-08-05 10:29:00|4176.9|4176.9|4176.9|4176.9|4176.9|4176.9|4176.9|4176.9|0
1628159390000|2021-08-05 10:29:50|4177.16|4177.16|4177.16|4177.16|4177.16|4177.16|4177.16|4177.16|0
1628159410000|2021-08-05 10:30:10|4177.28|4177.28|4177.28|4177.28|4177.28|4177.28|4177.28|4177.28|0
1628159450000|2021-08-05 10:30:50|4177.41|4177.41|4177.41|4177.41|4177.41|4177.41|4177.41|4177.41|0
1628159470000|2021-08-05 10:31:10|4177.16|4177.16|4177.16|4177.16|4177.16|4177.16|4177.16|4177.16|0
1628159500000|2021-08-05 10:31:40|4176.77|4176.77|4176.77|4176.77|4176.77|4176.77|4176.77|4176.77|0
1628159560000|2021-08-05 10:32:40|4178.01|4178.01|4178.01|4178.01|4178.01|4178.01|4178.01|4178.01|0
1628159660000|2021-08-05 10:34:20|4178.39|4178.39|4178.39|4178.39|4178.39|4178.39|4178.39|4178.39|0
1628159680000|2021-08-05 10:34:40|4178.65|4178.65|4178.65|4178.65|4178.65|4178.65|4178.65|4178.65|0
1628159700000|2021-08-05 10:35:00|4178.39|4178.39|4178.39|4178.39|4178.39|4178.39|4178.39|4178.39|0
1628159730000|2021-08-05 10:35:30|4178.65|4178.65|4178.65|4178.65|4178.65|4178.65|4178.65|4178.65|0
1628159750000|2021-08-05 10:35:50|4178.52|4178.52|4178.52|4178.52|4178.52|4178.52|4178.52|4178.52|0
1628159770000|2021-08-05 10:36:10|4178.14|4178.14|4178.14|4178.14|4178.14|4178.14|4178.14|4178.14|0
1628159810000|2021-08-05 10:36:50|4177.89|4177.89|4177.89|4177.89|4177.89|4177.89|4177.89|4177.89|0
1628159900000|2021-08-05 10:38:20|4177.54|4177.54|4177.54|4177.54|4177.54|4177.54|4177.54|4177.54|0
1628159970000|2021-08-05 10:39:30|4176.3|4176.3|4176.3|4176.3|4176.3|4176.3|4176.3|4176.3|0
1628159990000|2021-08-05 10:39:50|4177.54|4177.54|4177.54|4177.54|4177.54|4177.54|4177.54|4177.54|0
1628160110000|2021-08-05 10:41:50|4177.29|4177.29|4177.29|4177.29|4177.29|4177.29|4177.29|4177.29|0
1628160190000|2021-08-05 10:43:10|4177.42|4177.42|4177.54|4177.54|4177.54|4177.54|4177.42|4177.42|0
1628160230000|2021-08-05 10:43:50|4177.42|4177.42|4177.42|4177.42|4177.42|4177.42|4177.42|4177.42|0
1628160240000|2021-08-05 10:44:00|4178.65|4178.65|4178.65|4178.65|4178.65|4178.65|4178.65|4178.65|0
1628160270000|2021-08-05 10:44:30|4178.53|4178.53|4178.53|4178.53|4178.53|4178.53|4178.53|4178.53|0
1628160350000|2021-08-05 10:45:50|4179.77|4179.77|4179.77|4179.77|4179.77|4179.77|4179.77|4179.77|0
1628160390000|2021-08-05 10:46:30|4179.89|4179.89|4180.53|4180.53|4180.53|4180.53|4179.89|4179.89|0
1628160400000|2021-08-05 10:46:40|4180.66|4180.66|4180.66|4180.66|4180.66|4180.66|4180.66|4180.66|0
1628160410000|2021-08-05 10:46:50|4180.78|4180.78|4180.78|4180.78|4180.78|4180.78|4180.78|4180.78|0
1628160430000|2021-08-05 10:47:10|4180.91|4180.91|4180.91|4180.91|4180.91|4180.91|4180.91|4180.91|0
1628160440000|2021-08-05 10:47:20|4181.04|4181.04|4181.04|4181.04|4181.04|4181.04|4181.04|4181.04|0
1628160450000|2021-08-05 10:47:30|4181.16|4181.16|4181.16|4181.16|4181.16|4181.16|4181.16|4181.16|0
1628160460000|2021-08-05 10:47:40|4181.29|4181.29|4181.29|4181.29|4181.29|4181.29|4181.29|4181.29|0
1628160500000|2021-08-05 10:48:20|4181.16|4181.16|4181.16|4181.16|4181.16|4181.16|4181.16|4181.16|0
1628160510000|2021-08-05 10:48:30|4181.42|4181.42|4181.42|4181.42|4181.42|4181.42|4181.42|4181.42|0
1628160590000|2021-08-05 10:49:50|4181.67|4181.67|4181.67|4181.67|4181.67|4181.67|4181.67|4181.67|0
1628160700000|2021-08-05 10:51:40|4181.8|4181.8|4182.56|4182.56|4182.56|4182.56|4181.8|4181.8|0
1628160720000|2021-08-05 10:52:00|4182.43|4182.43|4182.43|4182.43|4182.43|4182.43|4182.43|4182.43|0
1628160780000|2021-08-05 10:53:00|4182.31|4182.31|4182.05|4182.05|4182.43|4182.43|4182.05|4182.05|0
1628160790000|2021-08-05 10:53:10|4181.88|4181.88|4181.88|4181.88|4181.88|4181.88|4181.88|4181.88|0
1628160860000|2021-08-05 10:54:20|4181.76|4181.76|4181.76|4181.76|4181.76|4181.76|4181.76|4181.76|0
1628160920000|2021-08-05 10:55:20|4181.25|4181.25|4181.37|4181.37|4181.37|4181.37|4181.25|4181.25|0
1628160930000|2021-08-05 10:55:30|4180.13|4180.13|4180.13|4180.13|4180.13|4180.13|4180.13|4180.13|0
1628160940000|2021-08-05 10:55:40|4179.88|4179.88|4178.64|4178.64|4179.88|4179.88|4178.64|4178.64|0
1628161190000|2021-08-05 10:59:50|4178.51|4178.51|4178.51|4178.51|4178.51|4178.51|4178.51|4178.51|0
1628161200000|2021-08-05 11:00:00|4178.56|4178.56|4179.67|4179.67|4179.8|4179.8|4178.56|4178.56|0
1628161210000|2021-08-05 11:00:10|4180.91|4180.91|4180.91|4180.91|4180.91|4180.91|4180.91|4180.91|0
1628161290000|2021-08-05 11:01:30|4181.04|4181.04|4181.04|4181.04|4181.04|4181.04|4181.04|4181.04|0
1628161310000|2021-08-05 11:01:50|4181.17|4181.17|4181.04|4181.04|4181.17|4181.17|4181.04|4181.04|0
1628161320000|2021-08-05 11:02:00|4180.91|4180.91|4180.91|4180.91|4180.91|4180.91|4180.91|4180.91|0
1628161390000|2021-08-05 11:03:10|4179.67|4179.67|4179.67|4179.67|4179.67|4179.67|4179.67|4179.67|0
1628161450000|2021-08-05 11:04:10|4179.55|4179.55|4179.55|4179.55|4179.55|4179.55|4179.55|4179.55|0
1628161470000|2021-08-05 11:04:30|4178.31|4178.31|4178.31|4178.31|4178.31|4178.31|4178.31|4178.31|0
1628161510000|2021-08-05 11:05:10|4178.81|4178.81|4178.69|4178.69|4178.81|4178.81|4178.69|4178.69|0
1628161520000|2021-08-05 11:05:20|4178.56|4178.56|4178.56|4178.56|4178.56|4178.56|4178.43|4178.43|0
1628161620000|2021-08-05 11:07:00|4177.32|4177.32|4175.95|4175.95|4177.32|4177.32|4175.95|4175.95|0
1628161640000|2021-08-05 11:07:20|4176.08|4176.08|4176.08|4176.08|4176.08|4176.08|4176.08|4176.08|0
1628161660000|2021-08-05 11:07:40|4176.21|4176.21|4176.21|4176.21|4176.21|4176.21|4176.21|4176.21|0
1628161720000|2021-08-05 11:08:40|4176.46|4176.46|4177.1|4177.1|4177.1|4177.1|4176.46|4176.46|0
1628161750000|2021-08-05 11:09:10|4175.86|4175.86|4175.86|4175.86|4175.86|4175.86|4175.86|4175.86|0
1628161790000|2021-08-05 11:09:50|4174.62|4174.62|4174.62|4174.62|4174.62|4174.62|4174.62|4174.62|0
1628161820000|2021-08-05 11:10:20|4174.37|4174.37|4174.37|4174.37|4174.37|4174.37|4174.37|4174.37|0
1628161860000|2021-08-05 11:11:00|4174.11|4174.11|4174.11|4174.11|4174.11|4174.11|4174.11|4174.11|0
1628161960000|2021-08-05 11:12:40|4173.98|4173.98|4173.73|4173.73|4173.98|4173.98|4173.73|4173.73|0
1628162010000|2021-08-05 11:13:30|4174.97|4174.97|4174.97|4174.97|4174.97|4174.97|4174.97|4174.97|0
1628162020000|2021-08-05 11:13:40|4174.59|4174.59|4174.72|4174.72|4174.72|4174.72|4174.59|4174.59|0
1628162090000|2021-08-05 11:14:50|4174.59|4174.59|4174.59|4174.59|4174.59|4174.59|4174.59|4174.59|0
1628162110000|2021-08-05 11:15:10|4174.76|4174.76|4174.76|4174.76|4174.76|4174.76|4174.76|4174.76|0
1628162240000|2021-08-05 11:17:20|4174.63|4174.63|4174.51|4174.51|4174.63|4174.63|4174.51|4174.51|0
1628162260000|2021-08-05 11:17:40|4172.03|4172.03|4172.03|4172.03|4172.03|4172.03|4172.03|4172.03|0
1628162280000|2021-08-05 11:18:00|4171.65|4171.65|4171.52|4171.52|4171.65|4171.65|4171.52|4171.52|0
1628162350000|2021-08-05 11:19:10|4171.65|4171.65|4171.65|4171.65|4171.65|4171.65|4171.65|4171.65|0
1628162360000|2021-08-05 11:19:20|4172.03|4172.03|4172.03|4172.03|4172.03|4172.03|4172.03|4172.03|0
1628162400000|2021-08-05 11:20:00|4170.79|4170.79|4170.79|4170.79|4170.79|4170.79|4170.79|4170.79|0
1628162450000|2021-08-05 11:20:50|4171.04|4171.04|4171.04|4171.04|4171.04|4171.04|4171.04|4171.04|0
1628162550000|2021-08-05 11:22:30|4171.17|4171.17|4171.17|4171.17|4171.17|4171.17|4171.17|4171.17|0
1628162580000|2021-08-05 11:23:00|4169.93|4169.93|4170.06|4170.06|4170.06|4170.06|4169.93|4169.93|0
1628162620000|2021-08-05 11:23:40|4168.82|4168.82|4168.82|4168.82|4168.82|4168.82|4168.82|4168.82|0
1628162720000|2021-08-05 11:25:20|4169.16|4169.16|4169.41|4169.41|4169.41|4169.41|4169.16|4169.16|0
1628162730000|2021-08-05 11:25:30|4169.76|4169.76|4169.76|4169.76|4169.76|4169.76|4169.76|4169.76|0
1628162910000|2021-08-05 11:28:30|4169.93|4169.93|4169.93|4169.93|4169.93|4169.93|4169.93|4169.93|0
1628162960000|2021-08-05 11:29:20|4170.05|4170.05|4169.8|4169.8|4170.05|4170.05|4169.8|4169.8|0
1628163060000|2021-08-05 11:31:00|4169.93|4169.93|4169.93|4169.93|4169.93|4169.93|4169.93|4169.93|0
1628163070000|2021-08-05 11:31:10|4170.05|4170.05|4170.18|4170.18|4170.18|4170.18|4170.05|4170.05|0
1628163090000|2021-08-05 11:31:30|4170.05|4170.05|4170.05|4170.05|4170.05|4170.05|4170.05|4170.05|0
1628163170000|2021-08-05 11:32:50|4169.8|4169.8|4169.8|4169.8|4169.8|4169.8|4169.8|4169.8|0
1628163180000|2021-08-05 11:33:00|4170.05|4170.05|4169.8|4169.8|4170.05|4170.05|4169.8|4169.8|0
1628163290000|2021-08-05 11:34:50|4170.05|4170.05|4170.05|4170.05|4170.05|4170.05|4170.05|4170.05|0
1628163300000|2021-08-05 11:35:00|4170.22|4170.22|4170.1|4170.1|4170.22|4170.22|4170.1|4170.1|0
1628163350000|2021-08-05 11:35:50|4170.22|4170.22|4170.22|4170.22|4170.22|4170.22|4170.22|4170.22|0
1628163430000|2021-08-05 11:37:10|4169.97|4169.97|4169.84|4169.84|4169.97|4169.97|4169.84|4169.84|0
1628163540000|2021-08-05 11:39:00|4171.08|4171.08|4171.08|4171.08|4171.08|4171.08|4171.08|4171.08|0
1628163550000|2021-08-05 11:39:10|4172.32|4172.32|4172.32|4172.32|4172.32|4172.32|4172.32|4172.32|0
1628163600000|2021-08-05 11:40:00|4172.07|4172.07|4172.07|4172.07|4172.07|4172.07|4172.07|4172.07|0
1628163610000|2021-08-05 11:40:10|4171.94|4171.94|4171.81|4171.81|4172.07|4172.07|4171.81|4171.81|0
1628163790000|2021-08-05 11:43:10|4170.57|4170.57|4170.57|4170.57|4170.57|4170.57|4170.57|4170.57|0
1628163820000|2021-08-05 11:43:40|4170.32|4170.32|4170.32|4170.32|4170.45|4170.45|4170.32|4170.32|0
1628163830000|2021-08-05 11:43:50|4170.19|4170.19|4169.94|4169.94|4170.19|4170.19|4169.94|4169.94|0
1628163840000|2021-08-05 11:44:00|4169.81|4169.81|4170.07|4170.07|4170.32|4170.32|4169.81|4169.81|0
1628163890000|2021-08-05 11:44:50|4170.32|4170.32|4170.19|4170.19|4170.32|4170.32|4170.19|4170.19|0
1628164030000|2021-08-05 11:47:10|4170.07|4170.07|4169.81|4169.81|4170.07|4170.07|4169.81|4169.81|0
1628164140000|2021-08-05 11:49:00|4168.57|4168.57|4168.57|4168.57|4168.57|4168.57|4168.57|4168.57|0
1628164300000|2021-08-05 11:51:40|4168.7|4168.7|4168.7|4168.7|4168.7|4168.7|4168.7|4168.7|0
1628164310000|2021-08-05 11:51:50|4168.57|4168.57|4168.57|4168.57|4168.57|4168.57|4168.57|4168.57|0
1628164430000|2021-08-05 11:53:50|4168.7|4168.7|4168.83|4168.83|4168.83|4168.83|4168.7|4168.7|0
1628164570000|2021-08-05 11:56:10|4169|4169|4169|4169|4169|4169|4169|4169|0
1628164620000|2021-08-05 11:57:00|4168.87|4168.87|4168.87|4168.87|4168.87|4168.87|4168.87|4168.87|0
1628164810000|2021-08-05 12:00:10|4171.35|4171.35|4170.11|4170.11|4171.35|4171.35|4170.11|4170.11|0
1628164820000|2021-08-05 12:00:20|4171.35|4171.35|4171.35|4171.35|4171.35|4171.35|4171.35|4171.35|0
1628164840000|2021-08-05 12:00:40|4172.59|4172.59|4172.59|4172.59|4172.59|4172.59|4172.59|4172.59|0
1628164870000|2021-08-05 12:01:10|4172.33|4172.33|4172.46|4172.46|4172.46|4172.46|4172.33|4172.33|0
1628164900000|2021-08-05 12:01:40|4173.7|4173.7|4173.7|4173.7|4173.7|4173.7|4173.7|4173.7|0
1628164970000|2021-08-05 12:02:50|4174.94|4174.94|4174.94|4174.94|4174.94|4174.94|4174.94|4174.94|0
1628165020000|2021-08-05 12:03:40|4173.7|4173.7|4173.7|4173.7|4173.7|4173.7|4173.7|4173.7|0
1628165090000|2021-08-05 12:04:50|4173.45|4173.45|4173.32|4173.32|4173.45|4173.45|4173.32|4173.32|0
1628165110000|2021-08-05 12:05:10|4173.19|4173.19|4173.19|4173.19|4173.19|4173.19|4173.19|4173.19|0
1628165120000|2021-08-05 12:05:20|4171.95|4171.95|4171.95|4171.95|4171.95|4171.95|4171.95|4171.95|0
1628165180000|2021-08-05 12:06:20|4173.19|4173.19|4173.19|4173.19|4173.19|4173.19|4173.19|4173.19|0
1628165190000|2021-08-05 12:06:30|4171.95|4171.95|4171.95|4171.95|4171.95|4171.95|4171.95|4171.95|0
1628165230000|2021-08-05 12:07:10|4173.19|4173.19|4173.19|4173.19|4173.19|4173.19|4173.19|4173.19|0
1628165260000|2021-08-05 12:07:40|4172.68|4172.68|4172.56|4172.56|4172.68|4172.68|4172.56|4172.56|0
1628165300000|2021-08-05 12:08:20|4173.8|4173.8|4174.43|4174.43|4174.43|4174.43|4173.8|4173.8|0
1628165370000|2021-08-05 12:09:30|4174.56|4174.56|4174.56|4174.56|4174.56|4174.56|4174.56|4174.56|0
1628165420000|2021-08-05 12:10:20|4174.3|4174.3|4174.18|4174.18|4174.3|4174.3|4174.18|4174.18|0
1628165530000|2021-08-05 12:12:10|4174.05|4174.05|4174.05|4174.05|4174.05|4174.05|4174.05|4174.05|0
1628165620000|2021-08-05 12:13:40|4173.8|4173.8|4173.8|4173.8|4173.8|4173.8|4173.8|4173.8|0
1628165700000|2021-08-05 12:15:00|4174.05|4174.05|4174.05|4174.05|4174.05|4174.05|4174.05|4174.05|0
1628165850000|2021-08-05 12:17:30|4173.67|4173.67|4173.67|4173.67|4173.67|4173.67|4173.67|4173.67|0
1628165870000|2021-08-05 12:17:50|4173.8|4173.8|4173.92|4173.92|4173.92|4173.92|4173.8|4173.8|0
1628165910000|2021-08-05 12:18:30|4173.29|4173.29|4174.56|4174.56|4174.56|4174.56|4173.29|4173.29|0
1628165920000|2021-08-05 12:18:40|4174.3|4174.3|4175.07|4175.07|4175.07|4175.07|4174.3|4174.3|0
1628165960000|2021-08-05 12:19:20|4174.56|4174.56|4174.56|4174.56|4174.56|4174.56|4174.56|4174.56|0
1628166000000|2021-08-05 12:20:00|4174.73|4174.73|4174.73|4174.73|4174.73|4174.73|4174.73|4174.73|0
1628166010000|2021-08-05 12:20:10|4175.11|4175.11|4175.49|4175.49|4175.49|4175.49|4175.11|4175.11|0
1628166080000|2021-08-05 12:21:20|4175.36|4175.36|4175.24|4175.24|4175.36|4175.36|4175.24|4175.24|0
1628166130000|2021-08-05 12:22:10|4176.48|4176.48|4176.48|4176.48|4176.48|4176.48|4176.48|4176.48|0
1628166200000|2021-08-05 12:23:20|4176.6|4176.6|4176.22|4176.22|4176.6|4176.6|4176.22|4176.22|0
1628166210000|2021-08-05 12:23:30|4176.35|4176.35|4176.35|4176.35|4176.35|4176.35|4176.35|4176.35|0
1628166220000|2021-08-05 12:23:40|4177.59|4177.59|4176.35|4176.35|4177.59|4177.59|4176.35|4176.35|0
1628166280000|2021-08-05 12:24:40|4177.59|4177.59|4177.59|4177.59|4177.59|4177.59|4177.59|4177.59|0
1628166300000|2021-08-05 12:25:00|4177.84|4177.84|4177.97|4177.97|4178.22|4178.22|4177.84|4177.84|0
1628166370000|2021-08-05 12:26:10|4177.84|4177.84|4177.84|4177.84|4177.84|4177.84|4177.84|4177.84|0
1628166430000|2021-08-05 12:27:10|4177.67|4177.67|4177.67|4177.67|4177.67|4177.67|4177.67|4177.67|0
1628166510000|2021-08-05 12:28:30|4177.42|4177.42|4177.42|4177.42|4177.42|4177.42|4177.42|4177.42|0
1628166540000|2021-08-05 12:29:00|4177.59|4177.59|4177.84|4177.84|4177.84|4177.84|4177.59|4177.59|0
1628166620000|2021-08-05 12:30:20|4177.59|4177.59|4177.59|4177.59|4177.59|4177.59|4177.59|4177.59|0
1628166650000|2021-08-05 12:30:50|4177.46|4177.46|4177.46|4177.46|4177.46|4177.46|4177.46|4177.46|0
1628166670000|2021-08-05 12:31:10|4177.34|4177.34|4177.34|4177.34|4177.34|4177.34|4177.34|4177.34|0
1628166720000|2021-08-05 12:32:00|4177.46|4177.46|4177.46|4177.46|4177.46|4177.46|4177.46|4177.46|0
1628166730000|2021-08-05 12:32:10|4177.59|4177.59|4177.59|4177.59|4177.59|4177.59|4177.59|4177.59|0
1628166750000|2021-08-05 12:32:30|4177.42|4177.42|4177.42|4177.42|4177.42|4177.42|4177.42|4177.42|0
1628166790000|2021-08-05 12:33:10|4177.25|4177.25|4177.25|4177.25|4177.25|4177.25|4177.25|4177.25|0
1628166860000|2021-08-05 12:34:20|4177.38|4177.38|4177.38|4177.38|4177.38|4177.38|4177.38|4177.38|0
1628166910000|2021-08-05 12:35:10|4178.62|4178.62|4178.62|4178.62|4178.62|4178.62|4178.62|4178.62|0
1628166950000|2021-08-05 12:35:50|4178.74|4178.74|4178.87|4178.87|4178.87|4178.87|4178.74|4178.74|0
1628167020000|2021-08-05 12:37:00|4178.62|4178.62|4178.62|4178.62|4178.62|4178.62|4178.62|4178.62|0
1628167050000|2021-08-05 12:37:30|4178.49|4178.49|4178.49|4178.49|4178.49|4178.49|4178.49|4178.49|0
1628167100000|2021-08-05 12:38:20|4179.11|4179.11|4179.11|4179.11|4179.11|4179.11|4179.11|4179.11|0
1628167140000|2021-08-05 12:39:00|4179.24|4179.24|4179.24|4179.24|4179.24|4179.24|4179.24|4179.24|0
1628167190000|2021-08-05 12:39:50|4179.36|4179.36|4179.36|4179.36|4179.36|4179.36|4179.36|4179.36|0
1628167220000|2021-08-05 12:40:20|4178.74|4178.74|4178.74|4178.74|4178.74|4178.74|4178.74|4178.74|0
1628167250000|2021-08-05 12:40:50|4177.5|4177.5|4178.74|4178.74|4178.74|4178.74|4177.5|4177.5|0
1628167260000|2021-08-05 12:41:00|4178.62|4178.62|4178.62|4178.62|4178.62|4178.62|4178.62|4178.62|0
1628167270000|2021-08-05 12:41:10|4178.45|4178.45|4178.45|4178.45|4178.45|4178.45|4178.45|4178.45|0
1628167400000|2021-08-05 12:43:20|4178.32|4178.32|4178.32|4178.32|4178.32|4178.32|4178.32|4178.32|0
1628167530000|2021-08-05 12:45:30|4177.08|4177.08|4178.32|4178.32|4178.32|4178.32|4177.08|4177.08|0
1628167620000|2021-08-05 12:47:00|4178.57|4178.57|4178.57|4178.57|4178.57|4178.57|4178.57|4178.57|0
1628167680000|2021-08-05 12:48:00|4178.19|4178.19|4178.19|4178.19|4178.19|4178.19|4178.19|4178.19|0
1628167690000|2021-08-05 12:48:10|4176.95|4176.95|4176.95|4176.95|4176.95|4176.95|4176.95|4176.95|0
1628167760000|2021-08-05 12:49:20|4176.78|4176.78|4176.78|4176.78|4176.78|4176.78|4176.78|4176.78|0
1628167800000|2021-08-05 12:50:00|4177.29|4177.29|4177.29|4177.29|4177.29|4177.29|4177.29|4177.29|0
1628167810000|2021-08-05 12:50:10|4177.42|4177.42|4177.42|4177.42|4177.42|4177.42|4177.42|4177.42|0
1628167930000|2021-08-05 12:52:10|4177.16|4177.16|4177.16|4177.16|4177.16|4177.16|4177.16|4177.16|0
1628167990000|2021-08-05 12:53:10|4177.29|4177.29|4177.04|4177.04|4177.29|4177.29|4177.04|4177.04|0
1628168030000|2021-08-05 12:53:50|4176.91|4176.91|4176.78|4176.78|4176.91|4176.91|4176.78|4176.78|0
1628168070000|2021-08-05 12:54:30|4176.61|4176.61|4176.61|4176.61|4176.61|4176.61|4176.61|4176.61|0
1628168140000|2021-08-05 12:55:40|4176.49|4176.49|4176.49|4176.49|4176.49|4176.49|4176.49|4176.49|0
1628168210000|2021-08-05 12:56:50|4176.1|4176.1|4176.1|4176.1|4176.1|4176.1|4176.1|4176.1|0
1628168330000|2021-08-05 12:58:50|4174.87|4174.87|4174.87|4174.87|4174.87|4174.87|4174.87|4174.87|0
1628168370000|2021-08-05 12:59:30|4175.12|4175.12|4175.12|4175.12|4175.12|4175.12|4175.12|4175.12|0
1628168400000|2021-08-05 13:00:00|4175.29|4175.29|4175.29|4175.29|4175.29|4175.29|4175.29|4175.29|0
1628168510000|2021-08-05 13:01:50|4175.16|4175.16|4175.16|4175.16|4175.16|4175.16|4175.16|4175.16|0
1628168520000|2021-08-05 13:02:00|4175.04|4175.04|4175.04|4175.04|4175.04|4175.04|4175.04|4175.04|0
1628168530000|2021-08-05 13:02:10|4173.8|4173.8|4173.8|4173.8|4173.8|4173.8|4173.8|4173.8|0
1628168600000|2021-08-05 13:03:20|4172.56|4172.56|4172.56|4172.56|4172.56|4172.56|4172.56|4172.56|0
1628168610000|2021-08-05 13:03:30|4172.68|4172.68|4172.68|4172.68|4172.68|4172.68|4172.68|4172.68|0
1628168750000|2021-08-05 13:05:50|4172.81|4172.81|4173.07|4173.07|4173.07|4173.07|4172.81|4172.81|0
1628168820000|2021-08-05 13:07:00|4173.19|4173.19|4172.08|4172.08|4174.56|4174.56|4172.08|4172.08|0
1628168860000|2021-08-05 13:07:40|4172.33|4172.33|4172.21|4172.21|4172.33|4172.33|4172.21|4172.21|0
1628168880000|2021-08-05 13:08:00|4172.08|4172.08|4171.95|4171.95|4172.08|4172.08|4171.95|4171.95|0
1628168890000|2021-08-05 13:08:10|4172.08|4172.08|4172.08|4172.08|4172.08|4172.08|4172.08|4172.08|0
1628168900000|2021-08-05 13:08:20|4171.95|4171.95|4172.08|4172.08|4172.08|4172.08|4171.95|4171.95|0
1628168950000|2021-08-05 13:09:10|4172.21|4172.21|4172.21|4172.21|4172.21|4172.21|4172.21|4172.21|0
1628168970000|2021-08-05 13:09:30|4172.08|4172.08|4172.08|4172.08|4172.08|4172.08|4172.08|4172.08|0
1628169040000|2021-08-05 13:10:40|4173.32|4173.32|4173.32|4173.32|4173.32|4173.32|4173.32|4173.32|0
1628169050000|2021-08-05 13:10:50|4174.56|4174.56|4174.56|4174.56|4174.56|4174.56|4174.56|4174.56|0
1628169080000|2021-08-05 13:11:20|4174.43|4174.43|4174.43|4174.43|4174.43|4174.43|4174.43|4174.43|0
1628169120000|2021-08-05 13:12:00|4175.67|4175.67|4178.15|4178.15|4178.15|4178.15|4175.67|4175.67|0
1628169150000|2021-08-05 13:12:30|4179.39|4179.39|4179.13|4179.13|4179.39|4179.39|4179.13|4179.13|0
1628169160000|2021-08-05 13:12:40|4179.51|4179.51|4179.51|4179.51|4179.51|4179.51|4179.51|4179.51|0
1628169170000|2021-08-05 13:12:50|4179.39|4179.39|4179.39|4179.39|4179.39|4179.39|4179.39|4179.39|0
1628169240000|2021-08-05 13:14:00|4179.51|4179.51|4179.51|4179.51|4179.51|4179.51|4179.51|4179.51|0
1628169250000|2021-08-05 13:14:10|4179.69|4179.69|4180.93|4180.93|4180.93|4180.93|4179.69|4179.69|0
1628169270000|2021-08-05 13:14:30|4182.17|4182.17|4183.4|4183.4|4183.4|4183.4|4182.17|4182.17|0
1628169290000|2021-08-05 13:14:50|4184.64|4184.64|4183.4|4183.4|4184.64|4184.64|4183.4|4183.4|0
1628169310000|2021-08-05 13:15:10|4183.57|4183.57|4183.57|4183.57|4183.57|4183.57|4183.57|4183.57|0
1628169320000|2021-08-05 13:15:20|4183.4|4183.4|4183.4|4183.4|4183.4|4183.4|4183.4|4183.4|0
1628169360000|2021-08-05 13:16:00|4184.64|4184.64|4184.64|4184.64|4184.64|4184.64|4184.64|4184.64|0
1628169370000|2021-08-05 13:16:10|4184.52|4184.52|4184.52|4184.52|4184.52|4184.52|4184.52|4184.52|0
1628169480000|2021-08-05 13:18:00|4183.28|4183.28|4183.28|4183.28|4183.28|4183.28|4183.28|4183.28|0
1628169600000|2021-08-05 13:20:00|4181.42|4181.42|4181.42|4181.42|4181.42|4181.42|4181.42|4181.42|0
1628169610000|2021-08-05 13:20:10|4181.55|4181.55|4181.55|4181.55|4181.55|4181.55|4181.55|4181.55|0
1628169690000|2021-08-05 13:21:30|4181.72|4181.72|4181.94|4181.94|4181.94|4181.94|4181.72|4181.72|0
1628169700000|2021-08-05 13:21:40|4179.46|4179.46|4179.46|4179.46|4179.46|4179.46|4179.46|4179.46|0
1628169740000|2021-08-05 13:22:20|4178.84|4178.84|4179.18|4179.18|4179.18|4179.18|4178.84|4178.84|0
1628169840000|2021-08-05 13:24:00|4179.01|4179.01|4179.01|4179.01|4179.01|4179.01|4179.01|4179.01|0
1628169850000|2021-08-05 13:24:10|4178.67|4178.67|4178.67|4178.67|4178.67|4178.67|4178.67|4178.67|0
1628169870000|2021-08-05 13:24:30|4178.92|4178.92|4180.06|4180.06|4180.19|4180.19|4178.92|4178.92|0
1628169900000|2021-08-05 13:25:00|4180.23|4180.23|4180.23|4180.23|4180.23|4180.23|4180.23|4180.23|0
1628169910000|2021-08-05 13:25:10|4179.6|4179.6|4179.6|4179.6|4179.6|4179.6|4179.6|4179.6|0
1628169920000|2021-08-05 13:25:20|4180.84|4180.84|4180.84|4180.84|4180.84|4180.84|4180.84|4180.84|0
1628169950000|2021-08-05 13:25:50|4181.85|4181.85|4181.98|4181.98|4181.98|4181.98|4181.85|4181.85|0
1628169960000|2021-08-05 13:26:00|4181.85|4181.85|4181.85|4181.85|4181.85|4181.85|4181.85|4181.85|0
1628170050000|2021-08-05 13:27:30|4183.09|4183.09|4183.09|4183.09|4183.09|4183.09|4183.09|4183.09|0
1628170060000|2021-08-05 13:27:40|4183.22|4183.22|4183.35|4183.35|4183.35|4183.35|4183.22|4183.22|0
1628170070000|2021-08-05 13:27:50|4183.47|4183.47|4183.47|4183.47|4183.47|4183.47|4183.47|4183.47|0
1628170080000|2021-08-05 13:28:00|4184.71|4184.71|4184.71|4184.71|4184.71|4184.71|4184.71|4184.71|0
1628170090000|2021-08-05 13:28:10|4185.95|4185.95|4184.71|4184.71|4185.95|4185.95|4184.71|4184.71|0
1628170140000|2021-08-05 13:29:00|4185.95|4185.95|4186.2|4186.2|4186.2|4186.2|4185.95|4185.95|0
1628170200000|2021-08-05 13:30:00|4186.08|4186.08|4186.08|4186.08|4186.08|4186.08|4186.08|4186.08|0
1628170210000|2021-08-05 13:30:10|4185.95|4185.95|4184.63|4184.63|4185.95|4185.95|4184.46|4184.46|0
1628170220000|2021-08-05 13:30:20|4184.88|4184.88|4186.12|4186.12|4186.12|4186.12|4184.88|4184.88|0
1628170250000|2021-08-05 13:30:50|4185.95|4185.95|4184.54|4184.54|4185.95|4185.95|4184.54|4184.54|0
1628170260000|2021-08-05 13:31:00|4184.03|4184.03|4184.03|4184.03|4184.03|4184.03|4182.79|4182.79|0
1628170270000|2021-08-05 13:31:10|4185.27|4185.27|4185.27|4185.27|4185.27|4185.27|4185.27|4185.27|0
1628170280000|2021-08-05 13:31:20|4185.44|4185.44|4185.44|4185.44|4185.44|4185.44|4185.44|4185.44|0
1628170290000|2021-08-05 13:31:30|4185.7|4185.7|4185.7|4185.7|4185.7|4185.7|4185.7|4185.7|0
1628170310000|2021-08-05 13:31:50|4185.82|4185.82|4185.82|4185.82|4185.82|4185.82|4185.82|4185.82|0
1628170330000|2021-08-05 13:32:10|4188.3|4188.3|4187.06|4187.06|4189.54|4189.54|4187.06|4187.06|0
1628170380000|2021-08-05 13:33:00|4187.44|4187.44|4187.44|4187.44|4187.44|4187.44|4187.44|4187.44|0
1628170390000|2021-08-05 13:33:10|4188.81|4188.81|4188.98|4188.98|4188.98|4188.98|4188.81|4188.81|0
1628170430000|2021-08-05 13:33:50|4185.26|4185.26|4185.26|4185.26|4185.26|4185.26|4185.26|4185.26|0
1628170440000|2021-08-05 13:34:00|4185.14|4185.14|4185.14|4185.14|4185.14|4185.14|4185.14|4185.14|0
1628170470000|2021-08-05 13:34:30|4185.64|4185.64|4185.77|4185.77|4185.77|4185.77|4185.64|4185.64|0
1628170500000|2021-08-05 13:35:00|4186.02|4186.02|4186.02|4186.02|4186.02|4186.02|4186.02|4186.02|0
1628170510000|2021-08-05 13:35:10|4184.79|4184.79|4184.79|4184.79|4184.79|4184.79|4184.79|4184.79|0
1628170520000|2021-08-05 13:35:20|4187.26|4187.26|4187.26|4187.26|4187.26|4187.26|4187.26|4187.26|0
1628170540000|2021-08-05 13:35:40|4187.9|4187.9|4187.77|4187.77|4187.9|4187.9|4187.77|4187.77|0
1628170550000|2021-08-05 13:35:50|4187.94|4187.94|4187.94|4187.94|4187.94|4187.94|4187.94|4187.94|0
1628170590000|2021-08-05 13:36:30|4188.07|4188.07|4188.07|4188.07|4188.07|4188.07|4188.07|4188.07|0
1628170740000|2021-08-05 13:39:00|4188.2|4188.2|4190.93|4190.93|4190.93|4190.93|4188.2|4188.2|0
1628170750000|2021-08-05 13:39:10|4191.05|4191.05|4191.31|4191.31|4191.31|4191.31|4191.05|4191.05|0
1628170760000|2021-08-05 13:39:20|4191.44|4191.44|4191.44|4191.44|4191.44|4191.44|4191.44|4191.44|0
1628170770000|2021-08-05 13:39:30|4191.31|4191.31|4191.31|4191.31|4191.31|4191.31|4191.31|4191.31|0
1628170790000|2021-08-05 13:39:50|4191.44|4191.44|4191.44|4191.44|4191.44|4191.44|4191.44|4191.44|0
1628170800000|2021-08-05 13:40:00|4191.69|4191.69|4193.48|4193.48|4194.72|4194.72|4191.69|4191.69|0
1628170830000|2021-08-05 13:40:30|4193.23|4193.23|4193.23|4193.23|4193.23|4193.23|4193.23|4193.23|0
1628170850000|2021-08-05 13:40:50|4191.99|4191.99|4191.86|4191.86|4191.99|4191.99|4191.86|4191.86|0
1628170860000|2021-08-05 13:41:00|4191.35|4191.35|4191.48|4191.48|4191.48|4191.48|4191.35|4191.35|0
1628170900000|2021-08-05 13:41:40|4191.73|4191.73|4192.97|4192.97|4192.97|4192.97|4191.73|4191.73|0
1628170920000|2021-08-05 13:42:00|4194.21|4194.21|4194.21|4194.21|4194.21|4194.21|4194.21|4194.21|0
1628170960000|2021-08-05 13:42:40|4194.34|4194.34|4194.34|4194.34|4194.34|4194.34|4194.34|4194.34|0
1628170970000|2021-08-05 13:42:50|4194.59|4194.59|4194.59|4194.59|4194.59|4194.59|4194.59|4194.59|0
1628171000000|2021-08-05 13:43:20|4194.34|4194.34|4194.59|4194.59|4194.59|4194.59|4194.21|4194.21|0
1628171010000|2021-08-05 13:43:30|4193.97|4193.97|4193.97|4193.97|4193.97|4193.97|4193.97|4193.97|0
1628171040000|2021-08-05 13:44:00|4193.35|4193.35|4193.35|4193.35|4193.35|4193.35|4193.35|4193.35|0
1628171130000|2021-08-05 13:45:30|4193.23|4193.23|4193.1|4193.1|4193.23|4193.23|4193.1|4193.1|0
1628171170000|2021-08-05 13:46:10|4193.72|4193.72|4193.72|4193.72|4193.72|4193.72|4193.72|4193.72|0
1628171200000|2021-08-05 13:46:40|4194.34|4194.34|4195.58|4195.58|4195.58|4195.58|4194.34|4194.34|0
1628171220000|2021-08-05 13:47:00|4195.7|4195.7|4195.32|4195.32|4195.7|4195.7|4195.32|4195.32|0
1628171240000|2021-08-05 13:47:20|4195.07|4195.07|4195.07|4195.07|4195.07|4195.07|4195.07|4195.07|0
1628171340000|2021-08-05 13:49:00|4194.94|4194.94|4194.94|4194.94|4194.94|4194.94|4194.94|4194.94|0
1628171380000|2021-08-05 13:49:40|4194.77|4194.77|4194.77|4194.77|4194.77|4194.77|4194.77|4194.77|0
1628171430000|2021-08-05 13:50:30|4194.52|4194.52|4193.9|4193.9|4194.52|4194.52|4193.9|4193.9|0
1628171440000|2021-08-05 13:50:40|4194.03|4194.03|4194.03|4194.03|4194.03|4194.03|4194.03|4194.03|0
1628171470000|2021-08-05 13:51:10|4194.65|4194.65|4194.65|4194.65|4194.65|4194.65|4194.65|4194.65|0
1628171520000|2021-08-05 13:52:00|4194.77|4194.77|4194.77|4194.77|4194.77|4194.77|4194.77|4194.77|0
1628171560000|2021-08-05 13:52:40|4193.53|4193.53|4192.29|4192.29|4193.53|4193.53|4192.29|4192.29|0
1628171590000|2021-08-05 13:53:10|4192.42|4192.42|4192.42|4192.42|4192.42|4192.42|4192.42|4192.42|0
1628171600000|2021-08-05 13:53:20|4192.04|4192.04|4191.91|4191.91|4192.04|4192.04|4191.91|4191.91|0
1628171620000|2021-08-05 13:53:40|4191.41|4191.41|4191.41|4191.41|4191.41|4191.41|4191.41|4191.41|0
1628171640000|2021-08-05 13:54:00|4191.53|4191.53|4191.53|4191.53|4191.53|4191.53|4191.53|4191.53|0
1628171680000|2021-08-05 13:54:40|4191.79|4191.79|4191.79|4191.79|4191.79|4191.79|4191.79|4191.79|0
1628171790000|2021-08-05 13:56:30|4191.66|4191.66|4191.66|4191.66|4191.66|4191.66|4191.66|4191.66|0
1628171810000|2021-08-05 13:56:50|4191.79|4191.79|4191.79|4191.79|4191.79|4191.79|4191.79|4191.79|0
1628171820000|2021-08-05 13:57:00|4190.55|4190.55|4190.55|4190.55|4190.55|4190.55|4190.55|4190.55|0
1628171840000|2021-08-05 13:57:20|4190.72|4190.72|4190.85|4190.85|4190.85|4190.85|4190.72|4190.72|0
1628171900000|2021-08-05 13:58:20|4190.97|4190.97|4190.85|4190.85|4190.97|4190.97|4190.85|4190.85|0
1628171930000|2021-08-05 13:58:50|4190.97|4190.97|4190.85|4190.85|4190.97|4190.97|4190.85|4190.85|0
1628172000000|2021-08-05 14:00:00|4191.02|4191.02|4191.02|4191.02|4191.52|4191.52|4191.02|4191.02|0
1628172010000|2021-08-05 14:00:10|4192.26|4192.26|4192.13|4192.13|4192.26|4192.26|4192.13|4192.13|0
1628172040000|2021-08-05 14:00:40|4191.87|4191.87|4191.87|4191.87|4191.87|4191.87|4191.87|4191.87|0
1628172050000|2021-08-05 14:00:50|4191.62|4191.62|4191.62|4191.62|4191.62|4191.62|4191.62|4191.62|0
1628172060000|2021-08-05 14:01:00|4190.38|4190.38|4190.38|4190.38|4190.38|4190.38|4190.38|4190.38|0
1628172080000|2021-08-05 14:01:20|4190.25|4190.25|4190.13|4190.13|4190.25|4190.25|4190.13|4190.13|0
1628172100000|2021-08-05 14:01:40|4190.38|4190.38|4190.38|4190.38|4190.38|4190.38|4190.38|4190.38|0
1628172150000|2021-08-05 14:02:30|4190.13|4190.13|4190.13|4190.13|4190.13|4190.13|4190.13|4190.13|0
1628172160000|2021-08-05 14:02:40|4190|4190|4190|4190|4190|4190|4190|4190|0
1628172180000|2021-08-05 14:03:00|4188.76|4188.76|4188.76|4188.76|4188.76|4188.76|4188.76|4188.76|0
1628172220000|2021-08-05 14:03:40|4188.63|4188.63|4188.51|4188.51|4188.63|4188.63|4188.51|4188.51|0
1628172230000|2021-08-05 14:03:50|4188.63|4188.63|4188.63|4188.63|4188.63|4188.63|4188.63|4188.63|0
1628172240000|2021-08-05 14:04:00|4188.76|4188.76|4188.76|4188.76|4188.76|4188.76|4188.76|4188.76|0
1628172320000|2021-08-05 14:05:20|4188.93|4188.93|4188.93|4188.93|4188.93|4188.93|4188.93|4188.93|0
1628172420000|2021-08-05 14:07:00|4189.18|4189.18|4189.18|4189.18|4189.18|4189.18|4189.18|4189.18|0
1628172480000|2021-08-05 14:08:00|4188.93|4188.93|4188.76|4188.76|4188.93|4188.93|4188.76|4188.76|0
1628172520000|2021-08-05 14:08:40|4188.38|4188.38|4188.63|4188.63|4188.63|4188.63|4188.38|4188.38|0
1628172530000|2021-08-05 14:08:50|4187.39|4187.39|4187.39|4187.39|4187.39|4187.39|4187.39|4187.39|0
1628172540000|2021-08-05 14:09:00|4187.52|4187.52|4187.52|4187.52|4187.52|4187.52|4187.52|4187.52|0
1628172620000|2021-08-05 14:10:20|4187.39|4187.39|4187.39|4187.39|4187.39|4187.39|4187.39|4187.39|0
1628172670000|2021-08-05 14:11:10|4184.92|4184.92|4184.92|4184.92|4184.92|4184.92|4184.92|4184.92|0
1628172680000|2021-08-05 14:11:20|4184.79|4184.79|4184.79|4184.79|4184.79|4184.79|4184.79|4184.79|0
1628172690000|2021-08-05 14:11:30|4183.55|4183.55|4183.55|4183.55|4183.55|4183.55|4183.55|4183.55|0
1628172700000|2021-08-05 14:11:40|4183.17|4183.17|4182.92|4182.92|4183.17|4183.17|4182.92|4182.92|0
1628172730000|2021-08-05 14:12:10|4182.66|4182.66|4182.66|4182.66|4182.66|4182.66|4182.66|4182.66|0
1628172740000|2021-08-05 14:12:20|4182.53|4182.53|4182.53|4182.53|4182.53|4182.53|4182.53|4182.53|0
1628172760000|2021-08-05 14:12:40|4182.41|4182.41|4182.41|4182.41|4182.41|4182.41|4182.41|4182.41|0
1628172770000|2021-08-05 14:12:50|4182.66|4182.66|4182.66|4182.66|4182.66|4182.66|4182.66|4182.66|0
1628172780000|2021-08-05 14:13:00|4183.04|4183.04|4184.58|4184.58|4184.58|4184.58|4183.04|4183.04|0
1628172810000|2021-08-05 14:13:30|4184.32|4184.32|4182.92|4182.92|4184.32|4184.32|4182.92|4182.92|0
1628172820000|2021-08-05 14:13:40|4182.66|4182.66|4181.42|4181.42|4182.66|4182.66|4181.42|4181.42|0
1628172830000|2021-08-05 14:13:50|4181.25|4181.25|4181.25|4181.25|4181.25|4181.25|4181.25|4181.25|0
1628172900000|2021-08-05 14:15:00|4181.13|4181.13|4181.13|4181.13|4181.13|4181.13|4181.13|4181.13|0
1628172920000|2021-08-05 14:15:20|4180.87|4180.87|4180.49|4180.49|4180.87|4180.87|4180.49|4180.49|0
1628173000000|2021-08-05 14:16:40|4179.25|4179.25|4179.25|4179.25|4179.25|4179.25|4179.25|4179.25|0
1628173030000|2021-08-05 14:17:10|4178.91|4178.91|4178.91|4178.91|4178.91|4178.91|4178.91|4178.91|0
1628173060000|2021-08-05 14:17:40|4178.57|4178.57|4178.57|4178.57|4178.57|4178.57|4178.57|4178.57|0
1628173070000|2021-08-05 14:17:50|4178.82|4178.82|4178.82|4178.82|4178.82|4178.82|4178.82|4178.82|0
1628173080000|2021-08-05 14:18:00|4178.31|4178.31|4178.44|4178.44|4178.44|4178.44|4178.31|4178.31|0
1628173090000|2021-08-05 14:18:10|4178.31|4178.31|4178.31|4178.31|4178.31|4178.31|4178.31|4178.31|0
1628173130000|2021-08-05 14:18:50|4179.55|4179.55|4180.79|4180.79|4180.79|4180.79|4179.55|4179.55|0
1628173180000|2021-08-05 14:19:40|4177.07|4177.07|4177.07|4177.07|4177.07|4177.07|4177.07|4177.07|0
1628173220000|2021-08-05 14:20:20|4175.83|4175.83|4175.83|4175.83|4175.83|4175.83|4175.83|4175.83|0
1628173250000|2021-08-05 14:20:50|4175.71|4175.71|4175.71|4175.71|4175.71|4175.71|4175.71|4175.71|0
1628173260000|2021-08-05 14:21:00|4174.47|4174.47|4174.47|4174.47|4174.47|4174.47|4174.47|4174.47|0
1628173280000|2021-08-05 14:21:20|4173.23|4173.23|4173.23|4173.23|4173.23|4173.23|4173.23|4173.23|0
1628173290000|2021-08-05 14:21:30|4174.47|4174.47|4174.47|4174.47|4174.47|4174.47|4174.47|4174.47|0
1628173320000|2021-08-05 14:22:00|4174.12|4174.12|4174.12|4174.12|4174.12|4174.12|4174.12|4174.12|0
1628173350000|2021-08-05 14:22:30|4174.47|4174.47|4174.47|4174.47|4174.47|4174.47|4174.47|4174.47|0
1628173370000|2021-08-05 14:22:50|4175.71|4175.71|4176.95|4176.95|4176.95|4176.95|4175.71|4175.71|0
1628173380000|2021-08-05 14:23:00|4177.29|4177.29|4177.29|4177.29|4177.29|4177.29|4177.29|4177.29|0
1628173390000|2021-08-05 14:23:10|4176.05|4176.05|4176.05|4176.05|4176.05|4176.05|4176.05|4176.05|0
1628173410000|2021-08-05 14:23:30|4175.92|4175.92|4175.92|4175.92|4176.05|4176.05|4175.92|4175.92|0
1628173430000|2021-08-05 14:23:50|4175.8|4175.8|4175.8|4175.8|4175.8|4175.8|4175.8|4175.8|0
1628173460000|2021-08-05 14:24:20|4173.19|4173.19|4171.95|4171.95|4173.19|4173.19|4171.95|4171.95|0
1628173580000|2021-08-05 14:26:20|4172.08|4172.08|4172.08|4172.08|4172.08|4172.08|4172.08|4172.08|0
1628173590000|2021-08-05 14:26:30|4170.84|4170.84|4170.84|4170.84|4170.84|4170.84|4170.84|4170.84|0
1628173620000|2021-08-05 14:27:00|4169.6|4169.6|4169.6|4169.6|4169.6|4169.6|4169.6|4169.6|0
1628173640000|2021-08-05 14:27:20|4169.47|4169.47|4169.47|4169.47|4169.47|4169.47|4169.47|4169.47|0
1628173690000|2021-08-05 14:28:10|4169.6|4169.6|4169.73|4169.73|4169.73|4169.73|4169.6|4169.6|0
1628173740000|2021-08-05 14:29:00|4168.49|4168.49|4168.49|4168.49|4168.49|4168.49|4168.49|4168.49|0
1628173810000|2021-08-05 14:30:10|4168.66|4168.66|4168.66|4168.66|4168.66|4168.66|4168.66|4168.66|0
1628173930000|2021-08-05 14:32:10|4168.91|4168.91|4169.04|4169.04|4169.04|4169.04|4168.91|4168.91|0
1628174040000|2021-08-05 14:34:00|4168.91|4168.91|4168.91|4168.91|4168.91|4168.91|4168.91|4168.91|0
1628174060000|2021-08-05 14:34:20|4170.15|4170.15|4170.15|4170.15|4170.15|4170.15|4170.15|4170.15|0
1628174110000|2021-08-05 14:35:10|4171.39|4171.39|4171.39|4171.39|4171.39|4171.39|4171.39|4171.39|0
1628174120000|2021-08-05 14:35:20|4171.52|4171.52|4171.39|4171.39|4171.52|4171.52|4171.39|4171.39|0
1628174130000|2021-08-05 14:35:30|4171.52|4171.52|4171.52|4171.52|4171.52|4171.52|4171.52|4171.52|0
1628174150000|2021-08-05 14:35:50|4171.77|4171.77|4171.9|4171.9|4171.9|4171.9|4171.77|4171.77|0
1628174160000|2021-08-05 14:36:00|4170.66|4170.66|4170.79|4170.79|4170.79|4170.79|4170.66|4170.66|0
1628174190000|2021-08-05 14:36:30|4171.04|4171.04|4168.56|4168.56|4171.04|4171.04|4168.56|4168.56|0
1628174200000|2021-08-05 14:36:40|4168.69|4168.69|4168.44|4168.44|4168.69|4168.69|4168.44|4168.44|0
1628174250000|2021-08-05 14:37:30|4168.18|4168.18|4168.18|4168.18|4168.18|4168.18|4168.18|4168.18|0
1628174260000|2021-08-05 14:37:40|4168.06|4168.06|4168.06|4168.06|4168.06|4168.06|4168.06|4168.06|0
1628174270000|2021-08-05 14:37:50|4169.29|4169.29|4169.29|4169.29|4169.29|4169.29|4169.29|4169.29|0
1628174300000|2021-08-05 14:38:20|4169.68|4169.68|4169.68|4169.68|4169.68|4169.68|4169.68|4169.68|0
1628174310000|2021-08-05 14:38:30|4169.55|4169.55|4172.03|4172.03|4172.03|4172.03|4169.55|4169.55|0
1628174320000|2021-08-05 14:38:40|4170.79|4170.79|4170.79|4170.79|4170.79|4170.79|4170.79|4170.79|0
1628174350000|2021-08-05 14:39:10|4171.04|4171.04|4171.04|4171.04|4171.04|4171.04|4171.04|4171.04|0
1628174370000|2021-08-05 14:39:30|4171.17|4171.17|4171.17|4171.17|4171.17|4171.17|4171.17|4171.17|0
1628174380000|2021-08-05 14:39:40|4171.04|4171.04|4171.04|4171.04|4171.04|4171.04|4171.04|4171.04|0
1628174400000|2021-08-05 14:40:00|4170.91|4170.91|4170.91|4170.91|4170.91|4170.91|4170.91|4170.91|0
1628174450000|2021-08-05 14:40:50|4171.04|4171.04|4171.04|4171.04|4171.04|4171.04|4171.04|4171.04|0
1628174460000|2021-08-05 14:41:00|4171.17|4171.17|4171.42|4171.42|4171.42|4171.42|4171.17|4171.17|0
1628174490000|2021-08-05 14:41:30|4172.66|4172.66|4172.66|4172.66|4172.66|4172.66|4172.66|4172.66|0
1628174510000|2021-08-05 14:41:50|4172.79|4172.79|4172.79|4172.79|4172.79|4172.79|4172.79|4172.79|0
1628174630000|2021-08-05 14:43:50|4172.66|4172.66|4172.54|4172.54|4172.66|4172.66|4172.54|4172.54|0
1628174670000|2021-08-05 14:44:30|4172.88|4172.88|4172.88|4172.88|4172.88|4172.88|4172.88|4172.88|0
1628174680000|2021-08-05 14:44:40|4173|4173|4172.88|4172.88|4173|4173|4172.88|4172.88|0
1628174710000|2021-08-05 14:45:10|4173|4173|4173|4173|4173|4173|4173|4173|0
1628174750000|2021-08-05 14:45:50|4174.24|4174.24|4175.48|4175.48|4175.48|4175.48|4174.24|4174.24|0
1628174760000|2021-08-05 14:46:00|4175.61|4175.61|4174.37|4174.37|4175.61|4175.61|4174.37|4174.37|0
1628174830000|2021-08-05 14:47:10|4174.24|4174.24|4174.24|4174.24|4174.24|4174.24|4174.24|4174.24|0
1628174860000|2021-08-05 14:47:40|4174.37|4174.37|4174.37|4174.37|4174.37|4174.37|4174.37|4174.37|0
1628174940000|2021-08-05 14:49:00|4175.61|4175.61|4175.61|4175.61|4175.61|4175.61|4175.61|4175.61|0
1628174980000|2021-08-05 14:49:40|4176.85|4176.85|4176.85|4176.85|4176.85|4176.85|4176.85|4176.85|0
1628175010000|2021-08-05 14:50:10|4176.72|4176.72|4176.72|4176.72|4176.72|4176.72|4176.72|4176.72|0
1628175060000|2021-08-05 14:51:00|4177.96|4177.96|4177.96|4177.96|4177.96|4177.96|4177.96|4177.96|0
1628175070000|2021-08-05 14:51:10|4178.34|4178.34|4178.34|4178.34|4178.34|4178.34|4178.34|4178.34|0
1628175160000|2021-08-05 14:52:40|4179.58|4179.58|4179.58|4179.58|4179.58|4179.58|4179.58|4179.58|0
1628175230000|2021-08-05 14:53:50|4179.32|4179.32|4179.32|4179.32|4179.32|4179.32|4179.32|4179.32|0
1628175260000|2021-08-05 14:54:20|4178.09|4178.09|4178.09|4178.09|4178.09|4178.09|4178.09|4178.09|0
1628175320000|2021-08-05 14:55:20|4178.34|4178.34|4178.34|4178.34|4178.34|4178.34|4178.34|4178.34|0
1628175330000|2021-08-05 14:55:30|4178.21|4178.21|4178.21|4178.21|4178.21|4178.21|4178.21|4178.21|0
1628175360000|2021-08-05 14:56:00|4179.45|4179.45|4179.45|4179.45|4179.45|4179.45|4179.45|4179.45|0
1628175380000|2021-08-05 14:56:20|4180.69|4180.69|4180.69|4180.69|4180.69|4180.69|4180.69|4180.69|0
1628175390000|2021-08-05 14:56:30|4181.93|4181.93|4181.93|4181.93|4181.93|4181.93|4181.93|4181.93|0
1628175410000|2021-08-05 14:56:50|4182.06|4182.06|4182.06|4182.06|4182.06|4182.06|4182.06|4182.06|0
1628175420000|2021-08-05 14:57:00|4181.89|4181.89|4181.71|4181.71|4181.89|4181.89|4181.71|4181.71|0
1628175440000|2021-08-05 14:57:20|4180.47|4180.47|4180.47|4180.47|4180.47|4180.47|4180.47|4180.47|0
1628175540000|2021-08-05 14:59:00|4179.23|4179.23|4179.23|4179.23|4179.23|4179.23|4179.23|4179.23|0
1628175590000|2021-08-05 14:59:50|4180.47|4180.47|4180.6|4180.6|4180.6|4180.6|4180.47|4180.47|0
1628175600000|2021-08-05 15:00:00|4180.73|4180.73|4182.09|4182.09|4182.09|4182.09|4180.73|4180.73|0
1628175620000|2021-08-05 15:00:20|4181.92|4181.92|4180.68|4180.68|4181.92|4181.92|4180.68|4180.68|0
1628175630000|2021-08-05 15:00:30|4181.92|4181.92|4181.92|4181.92|4181.92|4181.92|4181.92|4181.92|0
1628175640000|2021-08-05 15:00:40|4181.8|4181.8|4180.56|4180.56|4181.8|4181.8|4180.56|4180.56|0
1628175680000|2021-08-05 15:01:20|4181.8|4181.8|4181.8|4181.8|4181.8|4181.8|4181.8|4181.8|0
1628175710000|2021-08-05 15:01:50|4181.67|4181.67|4181.67|4181.67|4181.67|4181.67|4181.67|4181.67|0
1628175720000|2021-08-05 15:02:00|4180.43|4180.43|4184.02|4184.02|4184.15|4184.15|4180.43|4180.43|0
1628175740000|2021-08-05 15:02:20|4182.78|4182.78|4182.53|4182.53|4182.78|4182.78|4182.53|4182.53|0
1628175750000|2021-08-05 15:02:30|4181.29|4181.29|4181.29|4181.29|4181.29|4181.29|4181.29|4181.29|0
1628175800000|2021-08-05 15:03:20|4181.16|4181.16|4181.16|4181.16|4181.16|4181.16|4181.16|4181.16|0
1628175820000|2021-08-05 15:03:40|4181.29|4181.29|4181.29|4181.29|4181.29|4181.29|4181.29|4181.29|0
1628175830000|2021-08-05 15:03:50|4182.53|4182.53|4182.53|4182.53|4182.53|4182.53|4182.53|4182.53|0
1628175920000|2021-08-05 15:05:20|4183.77|4183.77|4183.77|4183.77|4183.77|4183.77|4183.77|4183.77|0
1628175950000|2021-08-05 15:05:50|4183.64|4183.64|4183.77|4183.77|4183.77|4183.77|4183.64|4183.64|0
1628176000000|2021-08-05 15:06:40|4183.89|4183.89|4183.89|4183.89|4183.89|4183.89|4183.89|4183.89|0
1628176030000|2021-08-05 15:07:10|4184.02|4184.02|4183.89|4183.89|4184.02|4184.02|4183.89|4183.89|0
1628176130000|2021-08-05 15:08:50|4183.77|4183.77|4184.02|4184.02|4184.02|4184.02|4183.77|4183.77|0
1628176190000|2021-08-05 15:09:50|4185.26|4185.26|4185.26|4185.26|4185.26|4185.26|4185.26|4185.26|0
1628176210000|2021-08-05 15:10:10|4184.02|4184.02|4184.02|4184.02|4184.02|4184.02|4184.02|4184.02|0
1628176270000|2021-08-05 15:11:10|4184.37|4184.37|4184.54|4184.54|4184.54|4184.54|4184.37|4184.37|0
1628176290000|2021-08-05 15:11:30|4184.79|4184.79|4184.79|4184.79|4184.79|4184.79|4184.79|4184.79|0
1628176320000|2021-08-05 15:12:00|4184.62|4184.62|4184.62|4184.62|4184.62|4184.62|4184.62|4184.62|0
1628176380000|2021-08-05 15:13:00|4184.75|4184.75|4184.75|4184.75|4184.75|4184.75|4184.75|4184.75|0
1628176400000|2021-08-05 15:13:20|4185|4185|4184.49|4184.49|4185|4185|4184.49|4184.49|0
1628176430000|2021-08-05 15:13:50|4185.73|4185.73|4185.73|4185.73|4185.73|4185.73|4185.73|4185.73|0
1628176450000|2021-08-05 15:14:10|4185.86|4185.86|4185.86|4185.86|4185.86|4185.86|4185.86|4185.86|0
1628176510000|2021-08-05 15:15:10|4185.99|4185.99|4185.99|4185.99|4185.99|4185.99|4185.99|4185.99|0
1628176520000|2021-08-05 15:15:20|4185.86|4185.86|4185.86|4185.86|4185.86|4185.86|4185.86|4185.86|0
1628176580000|2021-08-05 15:16:20|4187.1|4187.1|4187.1|4187.1|4187.1|4187.1|4187.1|4187.1|0
1628176600000|2021-08-05 15:16:40|4187.35|4187.35|4187.48|4187.48|4187.48|4187.48|4187.35|4187.35|0
1628176620000|2021-08-05 15:17:00|4188.72|4188.72|4188.72|4188.72|4188.72|4188.72|4188.72|4188.72|0
1628176650000|2021-08-05 15:17:30|4188.84|4188.84|4188.84|4188.84|4188.84|4188.84|4188.84|4188.84|0
1628176720000|2021-08-05 15:18:40|4188.72|4188.72|4188.72|4188.72|4188.72|4188.72|4188.72|4188.72|0
1628176740000|2021-08-05 15:19:00|4189.06|4189.06|4189.19|4189.19|4189.19|4189.19|4189.06|4189.06|0
1628176770000|2021-08-05 15:19:30|4190.43|4190.43|4190.43|4190.43|4190.43|4190.43|4190.43|4190.43|0
1628176780000|2021-08-05 15:19:40|4190.3|4190.3|4190.3|4190.3|4190.3|4190.3|4190.3|4190.3|0
1628176800000|2021-08-05 15:20:00|4190.47|4190.47|4190.3|4190.3|4190.47|4190.47|4190.3|4190.3|0
1628176810000|2021-08-05 15:20:10|4191.54|4191.54|4191.67|4191.67|4191.67|4191.67|4191.54|4191.54|0
1628176820000|2021-08-05 15:20:20|4191.79|4191.79|4191.79|4191.79|4191.79|4191.79|4191.79|4191.79|0
1628176840000|2021-08-05 15:20:40|4191.67|4191.67|4191.67|4191.67|4191.67|4191.67|4191.67|4191.67|0
1628176920000|2021-08-05 15:22:00|4194.14|4194.14|4194.14|4194.14|4194.14|4194.14|4194.14|4194.14|0
1628176930000|2021-08-05 15:22:10|4194.02|4194.02|4194.02|4194.02|4194.02|4194.02|4194.02|4194.02|0
1628176940000|2021-08-05 15:22:20|4194.19|4194.19|4194.19|4194.19|4194.19|4194.19|4194.19|4194.19|0
1628176950000|2021-08-05 15:22:30|4195.43|4195.43|4195.43|4195.43|4195.43|4195.43|4195.43|4195.43|0
1628176990000|2021-08-05 15:23:10|4196.67|4196.67|4196.67|4196.67|4196.67|4196.67|4196.67|4196.67|0
1628177020000|2021-08-05 15:23:40|4197.9|4197.9|4197.9|4197.9|4197.9|4197.9|4197.9|4197.9|0
1628177030000|2021-08-05 15:23:50|4198.03|4198.03|4197.9|4197.9|4198.03|4198.03|4197.9|4197.9|0
1628177050000|2021-08-05 15:24:10|4196.67|4196.67|4196.79|4196.79|4196.79|4196.79|4196.67|4196.67|0
1628177080000|2021-08-05 15:24:40|4197.14|4197.14|4195.43|4195.43|4197.14|4197.14|4195.43|4195.43|0
1628177100000|2021-08-05 15:25:00|4195.55|4195.55|4196.79|4196.79|4196.92|4196.92|4195.55|4195.55|0
1628177110000|2021-08-05 15:25:10|4196.67|4196.67|4196.79|4196.79|4196.79|4196.79|4196.67|4196.67|0
1628177120000|2021-08-05 15:25:20|4196.92|4196.92|4197|4197|4197.17|4197.17|4196.92|4196.92|0
1628177130000|2021-08-05 15:25:30|4197.17|4197.17|4197|4197|4197.34|4197.34|4197|4197|0
1628177140000|2021-08-05 15:25:40|4196.62|4196.62|4196.62|4196.62|4196.62|4196.62|4196.62|4196.62|0
1628177180000|2021-08-05 15:26:20|4197.86|4197.86|4198.12|4198.12|4198.12|4198.12|4197.86|4197.86|0
1628177190000|2021-08-05 15:26:30|4198.24|4198.24|4199.61|4199.61|4199.74|4199.74|4198.24|4198.24|0
1628177200000|2021-08-05 15:26:40|4198.99|4198.99|4198.99|4198.99|4198.99|4198.99|4198.99|4198.99|0
1628177210000|2021-08-05 15:26:50|4198.86|4198.86|4199.12|4199.12|4199.12|4199.12|4198.86|4198.86|0
1628177220000|2021-08-05 15:27:00|4198.5|4198.5|4198.5|4198.5|4198.5|4198.5|4198.5|4198.5|0
1628177230000|2021-08-05 15:27:10|4198.67|4198.67|4197.43|4197.43|4198.67|4198.67|4197.43|4197.43|0
1628177240000|2021-08-05 15:27:20|4197.55|4197.55|4197.68|4197.68|4198.79|4198.79|4197.55|4197.55|0
1628177250000|2021-08-05 15:27:30|4197.51|4197.51|4197.89|4197.89|4197.89|4197.89|4197.51|4197.51|0
1628177260000|2021-08-05 15:27:40|4197.76|4197.76|4197.76|4197.76|4197.76|4197.76|4197.76|4197.76|0
1628177270000|2021-08-05 15:27:50|4197.64|4197.64|4197.64|4197.64|4197.64|4197.64|4197.64|4197.64|0
1628177290000|2021-08-05 15:28:10|4197.89|4197.89|4197.89|4197.89|4197.89|4197.89|4197.89|4197.89|0
1628177310000|2021-08-05 15:28:30|4199.13|4199.13|4199.13|4199.13|4199.13|4199.13|4199.13|4199.13|0
1628177330000|2021-08-05 15:28:50|4197.72|4197.72|4198.96|4198.96|4199.09|4199.09|4197.72|4197.72|0
1628177340000|2021-08-05 15:29:00|4199.13|4199.13|4199.26|4199.26|4199.26|4199.26|4199.13|4199.13|0
1628177350000|2021-08-05 15:29:10|4199.09|4199.09|4199.09|4199.09|4199.09|4199.09|4199.09|4199.09|0
1628177360000|2021-08-05 15:29:20|4197.85|4197.85|4198.02|4198.02|4198.02|4198.02|4197.85|4197.85|0
1628177370000|2021-08-05 15:29:30|4199.26|4199.26|4195.54|4195.54|4199.26|4199.26|4195.54|4195.54|0
1628177380000|2021-08-05 15:29:40|4195.41|4195.41|4195.54|4195.54|4198.15|4198.15|4195.41|4195.41|0
1628177390000|2021-08-05 15:29:50|4195.71|4195.71|4192.5|4192.5|4196.22|4196.22|4192.5|4192.5|0
1628234100000|2021-08-06 07:15:00|4214.5|4214.5|4215.01|4215.01|4215.01|4215.01|4214.5|4214.5|0
1628234140000|2021-08-06 07:15:40|4216.25|4216.25|4216.25|4216.25|4216.25|4216.25|4216.25|4216.25|0
1628234150000|2021-08-06 07:15:50|4215.49|4215.49|4215.49|4215.49|4215.49|4215.49|4215.49|4215.49|0
1628234160000|2021-08-06 07:16:00|4216|4216|4216.25|4216.25|4216.25|4216.25|4216|4216|0
1628234200000|2021-08-06 07:16:40|4216.76|4216.76|4216.76|4216.76|4216.76|4216.76|4216.76|4216.76|0
1628234290000|2021-08-06 07:18:10|4215.52|4215.52|4215.52|4215.52|4215.52|4215.52|4215.52|4215.52|0
1628234300000|2021-08-06 07:18:20|4214.28|4214.28|4213.04|4213.04|4214.28|4214.28|4213.04|4213.04|0
1628234350000|2021-08-06 07:19:10|4212.28|4212.28|4212.28|4212.28|4212.28|4212.28|4212.03|4212.03|0
1628234390000|2021-08-06 07:19:50|4213.52|4213.52|4213.52|4213.52|4213.52|4213.52|4213.52|4213.52|0
1628234400000|2021-08-06 07:20:00|4214.03|4214.03|4214.03|4214.03|4214.03|4214.03|4214.03|4214.03|0
1628234410000|2021-08-06 07:20:10|4212.79|4212.79|4211.55|4211.55|4212.79|4212.79|4211.55|4211.55|0
1628234430000|2021-08-06 07:20:30|4212.06|4212.06|4212.06|4212.06|4212.06|4212.06|4212.06|4212.06|0
1628234440000|2021-08-06 07:20:40|4209.58|4209.58|4209.58|4209.58|4209.58|4209.58|4209.58|4209.58|0
1628234450000|2021-08-06 07:20:50|4209.83|4209.83|4209.83|4209.83|4209.83|4209.83|4209.83|4209.83|0
1628234520000|2021-08-06 07:22:00|4210.09|4210.09|4210.6|4210.6|4210.6|4210.6|4210.09|4210.09|0
1628234640000|2021-08-06 07:24:00|4210.34|4210.34|4209.83|4209.83|4210.34|4210.34|4209.83|4209.83|0
1628234710000|2021-08-06 07:25:10|4209.66|4209.66|4209.16|4209.16|4209.66|4209.66|4209.16|4209.16|0
1628234740000|2021-08-06 07:25:40|4215.35|4215.35|4215.35|4215.35|4215.35|4215.35|4215.35|4215.35|0
1628234750000|2021-08-06 07:25:50|4214.11|4214.11|4215.35|4215.35|4216.59|4216.59|4214.11|4214.11|0
1628234770000|2021-08-06 07:26:10|4216.59|4216.59|4216.59|4216.59|4216.59|4216.59|4216.59|4216.59|0
1628234790000|2021-08-06 07:26:30|4217.83|4217.83|4217.83|4217.83|4217.83|4217.83|4217.83|4217.83|0
1628234870000|2021-08-06 07:27:50|4216.56|4216.56|4217.07|4217.07|4217.07|4217.07|4216.56|4216.56|0
1628234910000|2021-08-06 07:28:30|4215.83|4215.83|4218.31|4218.31|4218.31|4218.31|4215.83|4215.83|0
1628234940000|2021-08-06 07:29:00|4217.8|4217.8|4214.08|4214.08|4217.8|4217.8|4214.08|4214.08|0
1628235000000|2021-08-06 07:30:00|4213.57|4213.57|4213.57|4213.57|4213.57|4213.57|4213.57|4213.57|0
1628235010000|2021-08-06 07:30:10|4214.81|4214.81|4214.81|4214.81|4214.81|4214.81|4214.81|4214.81|0
1628235070000|2021-08-06 07:31:10|4212.34|4212.34|4212.34|4212.34|4212.34|4212.34|4212.34|4212.34|0
1628235080000|2021-08-06 07:31:20|4212.59|4212.59|4212.59|4212.59|4212.59|4212.59|4212.59|4212.59|0
1628235140000|2021-08-06 07:32:20|4211.35|4211.35|4212.59|4212.59|4212.59|4212.59|4211.35|4211.35|0
1628235180000|2021-08-06 07:33:00|4210.11|4210.11|4210.11|4210.11|4210.11|4210.11|4210.11|4210.11|0
1628235220000|2021-08-06 07:33:40|4208.33|4208.33|4206.59|4206.59|4208.33|4208.33|4206.59|4206.59|0
1628235240000|2021-08-06 07:34:00|4205.35|4205.35|4205.6|4205.6|4205.6|4205.6|4205.35|4205.35|0
1628235260000|2021-08-06 07:34:20|4205.26|4205.26|4204.58|4204.58|4205.26|4205.26|4204.58|4204.58|0
1628235290000|2021-08-06 07:34:50|4204.33|4204.33|4204.33|4204.33|4204.33|4204.33|4204.33|4204.33|0
1628235300000|2021-08-06 07:35:00|4204.67|4204.67|4204.84|4204.84|4204.84|4204.84|4204.67|4204.67|0
1628235330000|2021-08-06 07:35:30|4203.6|4203.6|4202.36|4202.36|4203.6|4203.6|4202.36|4202.36|0
1628235340000|2021-08-06 07:35:40|4202.1|4202.1|4202.1|4202.1|4202.1|4202.1|4202.1|4202.1|0
1628235370000|2021-08-06 07:36:10|4203.34|4203.34|4203.34|4203.34|4203.34|4203.34|4203.34|4203.34|0
1628235490000|2021-08-06 07:38:10|4203.6|4203.6|4201.12|4201.12|4203.6|4203.6|4201.12|4201.12|0
1628235500000|2021-08-06 07:38:20|4201.37|4201.37|4201.37|4201.37|4201.37|4201.37|4201.37|4201.37|0
1628235550000|2021-08-06 07:39:10|4203.85|4203.85|4203.85|4203.85|4203.85|4203.85|4203.85|4203.85|0
1628235620000|2021-08-06 07:40:20|4204.11|4204.11|4204.11|4204.11|4204.11|4204.11|4204.11|4204.11|0
1628235670000|2021-08-06 07:41:10|4203.85|4203.85|4203.85|4203.85|4203.85|4203.85|4203.85|4203.85|0
1628235770000|2021-08-06 07:42:50|4204.11|4204.11|4204.11|4204.11|4204.11|4204.11|4204.11|4204.11|0
1628235820000|2021-08-06 07:43:40|4204.36|4204.36|4204.36|4204.36|4204.36|4204.36|4204.36|4204.36|0
1628235840000|2021-08-06 07:44:00|4204.61|4204.61|4204.61|4204.61|4204.61|4204.61|4204.61|4204.61|0
1628235870000|2021-08-06 07:44:30|4204.87|4204.87|4204.87|4204.87|4204.87|4204.87|4204.87|4204.87|0
1628235880000|2021-08-06 07:44:40|4202.39|4202.39|4201.15|4201.15|4202.39|4202.39|4201.15|4201.15|0
1628235950000|2021-08-06 07:45:50|4200.9|4200.9|4202.39|4202.39|4202.39|4202.39|4200.9|4200.9|0
1628235970000|2021-08-06 07:46:10|4203.63|4203.63|4203.63|4203.63|4203.63|4203.63|4203.63|4203.63|0
1628235990000|2021-08-06 07:46:30|4202.39|4202.39|4202.39|4202.39|4202.39|4202.39|4202.39|4202.39|0
1628236020000|2021-08-06 07:47:00|4204.87|4204.87|4208.84|4208.84|4208.84|4208.84|4204.87|4204.87|0
1628236040000|2021-08-06 07:47:20|4210.08|4210.08|4210.08|4210.08|4210.08|4210.08|4210.08|4210.08|0
1628236050000|2021-08-06 07:47:30|4211.32|4211.32|4211.32|4211.32|4211.32|4211.32|4211.32|4211.32|0
1628236080000|2021-08-06 07:48:00|4210.08|4210.08|4210.08|4210.08|4210.08|4210.08|4210.08|4210.08|0
1628236110000|2021-08-06 07:48:30|4209.32|4209.32|4209.32|4209.32|4209.32|4209.32|4209.32|4209.32|0
1628236120000|2021-08-06 07:48:40|4208.08|4208.08|4208.08|4208.08|4208.08|4208.08|4208.08|4208.08|0
1628236140000|2021-08-06 07:49:00|4207.32|4207.32|4207.32|4207.32|4207.32|4207.32|4207.06|4207.06|0
1628236160000|2021-08-06 07:49:20|4206.08|4206.08|4203.6|4203.6|4206.08|4206.08|4203.6|4203.6|0
1628236210000|2021-08-06 07:50:10|4206.08|4206.08|4206.08|4206.08|4206.08|4206.08|4206.08|4206.08|0
1628236230000|2021-08-06 07:50:30|4207.32|4207.32|4207.32|4207.32|4207.32|4207.32|4207.32|4207.32|0
1628236270000|2021-08-06 07:51:10|4207.57|4207.57|4207.57|4207.57|4207.57|4207.57|4207.57|4207.57|0
1628236280000|2021-08-06 07:51:20|4208.81|4208.81|4208.81|4208.81|4208.81|4208.81|4208.81|4208.81|0
1628236320000|2021-08-06 07:52:00|4208.55|4208.55|4208.55|4208.55|4208.55|4208.55|4208.55|4208.55|0
1628236440000|2021-08-06 07:54:00|4209.06|4209.06|4209.57|4209.57|4209.57|4209.57|4209.06|4209.06|0
1628236450000|2021-08-06 07:54:10|4210.81|4210.81|4212.05|4212.05|4212.05|4212.05|4210.81|4210.81|0
1628236530000|2021-08-06 07:55:30|4212.3|4212.3|4212.3|4212.3|4212.3|4212.3|4212.3|4212.3|0
1628236610000|2021-08-06 07:56:50|4212.64|4212.64|4215.12|4215.12|4215.12|4215.12|4212.64|4212.64|0
1628236690000|2021-08-06 07:58:10|4215.63|4215.63|4215.63|4215.63|4215.63|4215.63|4215.63|4215.63|0
1628236740000|2021-08-06 07:59:00|4215.88|4215.88|4215.88|4215.88|4215.88|4215.88|4215.88|4215.88|0
1628236790000|2021-08-06 07:59:50|4216.39|4216.39|4216.39|4216.39|4216.39|4216.39|4216.39|4216.39|0
1628236800000|2021-08-06 08:00:00|4218.87|4218.87|4218.87|4218.87|4218.87|4218.87|4218.87|4218.87|0
1628236820000|2021-08-06 08:00:20|4218.62|4218.62|4218.62|4218.62|4218.62|4218.62|4218.62|4218.62|0
1628236840000|2021-08-06 08:00:40|4218.36|4218.36|4218.36|4218.36|4218.36|4218.36|4218.36|4218.36|0
1628236960000|2021-08-06 08:02:40|4215.88|4215.88|4215.88|4215.88|4215.88|4215.88|4215.88|4215.88|0
1628237020000|2021-08-06 08:03:40|4215.63|4215.63|4214.14|4214.14|4215.63|4215.63|4214.14|4214.14|0
1628237080000|2021-08-06 08:04:40|4213.88|4213.88|4213.88|4213.88|4213.88|4213.88|4213.88|4213.88|0
1628237150000|2021-08-06 08:05:50|4213.63|4213.63|4213.63|4213.63|4213.63|4213.63|4213.63|4213.63|0
1628237260000|2021-08-06 08:07:40|4213.88|4213.88|4213.88|4213.88|4213.88|4213.88|4213.88|4213.88|0
1628237270000|2021-08-06 08:07:50|4213.37|4213.37|4213.12|4213.12|4213.37|4213.37|4213.12|4213.12|0
1628237330000|2021-08-06 08:08:50|4213.29|4213.29|4213.29|4213.29|4213.29|4213.29|4213.29|4213.29|0
1628237410000|2021-08-06 08:10:10|4212.05|4212.05|4212.05|4212.05|4212.05|4212.05|4212.05|4212.05|0
1628237420000|2021-08-06 08:10:20|4212.31|4212.31|4211.8|4211.8|4212.31|4212.31|4211.8|4211.8|0
1628237440000|2021-08-06 08:10:40|4211.29|4211.29|4211.29|4211.29|4211.29|4211.29|4211.29|4211.29|0
1628237460000|2021-08-06 08:11:00|4210.05|4210.05|4210.05|4210.05|4210.05|4210.05|4210.05|4210.05|0
1628237510000|2021-08-06 08:11:50|4211.29|4211.29|4211.29|4211.29|4211.29|4211.29|4211.29|4211.29|0
1628237520000|2021-08-06 08:12:00|4212.53|4212.53|4212.53|4212.53|4212.53|4212.53|4212.53|4212.53|0
1628237680000|2021-08-06 08:14:40|4212.78|4212.78|4212.78|4212.78|4212.78|4212.78|4212.78|4212.78|0
1628237700000|2021-08-06 08:15:00|4214.02|4214.02|4214.02|4214.02|4214.02|4214.02|4214.02|4214.02|0
1628237720000|2021-08-06 08:15:20|4212.78|4212.78|4212.78|4212.78|4212.78|4212.78|4212.78|4212.78|0
1628237790000|2021-08-06 08:16:30|4211.54|4211.54|4211.54|4211.54|4211.54|4211.54|4211.54|4211.54|0
1628237830000|2021-08-06 08:17:10|4211.29|4211.29|4211.29|4211.29|4211.29|4211.29|4211.29|4211.29|0
1628237840000|2021-08-06 08:17:20|4210.78|4210.78|4210.78|4210.78|4210.78|4210.78|4210.78|4210.78|0
1628237850000|2021-08-06 08:17:30|4209.54|4209.54|4209.54|4209.54|4209.54|4209.54|4209.54|4209.54|0
1628237880000|2021-08-06 08:18:00|4209.29|4209.29|4209.29|4209.29|4209.29|4209.29|4209.29|4209.29|0
1628237900000|2021-08-06 08:18:20|4209.8|4209.8|4209.54|4209.54|4209.8|4209.8|4209.54|4209.54|0
1628237920000|2021-08-06 08:18:40|4209.37|4209.37|4209.12|4209.12|4209.37|4209.37|4209.12|4209.12|0
1628237960000|2021-08-06 08:19:20|4208.61|4208.61|4208.61|4208.61|4208.61|4208.61|4208.61|4208.61|0
1628238000000|2021-08-06 08:20:00|4207.37|4207.37|4207.37|4207.37|4207.37|4207.37|4207.37|4207.37|0
1628238150000|2021-08-06 08:22:30|4206.86|4206.86|4207.12|4207.12|4207.12|4207.12|4206.86|4206.86|0
1628238210000|2021-08-06 08:23:30|4205.88|4205.88|4207.12|4207.12|4207.12|4207.12|4205.88|4205.88|0
1628238220000|2021-08-06 08:23:40|4206.86|4206.86|4208.1|4208.1|4208.1|4208.1|4206.86|4206.86|0
1628238280000|2021-08-06 08:24:40|4210.58|4210.58|4210.58|4210.58|4210.58|4210.58|4210.58|4210.58|0
1628238290000|2021-08-06 08:24:50|4210.84|4210.84|4210.84|4210.84|4210.84|4210.84|4210.84|4210.84|0
1628238320000|2021-08-06 08:25:20|4213.31|4213.31|4213.31|4213.31|4213.31|4213.31|4213.31|4213.31|0
1628238350000|2021-08-06 08:25:50|4210.84|4210.84|4210.84|4210.84|4210.84|4210.84|4210.84|4210.84|0
1628238440000|2021-08-06 08:27:20|4211.34|4211.34|4211.34|4211.34|4211.34|4211.34|4211.34|4211.34|0
1628238570000|2021-08-06 08:29:30|4211.09|4211.09|4211.09|4211.09|4211.09|4211.09|4211.09|4211.09|0
1628238580000|2021-08-06 08:29:40|4210.84|4210.84|4210.84|4210.84|4210.84|4210.84|4210.84|4210.84|0
1628238620000|2021-08-06 08:30:20|4210.58|4210.58|4210.58|4210.58|4210.58|4210.58|4210.58|4210.58|0
1628238670000|2021-08-06 08:31:10|4209.34|4209.34|4208.1|4208.1|4209.34|4209.34|4208.1|4208.1|0
1628238690000|2021-08-06 08:31:30|4206.86|4206.86|4206.86|4206.86|4206.86|4206.86|4206.86|4206.86|0
1628238720000|2021-08-06 08:32:00|4206.61|4206.61|4206.61|4206.61|4206.61|4206.61|4206.61|4206.61|0
1628238870000|2021-08-06 08:34:30|4207.12|4207.12|4207.12|4207.12|4207.12|4207.12|4207.12|4207.12|0
1628238900000|2021-08-06 08:35:00|4207.63|4207.63|4207.88|4207.88|4207.88|4207.88|4207.63|4207.63|0
1628238970000|2021-08-06 08:36:10|4209.12|4209.12|4209.12|4209.12|4209.12|4209.12|4209.12|4209.12|0
1628239040000|2021-08-06 08:37:20|4211.6|4211.6|4211.6|4211.6|4211.6|4211.6|4211.6|4211.6|0
1628239110000|2021-08-06 08:38:30|4211.34|4211.34|4211.34|4211.34|4211.34|4211.34|4211.34|4211.34|0
1628239170000|2021-08-06 08:39:30|4212.58|4212.58|4212.58|4212.58|4212.58|4212.58|4212.58|4212.58|0
1628239180000|2021-08-06 08:39:40|4212.33|4212.33|4211.81|4211.81|4212.33|4212.33|4211.81|4211.81|0
1628239190000|2021-08-06 08:39:50|4210.57|4210.57|4210.57|4210.57|4210.57|4210.57|4210.57|4210.57|0
1628239210000|2021-08-06 08:40:10|4211.81|4211.81|4211.81|4211.81|4211.81|4211.81|4211.81|4211.81|0
1628239220000|2021-08-06 08:40:20|4211.56|4211.56|4212.8|4212.8|4212.8|4212.8|4211.56|4211.56|0
1628239230000|2021-08-06 08:40:30|4214.04|4214.04|4214.04|4214.04|4214.04|4214.04|4214.04|4214.04|0
1628239360000|2021-08-06 08:42:40|4214.55|4214.55|4214.55|4214.55|4214.55|4214.55|4214.55|4214.55|0
1628239420000|2021-08-06 08:43:40|4214.04|4214.04|4214.04|4214.04|4214.04|4214.04|4214.04|4214.04|0
1628239450000|2021-08-06 08:44:10|4213.53|4213.53|4213.53|4213.53|4213.53|4213.53|4213.53|4213.53|0
1628239460000|2021-08-06 08:44:20|4214.77|4214.77|4214.77|4214.77|4214.77|4214.77|4214.77|4214.77|0
1628239480000|2021-08-06 08:44:40|4216.01|4216.01|4216.01|4216.01|4216.01|4216.01|4216.01|4216.01|0
1628239550000|2021-08-06 08:45:50|4215.75|4215.75|4215.75|4215.75|4215.75|4215.75|4215.75|4215.75|0
1628239580000|2021-08-06 08:46:20|4215.5|4215.5|4215.5|4215.5|4215.75|4215.75|4215.5|4215.5|0
1628239600000|2021-08-06 08:46:40|4215.25|4215.25|4215.25|4215.25|4215.25|4215.25|4215.25|4215.25|0
1628239620000|2021-08-06 08:47:00|4215.75|4215.75|4216.01|4216.01|4216.01|4216.01|4215.75|4215.75|0
1628239630000|2021-08-06 08:47:10|4214.77|4214.77|4214.77|4214.77|4214.77|4214.77|4214.77|4214.77|0
1628239730000|2021-08-06 08:48:50|4214.51|4214.51|4214.51|4214.51|4214.51|4214.51|4214.51|4214.51|0
1628239790000|2021-08-06 08:49:50|4214.77|4214.77|4214.77|4214.77|4214.77|4214.77|4214.77|4214.77|0
1628239810000|2021-08-06 08:50:10|4216.01|4216.01|4214.77|4214.77|4216.01|4216.01|4214.77|4214.77|0
1628239820000|2021-08-06 08:50:20|4213.53|4213.53|4212.29|4212.29|4213.53|4213.53|4212.29|4212.29|0
1628239920000|2021-08-06 08:52:00|4213.53|4213.53|4213.53|4213.53|4213.53|4213.53|4213.53|4213.53|0
1628240110000|2021-08-06 08:55:10|4214.77|4214.77|4214.77|4214.77|4214.77|4214.77|4214.77|4214.77|0
1628240140000|2021-08-06 08:55:40|4215.46|4215.46|4215.46|4215.46|4215.46|4215.46|4215.46|4215.46|0
1628240160000|2021-08-06 08:56:00|4216.7|4216.7|4216.7|4216.7|4216.7|4216.7|4216.7|4216.7|0
1628240220000|2021-08-06 08:57:00|4216.44|4216.44|4216.44|4216.44|4216.44|4216.44|4216.44|4216.44|0
1628240310000|2021-08-06 08:58:30|4217.68|4217.68|4217.68|4217.68|4217.68|4217.68|4217.68|4217.68|0
1628240360000|2021-08-06 08:59:20|4220.16|4220.16|4221.4|4221.4|4221.4|4221.4|4220.16|4220.16|0
1628240390000|2021-08-06 08:59:50|4221.65|4221.65|4222.89|4222.89|4222.89|4222.89|4221.65|4221.65|0
1628240400000|2021-08-06 09:00:00|4223.06|4223.06|4224.56|4224.56|4224.56|4224.56|4223.06|4223.06|0
1628240420000|2021-08-06 09:00:20|4225.79|4225.79|4225.79|4225.79|4225.79|4225.79|4225.79|4225.79|0
1628240450000|2021-08-06 09:00:50|4226.3|4226.3|4226.3|4226.3|4226.3|4226.3|4226.3|4226.3|0
1628240470000|2021-08-06 09:01:10|4228.78|4228.78|4227.54|4227.54|4228.78|4228.78|4227.54|4227.54|0
1628240490000|2021-08-06 09:01:30|4228.3|4228.3|4228.3|4228.3|4228.3|4228.3|4228.3|4228.3|0
1628240510000|2021-08-06 09:01:50|4230.78|4230.78|4230.78|4230.78|4230.78|4230.78|4229.54|4229.54|0
1628240640000|2021-08-06 09:04:00|4230.27|4230.27|4230.27|4230.27|4230.27|4230.27|4230.27|4230.27|0
1628240650000|2021-08-06 09:04:10|4229.03|4229.03|4229.03|4229.03|4229.03|4229.03|4229.03|4229.03|0
1628240720000|2021-08-06 09:05:20|4228.78|4228.78|4228.78|4228.78|4228.78|4228.78|4228.78|4228.78|0
1628240730000|2021-08-06 09:05:30|4227.54|4227.54|4227.54|4227.54|4227.54|4227.54|4227.54|4227.54|0
1628240740000|2021-08-06 09:05:40|4227.03|4227.03|4226.85|4226.85|4227.03|4227.03|4226.85|4226.85|0
1628240850000|2021-08-06 09:07:30|4227.11|4227.11|4227.36|4227.36|4227.36|4227.36|4227.11|4227.11|0
1628240910000|2021-08-06 09:08:30|4226.85|4226.85|4226.85|4226.85|4226.85|4226.85|4226.85|4226.85|0
1628240940000|2021-08-06 09:09:00|4225.61|4225.61|4225.61|4225.61|4225.61|4225.61|4225.61|4225.61|0
1628240970000|2021-08-06 09:09:30|4224.37|4224.37|4224.37|4224.37|4224.37|4224.37|4224.37|4224.37|0
1628240980000|2021-08-06 09:09:40|4223.14|4223.14|4223.14|4223.14|4223.14|4223.14|4223.14|4223.14|0
1628241010000|2021-08-06 09:10:10|4221.9|4221.9|4221.9|4221.9|4221.9|4221.9|4221.9|4221.9|0
1628241020000|2021-08-06 09:10:20|4223.14|4223.14|4223.14|4223.14|4223.14|4223.14|4223.14|4223.14|0
1628241070000|2021-08-06 09:11:10|4222.88|4222.88|4222.88|4222.88|4222.88|4222.88|4222.88|4222.88|0
1628241120000|2021-08-06 09:12:00|4224.12|4224.12|4224.12|4224.12|4224.12|4224.12|4224.12|4224.12|0
1628241130000|2021-08-06 09:12:10|4224.37|4224.37|4224.37|4224.37|4224.37|4224.37|4224.37|4224.37|0
1628241140000|2021-08-06 09:12:20|4224.63|4224.63|4224.63|4224.63|4224.63|4224.63|4224.63|4224.63|0
1628241230000|2021-08-06 09:13:50|4225.87|4225.87|4225.87|4225.87|4225.87|4225.87|4225.87|4225.87|0
1628241370000|2021-08-06 09:16:10|4227.11|4227.11|4227.11|4227.11|4227.11|4227.11|4227.11|4227.11|0
1628241400000|2021-08-06 09:16:40|4226.85|4226.85|4226.85|4226.85|4226.85|4226.85|4226.85|4226.85|0
1628241430000|2021-08-06 09:17:10|4227.11|4227.11|4227.11|4227.11|4227.11|4227.11|4227.11|4227.11|0
1628241480000|2021-08-06 09:18:00|4228.35|4228.35|4228.35|4228.35|4228.35|4228.35|4228.35|4228.35|0
1628241550000|2021-08-06 09:19:10|4229.59|4229.59|4229.59|4229.59|4229.59|4229.59|4229.59|4229.59|0
1628241600000|2021-08-06 09:20:00|4229.84|4229.84|4229.84|4229.84|4229.84|4229.84|4229.84|4229.84|0
1628241630000|2021-08-06 09:20:30|4229.59|4229.59|4227.11|4227.11|4229.59|4229.59|4227.11|4227.11|0
1628241720000|2021-08-06 09:22:00|4225.87|4225.87|4225.87|4225.87|4225.87|4225.87|4225.87|4225.87|0
1628241740000|2021-08-06 09:22:20|4227.11|4227.11|4227.11|4227.11|4227.11|4227.11|4227.11|4227.11|0
1628242040000|2021-08-06 09:27:20|4226.85|4226.85|4226.34|4226.34|4226.85|4226.85|4226.34|4226.34|0
1628242060000|2021-08-06 09:27:40|4226.09|4226.09|4225.84|4225.84|4226.09|4226.09|4225.84|4225.84|0
1628242070000|2021-08-06 09:27:50|4225.58|4225.58|4225.84|4225.84|4225.84|4225.84|4225.58|4225.58|0
1628242080000|2021-08-06 09:28:00|4225.58|4225.58|4225.58|4225.58|4225.58|4225.58|4225.58|4225.58|0
1628242090000|2021-08-06 09:28:10|4225.33|4225.33|4225.33|4225.33|4225.33|4225.33|4225.33|4225.33|0
1628242100000|2021-08-06 09:28:20|4225.58|4225.58|4225.58|4225.58|4225.58|4225.58|4225.58|4225.58|0
1628242110000|2021-08-06 09:28:30|4225.84|4225.84|4225.84|4225.84|4225.84|4225.84|4225.84|4225.84|0
1628242140000|2021-08-06 09:29:00|4227.08|4227.08|4227.08|4227.08|4227.08|4227.08|4227.08|4227.08|0
1628242260000|2021-08-06 09:31:00|4226.82|4226.82|4226.57|4226.57|4226.82|4226.82|4226.57|4226.57|0
1628242390000|2021-08-06 09:33:10|4227.81|4227.81|4227.81|4227.81|4227.81|4227.81|4227.81|4227.81|0
1628242410000|2021-08-06 09:33:30|4227.55|4227.55|4227.55|4227.55|4227.55|4227.55|4227.55|4227.55|0
1628242430000|2021-08-06 09:33:50|4227.81|4227.81|4227.81|4227.81|4227.81|4227.81|4227.81|4227.81|0
1628242440000|2021-08-06 09:34:00|4228.06|4228.06|4228.32|4228.32|4228.32|4228.32|4228.06|4228.06|0
1628242470000|2021-08-06 09:34:30|4227.08|4227.08|4227.08|4227.08|4227.08|4227.08|4227.08|4227.08|0
1628242560000|2021-08-06 09:36:00|4226.82|4226.82|4226.82|4226.82|4226.82|4226.82|4226.82|4226.82|0
1628242600000|2021-08-06 09:36:40|4226.57|4226.57|4226.57|4226.57|4226.57|4226.57|4226.57|4226.57|0
1628242670000|2021-08-06 09:37:50|4225.33|4225.33|4224.09|4224.09|4225.33|4225.33|4224.09|4224.09|0
1628242680000|2021-08-06 09:38:00|4225.33|4225.33|4225.33|4225.33|4225.33|4225.33|4225.33|4225.33|0
1628242710000|2021-08-06 09:38:30|4225.08|4225.08|4225.08|4225.08|4225.08|4225.08|4225.08|4225.08|0
1628242760000|2021-08-06 09:39:20|4224.82|4224.82|4224.82|4224.82|4224.82|4224.82|4224.82|4224.82|0
1628242910000|2021-08-06 09:41:50|4224.57|4224.57|4224.69|4224.69|4224.69|4224.69|4224.57|4224.57|0
1628242930000|2021-08-06 09:42:10|4223.45|4223.45|4223.45|4223.45|4223.45|4223.45|4223.45|4223.45|0
1628242950000|2021-08-06 09:42:30|4223.2|4223.2|4223.2|4223.2|4223.2|4223.2|4223.2|4223.2|0
1628243040000|2021-08-06 09:44:00|4223.58|4223.58|4223.84|4223.84|4224.09|4224.09|4223.58|4223.58|0
1628243120000|2021-08-06 09:45:20|4225.08|4225.08|4225.08|4225.08|4225.08|4225.08|4225.08|4225.08|0
1628243170000|2021-08-06 09:46:10|4225.33|4225.33|4225.33|4225.33|4225.33|4225.33|4225.33|4225.33|0
1628243180000|2021-08-06 09:46:20|4226.57|4226.57|4226.57|4226.57|4226.57|4226.57|4226.57|4226.57|0
1628243200000|2021-08-06 09:46:40|4227.81|4227.81|4227.81|4227.81|4227.81|4227.81|4227.81|4227.81|0
1628243260000|2021-08-06 09:47:40|4228.06|4228.06|4228.06|4228.06|4228.06|4228.06|4228.06|4228.06|0
1628243270000|2021-08-06 09:47:50|4227.81|4227.81|4228.06|4228.06|4228.06|4228.06|4227.81|4227.81|0
1628243280000|2021-08-06 09:48:00|4227.81|4227.81|4227.81|4227.81|4227.81|4227.81|4227.81|4227.81|0
1628243290000|2021-08-06 09:48:10|4229.05|4229.05|4230.29|4230.29|4230.29|4230.29|4229.05|4229.05|0
1628243330000|2021-08-06 09:48:50|4231.52|4231.52|4231.52|4231.52|4231.52|4231.52|4231.52|4231.52|0
1628243450000|2021-08-06 09:50:50|4231.69|4231.69|4231.86|4231.86|4231.86|4231.86|4231.69|4231.69|0
1628243460000|2021-08-06 09:51:00|4232.04|4232.04|4232.04|4232.04|4232.04|4232.04|4232.04|4232.04|0
1628243470000|2021-08-06 09:51:10|4230.8|4230.8|4230.8|4230.8|4230.8|4230.8|4230.8|4230.8|0
1628243480000|2021-08-06 09:51:20|4230.97|4230.97|4230.97|4230.97|4230.97|4230.97|4230.97|4230.97|0
1628243590000|2021-08-06 09:53:10|4232.21|4232.21|4232.21|4232.21|4232.21|4232.21|4232.21|4232.21|0
1628243640000|2021-08-06 09:54:00|4233.44|4233.44|4233.44|4233.44|4233.44|4233.44|4233.44|4233.44|0
1628243760000|2021-08-06 09:56:00|4233.19|4233.19|4232.81|4232.81|4233.19|4233.19|4232.68|4232.68|0
1628243820000|2021-08-06 09:57:00|4232.56|4232.56|4232.56|4232.56|4232.56|4232.56|4232.56|4232.56|0
1628244030000|2021-08-06 10:00:30|4232.17|4232.17|4232.05|4232.05|4232.17|4232.17|4232.05|4232.05|0
1628244060000|2021-08-06 10:01:00|4232.3|4232.3|4232.3|4232.3|4232.3|4232.3|4232.3|4232.3|0
1628244070000|2021-08-06 10:01:10|4232.17|4232.17|4232.05|4232.05|4232.17|4232.17|4232.05|4232.05|0
1628244090000|2021-08-06 10:01:30|4233.29|4233.29|4233.29|4233.29|4233.29|4233.29|4230.81|4230.81|0
1628244130000|2021-08-06 10:02:10|4233.41|4233.41|4233.41|4233.41|4233.41|4233.41|4233.41|4233.41|0
1628244140000|2021-08-06 10:02:20|4234.65|4234.65|4234.65|4234.65|4234.65|4234.65|4234.65|4234.65|0
1628244290000|2021-08-06 10:04:50|4234.78|4234.78|4234.78|4234.78|4234.78|4234.78|4234.78|4234.78|0
1628244350000|2021-08-06 10:05:50|4232.3|4232.3|4232.3|4232.3|4232.3|4232.3|4232.3|4232.3|0
1628244500000|2021-08-06 10:08:20|4229.82|4229.82|4227.34|4227.34|4231.06|4231.06|4227.34|4227.34|0
1628244520000|2021-08-06 10:08:40|4226.11|4226.11|4226.11|4226.11|4226.11|4226.11|4226.11|4226.11|0
1628244530000|2021-08-06 10:08:50|4225.72|4225.72|4225.85|4225.85|4225.85|4225.85|4225.72|4225.72|0
1628244690000|2021-08-06 10:11:30|4225.72|4225.72|4225.72|4225.72|4225.72|4225.72|4225.72|4225.72|0
1628244700000|2021-08-06 10:11:40|4225.6|4225.6|4225.6|4225.6|4225.6|4225.6|4225.6|4225.6|0
1628244720000|2021-08-06 10:12:00|4225.47|4225.47|4225.22|4225.22|4225.47|4225.47|4225.22|4225.22|0
1628244750000|2021-08-06 10:12:30|4225.09|4225.09|4224.71|4224.71|4225.09|4225.09|4224.71|4224.71|0
1628244850000|2021-08-06 10:14:10|4224.84|4224.84|4224.58|4224.58|4224.84|4224.84|4224.45|4224.45|0
1628244870000|2021-08-06 10:14:30|4224.33|4224.33|4223.95|4223.95|4224.33|4224.33|4223.95|4223.95|0
1628244880000|2021-08-06 10:14:40|4223.57|4223.57|4223.57|4223.57|4223.57|4223.57|4223.57|4223.57|0
1628244890000|2021-08-06 10:14:50|4223.69|4223.69|4223.69|4223.69|4223.69|4223.69|4223.69|4223.69|0
1628244900000|2021-08-06 10:15:00|4223.44|4223.44|4223.44|4223.44|4223.44|4223.44|4223.44|4223.44|0
1628244940000|2021-08-06 10:15:40|4224.68|4224.68|4225.92|4225.92|4225.92|4225.92|4224.68|4224.68|0
1628244960000|2021-08-06 10:16:00|4227.16|4227.16|4226.9|4226.9|4227.16|4227.16|4226.65|4226.65|0
1628244990000|2021-08-06 10:16:30|4227.03|4227.03|4226.9|4226.9|4227.16|4227.16|4226.78|4226.78|0
1628245000000|2021-08-06 10:16:40|4225.66|4225.66|4225.16|4225.16|4225.66|4225.66|4225.16|4225.16|0
1628245020000|2021-08-06 10:17:00|4225.28|4225.28|4225.03|4225.03|4225.28|4225.28|4225.03|4225.03|0
1628245050000|2021-08-06 10:17:30|4223.79|4223.79|4223.79|4223.79|4223.79|4223.79|4223.79|4223.79|0
1628245070000|2021-08-06 10:17:50|4224.04|4224.04|4224.04|4224.04|4224.04|4224.04|4224.04|4224.04|0
1628245080000|2021-08-06 10:18:00|4223.92|4223.92|4223.92|4223.92|4223.92|4223.92|4223.92|4223.92|0
1628245130000|2021-08-06 10:18:50|4224.3|4224.3|4224.55|4224.55|4224.55|4224.55|4224.3|4224.3|0
1628245160000|2021-08-06 10:19:20|4224.42|4224.42|4224.17|4224.17|4224.42|4224.42|4224.17|4224.17|0
1628245210000|2021-08-06 10:20:10|4224.3|4224.3|4224.3|4224.3|4224.3|4224.3|4224.3|4224.3|0
1628245260000|2021-08-06 10:21:00|4225.54|4225.54|4225.54|4225.54|4225.54|4225.54|4225.54|4225.54|0
1628245350000|2021-08-06 10:22:30|4225.66|4225.66|4225.41|4225.41|4225.66|4225.66|4225.41|4225.41|0
1628245410000|2021-08-06 10:23:30|4225.28|4225.28|4225.16|4225.16|4225.28|4225.28|4225.16|4225.16|0
1628245440000|2021-08-06 10:24:00|4225.03|4225.03|4225.03|4225.03|4225.03|4225.03|4225.03|4225.03|0
1628245490000|2021-08-06 10:24:50|4225.28|4225.28|4225.54|4225.54|4225.54|4225.54|4225.28|4225.28|0
1628245580000|2021-08-06 10:26:20|4226.17|4226.17|4225.44|4225.44|4226.68|4226.68|4225.44|4225.44|0
1628245590000|2021-08-06 10:26:30|4225.57|4225.57|4225.57|4225.57|4225.57|4225.57|4225.57|4225.57|0
1628245600000|2021-08-06 10:26:40|4225.69|4225.69|4225.69|4225.69|4225.69|4225.69|4225.69|4225.69|0
1628245660000|2021-08-06 10:27:40|4225.44|4225.44|4225.44|4225.44|4225.44|4225.44|4225.44|4225.44|0
1628245680000|2021-08-06 10:28:00|4226.68|4226.68|4226.55|4226.55|4226.68|4226.68|4226.55|4226.55|0
1628245720000|2021-08-06 10:28:40|4226.68|4226.68|4226.68|4226.68|4226.68|4226.68|4226.68|4226.68|0
1628245800000|2021-08-06 10:30:00|4226.3|4226.3|4226.17|4226.17|4226.3|4226.3|4226.17|4226.17|0
1628245810000|2021-08-06 10:30:10|4226.04|4226.04|4226.04|4226.04|4226.04|4226.04|4226.04|4226.04|0
1628245820000|2021-08-06 10:30:20|4225.92|4225.92|4226.17|4226.17|4226.17|4226.17|4225.92|4225.92|0
1628245860000|2021-08-06 10:31:00|4224.93|4224.93|4224.93|4224.93|4224.93|4224.93|4224.93|4224.93|0
1628245870000|2021-08-06 10:31:10|4224.81|4224.81|4224.81|4224.81|4224.81|4224.81|4224.81|4224.81|0
1628245960000|2021-08-06 10:32:40|4224.93|4224.93|4224.93|4224.93|4224.93|4224.93|4224.81|4224.81|0
1628246000000|2021-08-06 10:33:20|4224.81|4224.81|4224.81|4224.81|4224.81|4224.81|4224.81|4224.81|0
1628246010000|2021-08-06 10:33:30|4224.68|4224.68|4224.42|4224.42|4224.68|4224.68|4224.42|4224.42|0
1628246080000|2021-08-06 10:34:40|4224.3|4224.3|4224.3|4224.3|4224.3|4224.3|4224.3|4224.3|0
1628246090000|2021-08-06 10:34:50|4224.17|4224.17|4224.17|4224.17|4224.17|4224.17|4224.17|4224.17|0
1628246120000|2021-08-06 10:35:20|4224.68|4224.68|4225.06|4225.06|4225.06|4225.06|4224.55|4224.55|0
1628246130000|2021-08-06 10:35:30|4224.81|4224.81|4224.81|4224.81|4224.81|4224.81|4224.81|4224.81|0
1628246200000|2021-08-06 10:36:40|4224.68|4224.68|4224.68|4224.68|4224.68|4224.68|4224.68|4224.68|0
1628246230000|2021-08-06 10:37:10|4224.55|4224.55|4224.55|4224.55|4224.55|4224.55|4224.55|4224.55|0
1628246350000|2021-08-06 10:39:10|4224.42|4224.42|4224.55|4224.55|4224.55|4224.55|4224.42|4224.42|0
1628246370000|2021-08-06 10:39:30|4224.42|4224.42|4224.3|4224.3|4224.42|4224.42|4224.3|4224.3|0
1628246380000|2021-08-06 10:39:40|4224.81|4224.81|4224.81|4224.81|4224.81|4224.81|4224.81|4224.81|0
1628246390000|2021-08-06 10:39:50|4225.06|4225.06|4225.19|4225.19|4225.53|4225.53|4224.89|4224.89|0
1628246400000|2021-08-06 10:40:00|4225.02|4225.02|4226|4226|4226|4226|4224.76|4224.76|0
1628246410000|2021-08-06 10:40:10|4227.24|4227.24|4227.24|4227.24|4227.24|4227.24|4227.24|4227.24|0
1628246450000|2021-08-06 10:40:50|4227.37|4227.37|4227.37|4227.37|4227.37|4227.37|4227.37|4227.37|0
1628246460000|2021-08-06 10:41:00|4227.75|4227.75|4228.99|4228.99|4228.99|4228.99|4227.75|4227.75|0
1628246510000|2021-08-06 10:41:50|4230.23|4230.23|4230.23|4230.23|4230.23|4230.23|4230.23|4230.23|0
1628246520000|2021-08-06 10:42:00|4231.12|4231.12|4231.12|4231.12|4231.12|4231.12|4231.12|4231.12|0
1628246540000|2021-08-06 10:42:20|4229.88|4229.88|4229.88|4229.88|4229.88|4229.88|4229.88|4229.88|0
1628246580000|2021-08-06 10:43:00|4232.35|4232.35|4233.59|4233.59|4233.59|4233.59|4232.35|4232.35|0
1628246590000|2021-08-06 10:43:10|4232.35|4232.35|4232.1|4232.1|4232.48|4232.48|4232.1|4232.1|0
1628246640000|2021-08-06 10:44:00|4231.85|4231.85|4231.85|4231.85|4231.85|4231.85|4231.85|4231.85|0
1628246710000|2021-08-06 10:45:10|4231.59|4231.59|4231.59|4231.59|4231.59|4231.59|4231.59|4231.59|0
1628246740000|2021-08-06 10:45:40|4231.85|4231.85|4231.72|4231.72|4231.85|4231.85|4231.72|4231.72|0
1628246770000|2021-08-06 10:46:10|4231.47|4231.47|4231.47|4231.47|4231.47|4231.47|4231.47|4231.47|0
1628246890000|2021-08-06 10:48:10|4231.72|4231.72|4231.59|4231.59|4231.72|4231.72|4231.59|4231.59|0
1628246900000|2021-08-06 10:48:20|4231.85|4231.85|4232.19|4232.19|4232.36|4232.36|4231.85|4231.85|0
1628246910000|2021-08-06 10:48:30|4231.85|4231.85|4231.68|4231.68|4231.85|4231.85|4231.68|4231.68|0
1628246930000|2021-08-06 10:48:50|4231.17|4231.17|4230.79|4230.79|4231.17|4231.17|4230.79|4230.79|0
1628246940000|2021-08-06 10:49:00|4230.66|4230.66|4231.04|4231.04|4231.04|4231.04|4230.66|4230.66|0
1628247060000|2021-08-06 10:51:00|4231.17|4231.17|4231.17|4231.17|4231.3|4231.3|4231.04|4231.04|0
1628247070000|2021-08-06 10:51:10|4231.34|4231.34|4231.34|4231.34|4231.34|4231.34|4231.34|4231.34|0
1628247140000|2021-08-06 10:52:20|4231.59|4231.59|4231.59|4231.59|4231.59|4231.59|4231.59|4231.59|0
1628247170000|2021-08-06 10:52:50|4231.72|4231.72|4231.72|4231.72|4231.72|4231.72|4231.72|4231.72|0
1628247210000|2021-08-06 10:53:30|4231.59|4231.59|4231.59|4231.59|4231.59|4231.59|4231.59|4231.59|0
1628247310000|2021-08-06 10:55:10|4231.47|4231.47|4231.47|4231.47|4231.47|4231.47|4231.47|4231.47|0
1628247320000|2021-08-06 10:55:20|4231.97|4231.97|4231.85|4231.85|4231.97|4231.97|4231.85|4231.85|0
1628247400000|2021-08-06 10:56:40|4231.72|4231.72|4231.72|4231.72|4231.72|4231.72|4231.72|4231.72|0
1628247440000|2021-08-06 10:57:20|4231.85|4231.85|4231.85|4231.85|4231.85|4231.85|4231.85|4231.85|0
1628247450000|2021-08-06 10:57:30|4231.72|4231.72|4231.72|4231.72|4231.72|4231.72|4231.72|4231.72|0
1628247470000|2021-08-06 10:57:50|4231.97|4231.97|4232.35|4232.35|4232.35|4232.35|4231.97|4231.97|0
1628247550000|2021-08-06 10:59:10|4233.59|4233.59|4234.83|4234.83|4234.83|4234.83|4233.59|4233.59|0
1628247580000|2021-08-06 10:59:40|4236.07|4236.07|4236.07|4236.07|4236.07|4236.07|4236.07|4236.07|0
1628247600000|2021-08-06 11:00:00|4236.2|4236.2|4236.2|4236.2|4236.45|4236.45|4236.2|4236.2|0
1628247670000|2021-08-06 11:01:10|4236.45|4236.45|4236.45|4236.45|4236.45|4236.45|4236.45|4236.45|0
1628247680000|2021-08-06 11:01:20|4236.33|4236.33|4236.2|4236.2|4236.33|4236.33|4236.2|4236.2|0
1628247760000|2021-08-06 11:02:40|4237.44|4237.44|4237.44|4237.44|4237.44|4237.44|4237.44|4237.44|0
1628247780000|2021-08-06 11:03:00|4237.57|4237.57|4237.57|4237.57|4237.57|4237.57|4237.57|4237.57|0
1628247810000|2021-08-06 11:03:30|4236.33|4236.33|4236.33|4236.33|4236.33|4236.33|4236.33|4236.33|0
1628247850000|2021-08-06 11:04:10|4235.09|4235.09|4236.33|4236.33|4236.33|4236.33|4235.09|4235.09|0
1628247870000|2021-08-06 11:04:30|4233.85|4233.85|4233.85|4233.85|4233.85|4233.85|4233.85|4233.85|0
1628248020000|2021-08-06 11:07:00|4233.59|4233.59|4233.47|4233.47|4233.59|4233.59|4233.47|4233.47|0
1628248080000|2021-08-06 11:08:00|4234.71|4234.71|4234.71|4234.71|4234.71|4234.71|4234.71|4234.71|0
1628248110000|2021-08-06 11:08:30|4234.96|4234.96|4234.83|4234.83|4234.96|4234.96|4234.83|4234.83|0
1628248120000|2021-08-06 11:08:40|4234.71|4234.71|4235.82|4235.82|4235.82|4235.82|4234.58|4234.58|0
1628248210000|2021-08-06 11:10:10|4235.44|4235.44|4235.31|4235.31|4235.44|4235.44|4235.31|4235.31|0
1628248250000|2021-08-06 11:10:50|4235.06|4235.06|4235.06|4235.06|4235.06|4235.06|4235.06|4235.06|0
1628248260000|2021-08-06 11:11:00|4234.8|4234.8|4234.8|4234.8|4234.8|4234.8|4234.8|4234.8|0
1628248270000|2021-08-06 11:11:10|4234.42|4234.42|4234.42|4234.42|4234.42|4234.42|4234.42|4234.42|0
1628248340000|2021-08-06 11:12:20|4233.91|4233.91|4233.91|4233.91|4233.91|4233.91|4233.91|4233.91|0
1628248350000|2021-08-06 11:12:30|4233.28|4233.28|4233.28|4233.28|4233.28|4233.28|4233.28|4233.28|0
1628248380000|2021-08-06 11:13:00|4233.02|4233.02|4232.9|4232.9|4233.15|4233.15|4232.9|4232.9|0
1628248440000|2021-08-06 11:14:00|4232.77|4232.77|4232.77|4232.77|4232.77|4232.77|4232.77|4232.77|0
1628248500000|2021-08-06 11:15:00|4231.53|4231.53|4231.53|4231.53|4231.53|4231.53|4231.53|4231.53|0
1628248530000|2021-08-06 11:15:30|4230.9|4230.9|4230.9|4230.9|4230.9|4230.9|4230.9|4230.9|0
1628248540000|2021-08-06 11:15:40|4229.66|4229.66|4230.9|4230.9|4230.9|4230.9|4229.66|4229.66|0
1628248570000|2021-08-06 11:16:10|4230.77|4230.77|4230.77|4230.77|4230.77|4230.77|4230.77|4230.77|0
1628248580000|2021-08-06 11:16:20|4230.26|4230.26|4230.13|4230.13|4230.26|4230.26|4230.13|4230.13|0
1628248600000|2021-08-06 11:16:40|4231.37|4231.37|4231.37|4231.37|4231.37|4231.37|4231.37|4231.37|0
1628248610000|2021-08-06 11:16:50|4231.88|4231.88|4231.75|4231.75|4232.01|4232.01|4231.75|4231.75|0
1628248620000|2021-08-06 11:17:00|4231.63|4231.63|4231.25|4231.25|4231.63|4231.63|4231.25|4231.25|0
1628248630000|2021-08-06 11:17:10|4231.75|4231.75|4231.63|4231.63|4231.75|4231.75|4231.63|4231.63|0
1628248640000|2021-08-06 11:17:20|4231.37|4231.37|4231.37|4231.37|4231.37|4231.37|4231.37|4231.37|0
1628248670000|2021-08-06 11:17:50|4231.88|4231.88|4231.88|4231.88|4231.88|4231.88|4231.88|4231.88|0
1628248690000|2021-08-06 11:18:10|4230.64|4230.64|4230.64|4230.64|4230.64|4230.64|4230.64|4230.64|0
1628248720000|2021-08-06 11:18:40|4230.52|4230.52|4230.01|4230.01|4230.52|4230.52|4230.01|4230.01|0
1628248790000|2021-08-06 11:19:50|4230.39|4230.39|4230.52|4230.52|4230.52|4230.52|4230.39|4230.39|0
1628248820000|2021-08-06 11:20:20|4231.75|4231.75|4231.75|4231.75|4231.75|4231.75|4231.75|4231.75|0
1628248870000|2021-08-06 11:21:10|4232.01|4232.01|4231.88|4231.88|4232.01|4232.01|4231.88|4231.88|0
1628248960000|2021-08-06 11:22:40|4232.01|4232.01|4231.63|4231.63|4232.01|4232.01|4231.63|4231.63|0
1628248970000|2021-08-06 11:22:50|4231.5|4231.5|4231.5|4231.5|4231.5|4231.5|4231.5|4231.5|0
1628248980000|2021-08-06 11:23:00|4231.37|4231.37|4231.37|4231.37|4231.37|4231.37|4231.37|4231.37|0
1628249030000|2021-08-06 11:23:50|4231.5|4231.5|4231.75|4231.75|4231.75|4231.75|4231.5|4231.5|0
1628249040000|2021-08-06 11:24:00|4232.01|4232.01|4232.26|4232.26|4232.26|4232.26|4232.01|4232.01|0
1628249050000|2021-08-06 11:24:10|4232.52|4232.52|4232.64|4232.64|4232.64|4232.64|4232.52|4232.52|0
1628249070000|2021-08-06 11:24:30|4233.02|4233.02|4232.9|4232.9|4233.02|4233.02|4232.9|4232.9|0
1628249140000|2021-08-06 11:25:40|4232.77|4232.77|4232.77|4232.77|4232.77|4232.77|4232.77|4232.77|0
1628249180000|2021-08-06 11:26:20|4231.53|4231.53|4231.53|4231.53|4231.53|4231.53|4231.53|4231.53|0
1628249230000|2021-08-06 11:27:10|4231.79|4231.79|4231.79|4231.79|4231.79|4231.79|4231.79|4231.79|0
1628249240000|2021-08-06 11:27:20|4231.4|4231.4|4231.15|4231.15|4231.4|4231.4|4231.15|4231.15|0
1628249280000|2021-08-06 11:28:00|4231.02|4231.02|4231.28|4231.28|4231.28|4231.28|4231.02|4231.02|0
1628249350000|2021-08-06 11:29:10|4231.91|4231.91|4231.79|4231.79|4232.04|4232.04|4231.79|4231.79|0
1628249360000|2021-08-06 11:29:20|4231.66|4231.66|4231.66|4231.66|4231.66|4231.66|4231.66|4231.66|0
1628249440000|2021-08-06 11:30:40|4231.15|4231.15|4231.15|4231.15|4231.15|4231.15|4231.15|4231.15|0
1628249450000|2021-08-06 11:30:50|4230.64|4230.64|4230.64|4230.64|4230.64|4230.64|4230.64|4230.64|0
1628249500000|2021-08-06 11:31:40|4231.15|4231.15|4231.02|4231.02|4231.15|4231.15|4231.02|4231.02|0
1628249520000|2021-08-06 11:32:00|4231.4|4231.4|4231.4|4231.4|4231.4|4231.4|4231.4|4231.4|0
1628249540000|2021-08-06 11:32:20|4231.53|4231.53|4231.53|4231.53|4231.53|4231.53|4231.53|4231.53|0
1628249550000|2021-08-06 11:32:30|4231.28|4231.28|4231.28|4231.28|4231.28|4231.28|4231.28|4231.28|0
1628249580000|2021-08-06 11:33:00|4231.02|4231.02|4230.9|4230.9|4231.02|4231.02|4230.9|4230.9|0
1628249600000|2021-08-06 11:33:20|4230.64|4230.64|4230.64|4230.64|4230.64|4230.64|4230.64|4230.64|0
1628249690000|2021-08-06 11:34:50|4230.52|4230.52|4230.52|4230.52|4230.52|4230.52|4230.52|4230.52|0
1628249800000|2021-08-06 11:36:40|4230.26|4230.26|4230.26|4230.26|4230.26|4230.26|4230.26|4230.26|0
1628249850000|2021-08-06 11:37:30|4230.52|4230.52|4230.52|4230.52|4230.52|4230.52|4230.52|4230.52|0
1628249860000|2021-08-06 11:37:40|4230.64|4230.64|4230.64|4230.64|4230.64|4230.64|4230.64|4230.64|0
1628249870000|2021-08-06 11:37:50|4233.12|4233.12|4233.12|4233.12|4233.12|4233.12|4233.12|4233.12|0
1628249900000|2021-08-06 11:38:20|4234.36|4234.36|4234.36|4234.36|4234.36|4234.36|4234.36|4234.36|0
1628249910000|2021-08-06 11:38:30|4235.6|4235.6|4235.6|4235.6|4235.6|4235.6|4235.6|4235.6|0
1628249930000|2021-08-06 11:38:50|4235.73|4235.73|4236.84|4236.84|4236.84|4236.84|4235.6|4235.6|0
1628250000000|2021-08-06 11:40:00|4235.6|4235.6|4235.6|4235.6|4235.6|4235.6|4235.6|4235.6|0
1628250020000|2021-08-06 11:40:20|4236.84|4236.84|4236.84|4236.84|4236.84|4236.84|4236.84|4236.84|0
1628250100000|2021-08-06 11:41:40|4236.58|4236.58|4236.58|4236.58|4236.58|4236.58|4236.58|4236.58|0
1628250110000|2021-08-06 11:41:50|4236.71|4236.71|4236.71|4236.71|4236.71|4236.71|4236.71|4236.71|0
1628250150000|2021-08-06 11:42:30|4236.58|4236.58|4236.58|4236.58|4236.58|4236.58|4236.58|4236.58|0
1628250210000|2021-08-06 11:43:30|4236.84|4236.84|4236.97|4236.97|4236.97|4236.97|4236.84|4236.84|0
1628250250000|2021-08-06 11:44:10|4236.84|4236.84|4236.84|4236.84|4236.84|4236.84|4236.84|4236.84|0
1628250350000|2021-08-06 11:45:50|4236.71|4236.71|4236.71|4236.71|4236.71|4236.71|4236.71|4236.71|0
1628250360000|2021-08-06 11:46:00|4236.97|4236.97|4237.22|4237.22|4237.22|4237.22|4236.97|4236.97|0
1628250580000|2021-08-06 11:49:40|4235.98|4235.98|4237.22|4237.22|4237.22|4237.22|4235.98|4235.98|0
1628250610000|2021-08-06 11:50:10|4237.47|4237.47|4237.35|4237.35|4237.47|4237.47|4237.35|4237.35|0
1628250710000|2021-08-06 11:51:50|4237.6|4237.6|4237.73|4237.73|4237.73|4237.73|4237.6|4237.6|0
1628250730000|2021-08-06 11:52:10|4237.47|4237.47|4237.22|4237.22|4237.47|4237.47|4237.22|4237.22|0
1628250740000|2021-08-06 11:52:20|4235.98|4235.98|4235.98|4235.98|4235.98|4235.98|4235.98|4235.98|0
1628250750000|2021-08-06 11:52:30|4234.74|4234.74|4234.74|4234.74|4234.74|4234.74|4234.74|4234.74|0
1628250770000|2021-08-06 11:52:50|4233.5|4233.5|4232.26|4232.26|4233.5|4233.5|4232.26|4232.26|0
1628250820000|2021-08-06 11:53:40|4235.98|4235.98|4235.98|4235.98|4235.98|4235.98|4235.98|4235.98|0
1628250850000|2021-08-06 11:54:10|4236.11|4236.11|4236.11|4236.11|4236.11|4236.11|4236.11|4236.11|0
1628250890000|2021-08-06 11:54:50|4236.36|4236.36|4236.36|4236.36|4236.36|4236.36|4236.36|4236.36|0
1628250900000|2021-08-06 11:55:00|4236.23|4236.23|4236.23|4236.23|4236.23|4236.23|4236.23|4236.23|0
1628250930000|2021-08-06 11:55:30|4236.49|4236.49|4236.49|4236.49|4236.49|4236.49|4236.49|4236.49|0
1628250940000|2021-08-06 11:55:40|4236.61|4236.61|4236.49|4236.49|4236.61|4236.61|4236.49|4236.49|0
1628250970000|2021-08-06 11:56:10|4236.23|4236.23|4234.87|4234.87|4236.23|4236.23|4234.87|4234.87|0
1628251000000|2021-08-06 11:56:40|4234.36|4234.36|4234.36|4234.36|4234.36|4234.36|4234.36|4234.36|0
1628251060000|2021-08-06 11:57:40|4234.23|4234.23|4234.11|4234.11|4234.23|4234.23|4233.98|4233.98|0
1628251090000|2021-08-06 11:58:10|4234.36|4234.36|4234.36|4234.36|4234.36|4234.36|4234.36|4234.36|0
1628251140000|2021-08-06 11:59:00|4234.49|4234.49|4234.49|4234.49|4234.49|4234.49|4234.49|4234.49|0
1628251220000|2021-08-06 12:00:20|4234.36|4234.36|4234.49|4234.49|4234.49|4234.49|4234.36|4234.36|0
1628251250000|2021-08-06 12:00:50|4234.61|4234.61|4234.61|4234.61|4234.61|4234.61|4234.61|4234.61|0
1628251260000|2021-08-06 12:01:00|4234.87|4234.87|4234.87|4234.87|4234.87|4234.87|4234.87|4234.87|0
1628251280000|2021-08-06 12:01:20|4234.99|4234.99|4234.99|4234.99|4234.99|4234.99|4234.99|4234.99|0
1628251320000|2021-08-06 12:02:00|4235.25|4235.25|4236.87|4236.87|4236.87|4236.87|4235.25|4235.25|0
1628251330000|2021-08-06 12:02:10|4237.12|4237.12|4236.49|4236.49|4237.5|4237.5|4236.49|4236.49|0
1628251460000|2021-08-06 12:04:20|4236.87|4236.87|4237.12|4237.12|4237.12|4237.12|4236.87|4236.87|0
1628251470000|2021-08-06 12:04:30|4236.87|4236.87|4236.87|4236.87|4236.87|4236.87|4236.87|4236.87|0
1628251520000|2021-08-06 12:05:20|4237|4237|4237|4237|4237|4237|4237|4237|0
1628251560000|2021-08-06 12:06:00|4235.76|4235.76|4235.76|4235.76|4235.76|4235.76|4235.76|4235.76|0
1628251640000|2021-08-06 12:07:20|4237|4237|4237|4237|4237|4237|4237|4237|0
1628251810000|2021-08-06 12:10:10|4236.87|4236.87|4236.87|4236.87|4236.87|4236.87|4236.87|4236.87|0
1628251860000|2021-08-06 12:11:00|4238.11|4238.11|4238.11|4238.11|4238.11|4238.11|4238.11|4238.11|0
1628251900000|2021-08-06 12:11:40|4238.24|4238.24|4237.85|4237.85|4238.24|4238.24|4237.85|4237.85|0
1628251910000|2021-08-06 12:11:50|4237.73|4237.73|4237.73|4237.73|4237.73|4237.73|4237.73|4237.73|0
1628251940000|2021-08-06 12:12:20|4237.6|4237.6|4237.6|4237.6|4237.6|4237.6|4237.6|4237.6|0
1628252020000|2021-08-06 12:13:40|4237.47|4237.47|4237.47|4237.47|4237.47|4237.47|4237.47|4237.47|0
1628252060000|2021-08-06 12:14:20|4237.35|4237.35|4237.47|4237.47|4237.6|4237.6|4237.35|4237.35|0
1628252080000|2021-08-06 12:14:40|4238.71|4238.71|4238.71|4238.71|4238.71|4238.71|4238.71|4238.71|0
1628252190000|2021-08-06 12:16:30|4238.46|4238.46|4238.33|4238.33|4238.46|4238.46|4238.33|4238.33|0
1628252220000|2021-08-06 12:17:00|4238.46|4238.46|4238.46|4238.46|4238.46|4238.46|4238.46|4238.46|0
1628252290000|2021-08-06 12:18:10|4240.94|4240.94|4239.7|4239.7|4240.94|4240.94|4239.7|4239.7|0
1628252340000|2021-08-06 12:19:00|4239.87|4239.87|4239.87|4239.87|4239.87|4239.87|4239.87|4239.87|0
1628252350000|2021-08-06 12:19:10|4239.74|4239.74|4239.61|4239.61|4239.74|4239.74|4239.61|4239.61|0
1628252360000|2021-08-06 12:19:20|4239.74|4239.74|4240.98|4240.98|4240.98|4240.98|4239.74|4239.74|0
1628252400000|2021-08-06 12:20:00|4240.85|4240.85|4240.85|4240.85|4240.85|4240.85|4240.85|4240.85|0
1628252480000|2021-08-06 12:21:20|4242.09|4242.09|4242.09|4242.09|4242.09|4242.09|4242.09|4242.09|0
1628252550000|2021-08-06 12:22:30|4241.96|4241.96|4241.96|4241.96|4241.96|4241.96|4241.96|4241.96|0
1628252610000|2021-08-06 12:23:30|4239.49|4239.49|4239.49|4239.49|4239.49|4239.49|4239.49|4239.49|0
1628252620000|2021-08-06 12:23:40|4238.25|4238.25|4238.25|4238.25|4238.25|4238.25|4238.25|4238.25|0
1628252630000|2021-08-06 12:23:50|4237.01|4237.01|4237.01|4237.01|4237.01|4237.01|4237.01|4237.01|0
1628252680000|2021-08-06 12:24:40|4236.5|4236.5|4236.63|4236.63|4236.75|4236.75|4236.5|4236.5|0
1628252720000|2021-08-06 12:25:20|4236.5|4236.5|4236.37|4236.37|4236.5|4236.5|4236.37|4236.37|0
1628252730000|2021-08-06 12:25:30|4237.61|4237.61|4237.61|4237.61|4237.61|4237.61|4237.61|4237.61|0
1628252800000|2021-08-06 12:26:40|4237.99|4237.99|4238.25|4238.25|4238.25|4238.25|4237.99|4237.99|0
1628252950000|2021-08-06 12:29:10|4238.5|4238.5|4238.5|4238.5|4238.5|4238.5|4238.5|4238.5|0
1628252970000|2021-08-06 12:29:30|4238.37|4238.37|4238.37|4238.37|4238.37|4238.37|4238.37|4238.37|0
1628253000000|2021-08-06 12:30:00|4238.2|4238.2|4238.46|4238.46|4238.46|4238.46|4237.95|4237.95|0
1628253020000|2021-08-06 12:30:20|4239.7|4239.7|4239.7|4239.7|4239.7|4239.7|4239.7|4239.7|0
1628253030000|2021-08-06 12:30:30|4239.82|4239.82|4239.82|4239.82|4239.82|4239.82|4239.82|4239.82|0
1628253050000|2021-08-06 12:30:50|4239.99|4239.99|4239.99|4239.99|4239.99|4239.99|4239.99|4239.99|0
1628253060000|2021-08-06 12:31:00|4241.23|4241.23|4241.23|4241.23|4241.23|4241.23|4241.23|4241.23|0
1628253070000|2021-08-06 12:31:10|4239.99|4239.99|4239.99|4239.99|4239.99|4239.99|4239.99|4239.99|0
1628253080000|2021-08-06 12:31:20|4239.87|4239.87|4239.87|4239.87|4239.87|4239.87|4239.87|4239.87|0
1628253090000|2021-08-06 12:31:30|4239.61|4239.61|4237.13|4237.13|4239.61|4239.61|4237.13|4237.13|0
1628253130000|2021-08-06 12:32:10|4237.47|4237.47|4237.13|4237.13|4237.47|4237.47|4237.13|4237.13|0
1628253140000|2021-08-06 12:32:20|4237.26|4237.26|4237.26|4237.26|4237.26|4237.26|4237.26|4237.26|0
1628253190000|2021-08-06 12:33:10|4238.5|4238.5|4238.5|4238.5|4238.5|4238.5|4238.5|4238.5|0
1628253240000|2021-08-06 12:34:00|4238.25|4238.25|4238.25|4238.25|4238.25|4238.25|4238.25|4238.25|0
1628253250000|2021-08-06 12:34:10|4239.48|4239.48|4239.48|4239.48|4239.48|4239.48|4239.48|4239.48|0
1628253260000|2021-08-06 12:34:20|4239.23|4239.23|4240.47|4240.47|4240.47|4240.47|4239.23|4239.23|0
1628253270000|2021-08-06 12:34:30|4240.6|4240.6|4240.6|4240.6|4240.6|4240.6|4240.6|4240.6|0
1628253280000|2021-08-06 12:34:40|4239.36|4239.36|4239.36|4239.36|4239.36|4239.36|4239.36|4239.36|0
1628253290000|2021-08-06 12:34:50|4240.6|4240.6|4240.6|4240.6|4240.6|4240.6|4240.6|4240.6|0
1628253310000|2021-08-06 12:35:10|4238.12|4238.12|4239.36|4239.36|4239.36|4239.36|4238.12|4238.12|0
1628253350000|2021-08-06 12:35:50|4238.12|4238.12|4238.12|4238.12|4238.12|4238.12|4238.12|4238.12|0
1628253370000|2021-08-06 12:36:10|4238.37|4238.37|4238.97|4238.97|4238.97|4238.97|4238.37|4238.37|0
1628253380000|2021-08-06 12:36:20|4241.44|4241.44|4241.44|4241.44|4241.44|4241.44|4241.44|4241.44|0
1628253400000|2021-08-06 12:36:40|4240.21|4240.21|4239.95|4239.95|4240.21|4240.21|4239.95|4239.95|0
1628253430000|2021-08-06 12:37:10|4239.7|4239.7|4239.7|4239.7|4239.7|4239.7|4239.7|4239.7|0
1628253460000|2021-08-06 12:37:40|4238.46|4238.46|4238.59|4238.59|4238.59|4238.59|4238.46|4238.46|0
1628253470000|2021-08-06 12:37:50|4238.46|4238.46|4238.33|4238.33|4238.46|4238.46|4238.33|4238.33|0
1628253520000|2021-08-06 12:38:40|4239.57|4239.57|4239.57|4239.57|4239.57|4239.57|4239.57|4239.57|0
1628253540000|2021-08-06 12:39:00|4238.33|4238.33|4238.33|4238.33|4238.33|4238.33|4238.33|4238.33|0
1628253610000|2021-08-06 12:40:10|4239.57|4239.57|4239.57|4239.57|4239.57|4239.57|4239.57|4239.57|0
1628253680000|2021-08-06 12:41:20|4240.81|4240.81|4240.81|4240.81|4240.81|4240.81|4240.81|4240.81|0
1628253690000|2021-08-06 12:41:30|4239.57|4239.57|4239.57|4239.57|4239.57|4239.57|4239.57|4239.57|0
1628253710000|2021-08-06 12:41:50|4239.91|4239.91|4240.17|4240.17|4240.3|4240.3|4239.91|4239.91|0
1628253740000|2021-08-06 12:42:20|4240|4240|4238.41|4238.41|4240|4240|4238.41|4238.41|0
1628253750000|2021-08-06 12:42:30|4238.54|4238.54|4238.62|4238.62|4238.79|4238.79|4238.54|4238.54|0
1628253790000|2021-08-06 12:43:10|4238.75|4238.75|4238.75|4238.75|4238.75|4238.75|4238.75|4238.75|0
1628253810000|2021-08-06 12:43:30|4237.51|4237.51|4238.75|4238.75|4238.75|4238.75|4237.51|4237.51|0
1628253820000|2021-08-06 12:43:40|4238.58|4238.58|4238.58|4238.58|4238.58|4238.58|4238.58|4238.58|0
1628253840000|2021-08-06 12:44:00|4238.33|4238.33|4236.32|4236.32|4238.33|4238.33|4236.32|4236.32|0
1628253880000|2021-08-06 12:44:40|4236.45|4236.45|4235.34|4235.34|4236.58|4236.58|4235.34|4235.34|0
1628253940000|2021-08-06 12:45:40|4235.47|4235.47|4235.47|4235.47|4235.47|4235.47|4235.47|4235.47|0
1628254000000|2021-08-06 12:46:40|4235.34|4235.34|4235.34|4235.34|4235.34|4235.34|4235.34|4235.34|0
1628254020000|2021-08-06 12:47:00|4236.58|4236.58|4236.58|4236.58|4236.58|4236.58|4236.58|4236.58|0
1628254030000|2021-08-06 12:47:10|4237.82|4237.82|4239.06|4239.06|4239.06|4239.06|4237.82|4237.82|0
1628254100000|2021-08-06 12:48:20|4239.18|4239.18|4241.53|4241.53|4241.53|4241.53|4239.06|4239.06|0
1628254110000|2021-08-06 12:48:30|4242.77|4242.77|4241.53|4241.53|4242.77|4242.77|4241.53|4241.53|0
1628254160000|2021-08-06 12:49:20|4241.41|4241.41|4242.9|4242.9|4242.9|4242.9|4241.41|4241.41|0
1628254170000|2021-08-06 12:49:30|4241.66|4241.66|4241.66|4241.66|4241.66|4241.66|4241.66|4241.66|0
1628254220000|2021-08-06 12:50:20|4240.42|4240.42|4238.8|4238.8|4240.42|4240.42|4238.8|4238.8|0
1628254230000|2021-08-06 12:50:30|4238.68|4238.68|4238.29|4238.29|4238.68|4238.68|4238.29|4238.29|0
1628254270000|2021-08-06 12:51:10|4239.53|4239.53|4239.53|4239.53|4239.53|4239.53|4239.53|4239.53|0
1628254310000|2021-08-06 12:51:50|4240.77|4240.77|4240.77|4240.77|4240.77|4240.77|4240.77|4240.77|0
1628254350000|2021-08-06 12:52:30|4240.9|4240.9|4241.15|4241.15|4241.15|4241.15|4240.9|4240.9|0
1628254370000|2021-08-06 12:52:50|4241.53|4241.53|4241.03|4241.03|4241.53|4241.53|4241.03|4241.03|0
1628254390000|2021-08-06 12:53:10|4241.53|4241.53|4241.53|4241.53|4241.53|4241.53|4241.53|4241.53|0
1628254410000|2021-08-06 12:53:30|4242.77|4242.77|4242.77|4242.77|4242.77|4242.77|4242.77|4242.77|0
1628254440000|2021-08-06 12:54:00|4241.53|4241.53|4241.53|4241.53|4241.53|4241.53|4241.53|4241.53|0
1628254450000|2021-08-06 12:54:10|4242.77|4242.77|4242.77|4242.77|4242.77|4242.77|4242.77|4242.77|0
1628254460000|2021-08-06 12:54:20|4243.28|4243.28|4243.28|4243.28|4243.28|4243.28|4243.28|4243.28|0
1628254470000|2021-08-06 12:54:30|4243.54|4243.54|4243.54|4243.54|4243.54|4243.54|4243.54|4243.54|0
1628254480000|2021-08-06 12:54:40|4244.04|4244.04|4243.92|4243.92|4244.04|4244.04|4243.92|4243.92|0
1628254510000|2021-08-06 12:55:10|4242.68|4242.68|4242.93|4242.93|4242.93|4242.93|4242.68|4242.68|0
1628254550000|2021-08-06 12:55:50|4243.31|4243.31|4243.31|4243.31|4243.31|4243.31|4243.31|4243.31|0
1628254560000|2021-08-06 12:56:00|4243.57|4243.57|4243.44|4243.44|4243.57|4243.57|4243.44|4243.44|0
1628254570000|2021-08-06 12:56:10|4243.31|4243.31|4243.31|4243.31|4243.31|4243.31|4243.31|4243.31|0
1628254610000|2021-08-06 12:56:50|4243.19|4243.19|4242.8|4242.8|4243.19|4243.19|4242.8|4242.8|0
1628254690000|2021-08-06 12:58:10|4242.55|4242.55|4241.31|4241.31|4242.55|4242.55|4241.31|4241.31|0
1628254720000|2021-08-06 12:58:40|4241.44|4241.44|4241.44|4241.44|4241.44|4241.44|4241.44|4241.44|0
1628254760000|2021-08-06 12:59:20|4241.69|4241.69|4243.06|4243.06|4243.06|4243.06|4241.69|4241.69|0
1628254800000|2021-08-06 13:00:00|4243.19|4243.19|4245.66|4245.66|4245.66|4245.66|4243.19|4243.19|0
1628254830000|2021-08-06 13:00:30|4244.42|4244.42|4244.42|4244.42|4244.42|4244.42|4244.42|4244.42|0
1628254850000|2021-08-06 13:00:50|4245.66|4245.66|4245.79|4245.79|4245.79|4245.79|4245.66|4245.66|0
1628254860000|2021-08-06 13:01:00|4245.92|4245.92|4247.54|4247.54|4247.54|4247.54|4245.92|4245.92|0
1628254890000|2021-08-06 13:01:30|4248.05|4248.05|4247.92|4247.92|4248.05|4248.05|4247.92|4247.92|0
1628254910000|2021-08-06 13:01:50|4247.79|4247.79|4247.79|4247.79|4247.79|4247.79|4247.79|4247.79|0
1628254920000|2021-08-06 13:02:00|4247.66|4247.66|4247.66|4247.66|4247.66|4247.66|4247.66|4247.66|0
1628254970000|2021-08-06 13:02:50|4247.54|4247.54|4248.78|4248.78|4248.78|4248.78|4247.54|4247.54|0
1628254980000|2021-08-06 13:03:00|4248.9|4248.9|4248.9|4248.9|4248.9|4248.9|4248.9|4248.9|0
1628255000000|2021-08-06 13:03:20|4247.66|4247.66|4247.66|4247.66|4247.66|4247.66|4247.66|4247.66|0
1628255020000|2021-08-06 13:03:40|4248.9|4248.9|4248.9|4248.9|4248.9|4248.9|4248.9|4248.9|0
1628255070000|2021-08-06 13:04:30|4249.16|4249.16|4249.16|4249.16|4249.16|4249.16|4249.16|4249.16|0
1628255080000|2021-08-06 13:04:40|4250.4|4250.4|4250.27|4250.27|4250.4|4250.4|4250.27|4250.27|0
1628255100000|2021-08-06 13:05:00|4251.51|4251.51|4253.99|4253.99|4253.99|4253.99|4251.51|4251.51|0
1628255110000|2021-08-06 13:05:10|4252.75|4252.75|4252.75|4252.75|4252.75|4252.75|4252.75|4252.75|0
1628255120000|2021-08-06 13:05:20|4253|4253|4253|4253|4253|4253|4253|4253|0
1628255140000|2021-08-06 13:05:40|4253.13|4253.13|4253.13|4253.13|4253.13|4253.13|4253.13|4253.13|0
1628255240000|2021-08-06 13:07:20|4252.88|4252.88|4252.49|4252.49|4252.88|4252.88|4252.49|4252.49|0
1628255250000|2021-08-06 13:07:30|4251.99|4251.99|4252.11|4252.11|4252.37|4252.37|4251.99|4251.99|0
1628255360000|2021-08-06 13:09:20|4253.35|4253.35|4253.35|4253.35|4253.35|4253.35|4253.35|4253.35|0
1628255400000|2021-08-06 13:10:00|4254.59|4254.59|4255.83|4255.83|4255.83|4255.83|4254.59|4254.59|0
1628255420000|2021-08-06 13:10:20|4256.09|4256.09|4256.72|4256.72|4256.72|4256.72|4256.09|4256.09|0
1628255450000|2021-08-06 13:10:50|4256.59|4256.59|4256.34|4256.34|4256.59|4256.59|4256.34|4256.34|0
1628255460000|2021-08-06 13:11:00|4257.58|4257.58|4257.58|4257.58|4257.58|4257.58|4257.58|4257.58|0
1628255470000|2021-08-06 13:11:10|4258.82|4258.82|4260.06|4260.06|4260.06|4260.06|4258.82|4258.82|0
1628255520000|2021-08-06 13:12:00|4260.44|4260.44|4260.44|4260.44|4260.44|4260.44|4260.44|4260.44|0
1628255530000|2021-08-06 13:12:10|4260.31|4260.31|4260.31|4260.31|4260.31|4260.31|4260.31|4260.31|0
1628255590000|2021-08-06 13:13:10|4259.07|4259.07|4259.07|4259.07|4259.07|4259.07|4259.07|4259.07|0
1628255610000|2021-08-06 13:13:30|4260.31|4260.31|4258.94|4258.94|4260.31|4260.31|4258.94|4258.94|0
1628255650000|2021-08-06 13:14:10|4260.18|4260.18|4260.18|4260.18|4260.18|4260.18|4260.18|4260.18|0
1628255680000|2021-08-06 13:14:40|4260.06|4260.06|4260.06|4260.06|4260.06|4260.06|4260.06|4260.06|0
1628255690000|2021-08-06 13:14:50|4259.93|4259.93|4259.93|4259.93|4259.93|4259.93|4259.93|4259.93|0
1628255700000|2021-08-06 13:15:00|4261.17|4261.17|4264.15|4264.15|4264.15|4264.15|4261.17|4261.17|0
1628255710000|2021-08-06 13:15:10|4262.92|4262.92|4261.68|4261.68|4262.92|4262.92|4261.68|4261.68|0
1628255720000|2021-08-06 13:15:20|4261.8|4261.8|4261.8|4261.8|4261.8|4261.8|4261.8|4261.8|0
1628255740000|2021-08-06 13:15:40|4260.56|4260.56|4260.56|4260.56|4260.56|4260.56|4260.56|4260.56|0
1628255850000|2021-08-06 13:17:30|4260.95|4260.95|4262.82|4262.82|4262.82|4262.82|4260.95|4260.95|0
1628255880000|2021-08-06 13:18:00|4262.95|4262.95|4262.82|4262.82|4263.07|4263.07|4262.82|4262.82|0
1628255900000|2021-08-06 13:18:20|4263.2|4263.2|4263.2|4263.2|4263.2|4263.2|4263.2|4263.2|0
1628255940000|2021-08-06 13:19:00|4262.95|4262.95|4262.95|4262.95|4262.95|4262.95|4262.95|4262.95|0
1628255960000|2021-08-06 13:19:20|4261.71|4261.71|4261.71|4261.71|4261.71|4261.71|4261.71|4261.71|0
1628256060000|2021-08-06 13:21:00|4262.95|4262.95|4262.95|4262.95|4262.95|4262.95|4262.95|4262.95|0
1628256070000|2021-08-06 13:21:10|4263.33|4263.33|4263.33|4263.33|4263.33|4263.33|4263.33|4263.33|0
1628256100000|2021-08-06 13:21:40|4263.58|4263.58|4263.58|4263.58|4263.58|4263.58|4263.58|4263.58|0
1628256120000|2021-08-06 13:22:00|4263.71|4263.71|4263.71|4263.71|4263.71|4263.71|4263.71|4263.71|0
1628256130000|2021-08-06 13:22:10|4264.95|4264.95|4266.19|4266.19|4266.19|4266.19|4264.95|4264.95|0
1628256140000|2021-08-06 13:22:20|4267.43|4267.43|4267.43|4267.43|4267.43|4267.43|4267.43|4267.43|0
1628256160000|2021-08-06 13:22:40|4268.06|4268.06|4268.06|4268.06|4268.06|4268.06|4268.06|4268.06|0
1628256180000|2021-08-06 13:23:00|4267.81|4267.81|4267.68|4267.68|4267.81|4267.81|4267.68|4267.68|0
1628256190000|2021-08-06 13:23:10|4267.81|4267.81|4267.81|4267.81|4267.81|4267.81|4267.81|4267.81|0
1628256200000|2021-08-06 13:23:20|4266.57|4266.57|4265.33|4265.33|4266.57|4266.57|4265.33|4265.33|0
1628256240000|2021-08-06 13:24:00|4265.2|4265.2|4265.2|4265.2|4265.2|4265.2|4265.2|4265.2|0
1628256330000|2021-08-06 13:25:30|4263.96|4263.96|4263.45|4263.45|4263.96|4263.96|4263.45|4263.45|0
1628256350000|2021-08-06 13:25:50|4262.22|4262.22|4262.22|4262.22|4262.22|4262.22|4262.22|4262.22|0
1628256400000|2021-08-06 13:26:40|4263.45|4263.45|4263.58|4263.58|4263.58|4263.58|4263.45|4263.45|0
1628256460000|2021-08-06 13:27:40|4263.45|4263.45|4263.33|4263.33|4263.45|4263.45|4263.2|4263.2|0
1628256520000|2021-08-06 13:28:40|4264.57|4264.57|4265.81|4265.81|4265.81|4265.81|4264.57|4264.57|0
1628256550000|2021-08-06 13:29:10|4265.68|4265.68|4266.92|4266.92|4266.92|4266.92|4265.68|4265.68|0
1628256560000|2021-08-06 13:29:20|4268.16|4268.16|4268.16|4268.16|4268.16|4268.16|4268.16|4268.16|0
1628256580000|2021-08-06 13:29:40|4269.4|4269.4|4268.28|4268.28|4269.4|4269.4|4268.16|4268.16|0
1628256600000|2021-08-06 13:30:00|4268.16|4268.16|4268.16|4268.16|4268.16|4268.16|4267.99|4267.99|0
1628256620000|2021-08-06 13:30:20|4268.03|4268.03|4268.03|4268.03|4268.03|4268.03|4268.03|4268.03|0
1628256650000|2021-08-06 13:30:50|4269.27|4269.27|4269.4|4269.4|4269.4|4269.4|4269.27|4269.27|0
1628256660000|2021-08-06 13:31:00|4269.65|4269.65|4268.67|4268.67|4269.9|4269.9|4268.67|4268.67|0
1628256670000|2021-08-06 13:31:10|4268.79|4268.79|4268.79|4268.79|4268.79|4268.79|4268.79|4268.79|0
1628256700000|2021-08-06 13:31:40|4269.05|4269.05|4269.09|4269.09|4269.17|4269.17|4268.92|4268.92|0
1628256720000|2021-08-06 13:32:00|4270.33|4270.33|4270.33|4270.33|4270.33|4270.33|4270.33|4270.33|0
1628256730000|2021-08-06 13:32:10|4270.71|4270.71|4270.58|4270.58|4270.71|4270.71|4270.58|4270.58|0
1628256740000|2021-08-06 13:32:20|4269.35|4269.35|4269.35|4269.35|4269.35|4269.35|4269.35|4269.35|0
1628256750000|2021-08-06 13:32:30|4269.22|4269.22|4267.85|4267.85|4269.22|4269.22|4267.85|4267.85|0
1628256770000|2021-08-06 13:32:50|4267.98|4267.98|4267.98|4267.98|4267.98|4267.98|4267.98|4267.98|0
1628256790000|2021-08-06 13:33:10|4268.23|4268.23|4268.23|4268.23|4268.23|4268.23|4268.23|4268.23|0
1628256810000|2021-08-06 13:33:30|4270.71|4270.71|4270.71|4270.71|4270.71|4270.71|4270.71|4270.71|0
1628256820000|2021-08-06 13:33:40|4270.84|4270.84|4270.84|4270.84|4270.84|4270.84|4270.84|4270.84|0
1628256840000|2021-08-06 13:34:00|4271.09|4271.09|4271.09|4271.09|4271.09|4271.09|4271.09|4271.09|0
1628256850000|2021-08-06 13:34:10|4272.33|4272.33|4273.82|4273.82|4273.82|4273.82|4272.33|4272.33|0
1628256860000|2021-08-06 13:34:20|4274.08|4274.08|4274.08|4274.08|4274.08|4274.08|4274.08|4274.08|0
1628256870000|2021-08-06 13:34:30|4273.82|4273.82|4273.82|4273.82|4273.82|4273.82|4273.82|4273.82|0
1628256890000|2021-08-06 13:34:50|4273.57|4273.57|4273.57|4273.57|4273.57|4273.57|4273.57|4273.57|0
1628256930000|2021-08-06 13:35:30|4272.94|4272.94|4272.94|4272.94|4272.94|4272.94|4272.94|4272.94|0
1628256940000|2021-08-06 13:35:40|4272.68|4272.68|4271.44|4271.44|4272.68|4272.68|4271.44|4271.44|0
1628256960000|2021-08-06 13:36:00|4270.2|4270.2|4270.2|4270.2|4270.2|4270.2|4270.2|4270.2|0
1628256970000|2021-08-06 13:36:10|4269.86|4269.86|4269.86|4269.86|4269.86|4269.86|4269.86|4269.86|0
1628256980000|2021-08-06 13:36:20|4269.74|4269.74|4269.61|4269.61|4269.74|4269.74|4269.61|4269.61|0
1628257000000|2021-08-06 13:36:40|4270.85|4270.85|4272.34|4272.34|4272.34|4272.34|4270.85|4270.85|0
1628257030000|2021-08-06 13:37:10|4272.47|4272.47|4272.47|4272.47|4272.47|4272.47|4272.47|4272.47|0
1628257040000|2021-08-06 13:37:20|4272.6|4272.6|4272.6|4272.6|4272.6|4272.6|4272.6|4272.6|0
1628257050000|2021-08-06 13:37:30|4272.85|4272.85|4272.85|4272.85|4272.85|4272.85|4272.85|4272.85|0
1628257100000|2021-08-06 13:38:20|4272.72|4272.72|4272.72|4272.72|4272.72|4272.72|4272.72|4272.72|0
1628257110000|2021-08-06 13:38:30|4271.48|4271.48|4271.48|4271.48|4271.48|4271.48|4271.48|4271.48|0
1628257120000|2021-08-06 13:38:40|4271.36|4271.36|4271.36|4271.36|4271.36|4271.36|4271.36|4271.36|0
1628257130000|2021-08-06 13:38:50|4270.12|4270.12|4270.12|4270.12|4270.12|4270.12|4270.12|4270.12|0
1628257150000|2021-08-06 13:39:10|4270.29|4270.29|4270.29|4270.29|4270.29|4270.29|4270.29|4270.29|0
1628257210000|2021-08-06 13:40:10|4270.41|4270.41|4270.29|4270.29|4270.41|4270.41|4270.29|4270.29|0
1628257240000|2021-08-06 13:40:40|4269.05|4269.05|4269.05|4269.05|4269.05|4269.05|4269.05|4269.05|0
1628257250000|2021-08-06 13:40:50|4269.56|4269.56|4269.56|4269.56|4269.56|4269.56|4269.56|4269.56|0
1628257260000|2021-08-06 13:41:00|4268.32|4268.32|4268.32|4268.32|4268.32|4268.32|4268.32|4268.32|0
1628257280000|2021-08-06 13:41:20|4268.7|4268.7|4268.7|4268.7|4268.7|4268.7|4268.7|4268.7|0
1628257300000|2021-08-06 13:41:40|4268.44|4268.44|4268.44|4268.44|4268.44|4268.44|4268.44|4268.44|0
1628257310000|2021-08-06 13:41:50|4268.32|4268.32|4268.32|4268.32|4268.32|4268.32|4268.32|4268.32|0
1628257320000|2021-08-06 13:42:00|4265.84|4265.84|4265.84|4265.84|4265.84|4265.84|4265.84|4265.84|0
1628257340000|2021-08-06 13:42:20|4265.58|4265.58|4265.58|4265.58|4265.58|4265.58|4265.58|4265.58|0
1628257370000|2021-08-06 13:42:50|4265.33|4265.33|4265.33|4265.33|4265.33|4265.33|4265.33|4265.33|0
1628257400000|2021-08-06 13:43:20|4265.2|4265.2|4265.2|4265.2|4265.2|4265.2|4265.2|4265.2|0
1628257410000|2021-08-06 13:43:30|4265.55|4265.55|4265.55|4265.55|4265.55|4265.55|4265.55|4265.55|0
1628257420000|2021-08-06 13:43:40|4264.31|4264.31|4263.07|4263.07|4264.31|4264.31|4263.07|4263.07|0
1628257440000|2021-08-06 13:44:00|4262.94|4262.94|4262.94|4262.94|4262.94|4262.94|4262.94|4262.94|0
1628257450000|2021-08-06 13:44:10|4265.42|4265.42|4266.66|4266.66|4266.66|4266.66|4265.42|4265.42|0
1628257480000|2021-08-06 13:44:40|4267.9|4267.9|4267.9|4267.9|4267.9|4267.9|4267.9|4267.9|0
1628257490000|2021-08-06 13:44:50|4268.03|4268.03|4268.03|4268.03|4268.03|4268.03|4268.03|4268.03|0
1628257500000|2021-08-06 13:45:00|4268.15|4268.15|4268.15|4268.15|4268.15|4268.15|4268.15|4268.15|0
1628257560000|2021-08-06 13:46:00|4267.9|4267.9|4267.39|4267.39|4267.9|4267.9|4267.39|4267.39|0
1628257570000|2021-08-06 13:46:10|4267.77|4267.77|4268.03|4268.03|4268.03|4268.03|4267.77|4267.77|0
1628257580000|2021-08-06 13:46:20|4268.28|4268.28|4268.28|4268.28|4268.28|4268.28|4268.28|4268.28|0
1628257600000|2021-08-06 13:46:40|4267.04|4267.04|4268.28|4268.28|4268.28|4268.28|4267.04|4267.04|0
1628257610000|2021-08-06 13:46:50|4267.9|4267.9|4267.9|4267.9|4267.9|4267.9|4267.9|4267.9|0
1628257620000|2021-08-06 13:47:00|4266.66|4266.66|4266.66|4266.66|4266.66|4266.66|4266.66|4266.66|0
1628257650000|2021-08-06 13:47:30|4266.53|4266.53|4269.01|4269.01|4269.01|4269.01|4266.53|4266.53|0
1628257690000|2021-08-06 13:48:10|4268.88|4268.88|4268.88|4268.88|4268.88|4268.88|4268.88|4268.88|0
1628257720000|2021-08-06 13:48:40|4267.65|4267.65|4267.65|4267.65|4267.65|4267.65|4267.65|4267.65|0
1628257760000|2021-08-06 13:49:20|4267.39|4267.39|4267.39|4267.39|4267.39|4267.39|4267.39|4267.39|0
1628257800000|2021-08-06 13:50:00|4267.26|4267.26|4267.26|4267.26|4267.26|4267.26|4267.26|4267.26|0
1628257820000|2021-08-06 13:50:20|4267.14|4267.14|4266.88|4266.88|4267.14|4267.14|4266.88|4266.88|0
1628257840000|2021-08-06 13:50:40|4265.64|4265.64|4265.39|4265.39|4265.64|4265.64|4265.39|4265.39|0
1628257860000|2021-08-06 13:51:00|4265.05|4265.05|4265.05|4265.05|4265.05|4265.05|4265.05|4265.05|0
1628257870000|2021-08-06 13:51:10|4263.81|4263.81|4263.81|4263.81|4263.81|4263.81|4263.81|4263.81|0
1628257880000|2021-08-06 13:51:20|4263.3|4263.3|4263.05|4263.05|4263.3|4263.3|4261.94|4261.94|0
1628257890000|2021-08-06 13:51:30|4263.3|4263.3|4263.43|4263.43|4263.56|4263.56|4263.3|4263.3|0
1628257910000|2021-08-06 13:51:50|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|0
1628257940000|2021-08-06 13:52:20|4264.54|4264.54|4264.67|4264.67|4264.67|4264.67|4264.54|4264.54|0
1628257970000|2021-08-06 13:52:50|4264.54|4264.54|4264.54|4264.54|4264.54|4264.54|4264.54|4264.54|0
1628257990000|2021-08-06 13:53:10|4264.67|4264.67|4264.67|4264.67|4264.67|4264.67|4264.67|4264.67|0
1628258000000|2021-08-06 13:53:20|4264.8|4264.8|4264.8|4264.8|4264.8|4264.8|4264.67|4264.67|0
1628258020000|2021-08-06 13:53:40|4266.04|4266.04|4264.8|4264.8|4266.04|4266.04|4264.8|4264.8|0
1628258030000|2021-08-06 13:53:50|4264.92|4264.92|4265.05|4265.05|4265.05|4265.05|4264.92|4264.92|0
1628258050000|2021-08-06 13:54:10|4264.92|4264.92|4264.92|4264.92|4264.92|4264.92|4264.92|4264.92|0
1628258060000|2021-08-06 13:54:20|4266.16|4266.16|4266.16|4266.16|4266.16|4266.16|4266.16|4266.16|0
1628258100000|2021-08-06 13:55:00|4266.04|4266.04|4266.04|4266.04|4266.04|4266.04|4266.04|4266.04|0
1628258110000|2021-08-06 13:55:10|4264.8|4264.8|4263.43|4263.43|4264.8|4264.8|4263.43|4263.43|0
1628258160000|2021-08-06 13:56:00|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|0
1628258170000|2021-08-06 13:56:10|4263.13|4263.13|4263.13|4263.13|4263.13|4263.13|4263.13|4263.13|0
1628258190000|2021-08-06 13:56:30|4263.26|4263.26|4263.39|4263.39|4263.39|4263.39|4263.26|4263.26|0
1628258210000|2021-08-06 13:56:50|4263.26|4263.26|4263.26|4263.26|4263.26|4263.26|4263.26|4263.26|0
1628258220000|2021-08-06 13:57:00|4263.13|4263.13|4257.92|4257.92|4263.13|4263.13|4257.92|4257.92|0
1628258240000|2021-08-06 13:57:20|4258.18|4258.18|4256.94|4256.94|4258.18|4258.18|4256.94|4256.94|0
1628258260000|2021-08-06 13:57:40|4256.81|4256.81|4255.57|4255.57|4258.05|4258.05|4255.57|4255.57|0
1628258270000|2021-08-06 13:57:50|4255.82|4255.82|4255.7|4255.7|4255.82|4255.82|4255.7|4255.7|0
1628258280000|2021-08-06 13:58:00|4256.94|4256.94|4256.94|4256.94|4256.94|4256.94|4256.94|4256.94|0
1628258300000|2021-08-06 13:58:20|4255.7|4255.7|4255.7|4255.7|4255.7|4255.7|4255.7|4255.7|0
1628258310000|2021-08-06 13:58:30|4254.46|4254.46|4254.46|4254.46|4254.46|4254.46|4254.46|4254.46|0
1628258340000|2021-08-06 13:59:00|4254.59|4254.59|4254.59|4254.59|4254.59|4254.59|4254.59|4254.59|0
1628258360000|2021-08-06 13:59:20|4254.84|4254.84|4256.08|4256.08|4256.08|4256.08|4254.84|4254.84|0
1628258370000|2021-08-06 13:59:30|4255.95|4255.95|4255.7|4255.7|4255.95|4255.95|4255.7|4255.7|0
1628258400000|2021-08-06 14:00:00|4250.74|4250.74|4250.74|4250.74|4250.74|4250.74|4250.74|4250.74|0
1628258410000|2021-08-06 14:00:10|4253.22|4253.22|4253.22|4253.22|4253.22|4253.22|4253.22|4253.22|0
1628258420000|2021-08-06 14:00:20|4254.46|4254.46|4253.22|4253.22|4254.46|4254.46|4253.22|4253.22|0
1628258430000|2021-08-06 14:00:30|4253.09|4253.09|4253.09|4253.09|4253.09|4253.09|4253.09|4253.09|0
1628258450000|2021-08-06 14:00:50|4251.85|4251.85|4251.85|4251.85|4251.85|4251.85|4251.85|4251.85|0
1628258460000|2021-08-06 14:01:00|4251.98|4251.98|4251.73|4251.73|4251.98|4251.98|4251.73|4251.73|0
1628258480000|2021-08-06 14:01:20|4252.97|4252.97|4252.97|4252.97|4252.97|4252.97|4252.97|4252.97|0
1628258520000|2021-08-06 14:02:00|4253.35|4253.35|4253.35|4253.35|4253.35|4253.35|4253.35|4253.35|0
1628258530000|2021-08-06 14:02:10|4253.47|4253.47|4253.47|4253.47|4253.47|4253.47|4253.47|4253.47|0
1628258540000|2021-08-06 14:02:20|4253.73|4253.73|4253.73|4253.73|4253.73|4253.73|4253.73|4253.73|0
1628258560000|2021-08-06 14:02:40|4253.98|4253.98|4253.98|4253.98|4253.98|4253.98|4253.98|4253.98|0
1628258580000|2021-08-06 14:03:00|4253.73|4253.73|4253.73|4253.73|4253.73|4253.73|4253.73|4253.73|0
1628258600000|2021-08-06 14:03:20|4256.21|4256.21|4256.21|4256.21|4256.21|4256.21|4256.21|4256.21|0
1628258610000|2021-08-06 14:03:30|4256.33|4256.33|4256.46|4256.46|4256.46|4256.46|4256.33|4256.33|0
1628258620000|2021-08-06 14:03:40|4256.59|4256.59|4256.59|4256.59|4256.59|4256.59|4256.59|4256.59|0
1628258630000|2021-08-06 14:03:50|4257.83|4257.83|4257.83|4257.83|4257.83|4257.83|4257.83|4257.83|0
1628258650000|2021-08-06 14:04:10|4257.7|4257.7|4257.57|4257.57|4257.7|4257.7|4257.57|4257.57|0
1628258690000|2021-08-06 14:04:50|4257.7|4257.7|4257.95|4257.95|4257.95|4257.95|4257.7|4257.7|0
1628258710000|2021-08-06 14:05:10|4257.83|4257.83|4257.83|4257.83|4257.83|4257.83|4257.83|4257.83|0
1628258740000|2021-08-06 14:05:40|4257.7|4257.7|4257.7|4257.7|4257.7|4257.7|4257.7|4257.7|0
1628258770000|2021-08-06 14:06:10|4257.57|4257.57|4257.57|4257.57|4257.57|4257.57|4257.57|4257.57|0
1628258820000|2021-08-06 14:07:00|4257.32|4257.32|4257.32|4257.32|4257.32|4257.32|4257.32|4257.32|0
1628258840000|2021-08-06 14:07:20|4258.56|4258.56|4259.8|4259.8|4259.8|4259.8|4258.56|4258.56|0
1628258860000|2021-08-06 14:07:40|4258.56|4258.56|4258.56|4258.56|4258.56|4258.56|4258.56|4258.56|0
1628258900000|2021-08-06 14:08:20|4258.43|4258.43|4258.43|4258.43|4258.43|4258.43|4258.43|4258.43|0
1628258910000|2021-08-06 14:08:30|4257.19|4257.19|4257.19|4257.19|4257.19|4257.19|4257.19|4257.19|0
1628258930000|2021-08-06 14:08:50|4257.32|4257.32|4257.32|4257.32|4257.32|4257.32|4257.32|4257.32|0
1628258950000|2021-08-06 14:09:10|4258.56|4258.56|4259.8|4259.8|4259.8|4259.8|4258.56|4258.56|0
1628258960000|2021-08-06 14:09:20|4261.04|4261.04|4261.04|4261.04|4261.04|4261.04|4261.04|4261.04|0
1628258980000|2021-08-06 14:09:40|4259.8|4259.8|4259.8|4259.8|4259.8|4259.8|4259.8|4259.8|0
1628258990000|2021-08-06 14:09:50|4261.04|4261.04|4259.8|4259.8|4261.04|4261.04|4259.8|4259.8|0
1628259000000|2021-08-06 14:10:00|4261.04|4261.04|4261.04|4261.04|4261.04|4261.04|4261.04|4261.04|0
1628259020000|2021-08-06 14:10:20|4259.8|4259.8|4259.8|4259.8|4259.8|4259.8|4259.8|4259.8|0
1628259030000|2021-08-06 14:10:30|4261.04|4261.04|4261.04|4261.04|4261.04|4261.04|4261.04|4261.04|0
1628259050000|2021-08-06 14:10:50|4259.8|4259.8|4261.04|4261.04|4261.04|4261.04|4259.8|4259.8|0
1628259060000|2021-08-06 14:11:00|4260.87|4260.87|4260.87|4260.87|4260.87|4260.87|4260.87|4260.87|0
1628259070000|2021-08-06 14:11:10|4262.1|4262.1|4262.1|4262.1|4262.1|4262.1|4262.1|4262.1|0
1628259120000|2021-08-06 14:12:00|4262.23|4262.23|4262.23|4262.23|4262.23|4262.23|4262.23|4262.23|0
1628259130000|2021-08-06 14:12:10|4262.1|4262.1|4262.1|4262.1|4262.1|4262.1|4262.1|4262.1|0
1628259160000|2021-08-06 14:12:40|4263.34|4263.34|4263.34|4263.34|4263.34|4263.34|4263.34|4263.34|0
1628259170000|2021-08-06 14:12:50|4264.58|4264.58|4264.58|4264.58|4264.58|4264.58|4264.58|4264.58|0
1628259190000|2021-08-06 14:13:10|4264.71|4264.71|4265.95|4265.95|4265.95|4265.95|4264.71|4264.71|0
1628259220000|2021-08-06 14:13:40|4266.08|4266.08|4266.33|4266.33|4266.33|4266.33|4266.08|4266.08|0
1628259230000|2021-08-06 14:13:50|4266.58|4266.58|4266.58|4266.58|4266.58|4266.58|4266.58|4266.58|0
1628259240000|2021-08-06 14:14:00|4267.82|4267.82|4267.7|4267.7|4267.82|4267.82|4267.7|4267.7|0
1628259290000|2021-08-06 14:14:50|4268.94|4268.94|4268.94|4268.94|4268.94|4268.94|4268.94|4268.94|0
1628259300000|2021-08-06 14:15:00|4269.11|4269.11|4269.23|4269.23|4269.23|4269.23|4269.11|4269.11|0
1628259320000|2021-08-06 14:15:20|4267.99|4267.99|4267.99|4267.99|4267.99|4267.99|4267.99|4267.99|0
1628259380000|2021-08-06 14:16:20|4266.75|4266.75|4267.99|4267.99|4267.99|4267.99|4266.75|4266.75|0
1628259420000|2021-08-06 14:17:00|4266.75|4266.75|4266.75|4266.75|4266.75|4266.75|4266.75|4266.75|0
1628259450000|2021-08-06 14:17:30|4267.37|4267.37|4267.99|4267.99|4267.99|4267.99|4267.37|4267.37|0
1628259480000|2021-08-06 14:18:00|4267.74|4267.74|4267.74|4267.74|4267.74|4267.74|4267.74|4267.74|0
1628259490000|2021-08-06 14:18:10|4267.87|4267.87|4267.87|4267.87|4267.87|4267.87|4267.87|4267.87|0
1628259510000|2021-08-06 14:18:30|4267.99|4267.99|4267.99|4267.99|4267.99|4267.99|4267.99|4267.99|0
1628259540000|2021-08-06 14:19:00|4267.65|4267.65|4267.65|4267.65|4267.65|4267.65|4267.65|4267.65|0
1628259580000|2021-08-06 14:19:40|4266.41|4266.41|4266.28|4266.28|4266.41|4266.41|4266.28|4266.28|0
1628259600000|2021-08-06 14:20:00|4266.9|4266.9|4266.9|4266.9|4266.9|4266.9|4266.9|4266.9|0
1628259610000|2021-08-06 14:20:10|4266.28|4266.28|4266.28|4266.28|4266.28|4266.28|4266.28|4266.28|0
1628259620000|2021-08-06 14:20:20|4266.41|4266.41|4266.54|4266.54|4266.54|4266.54|4266.41|4266.41|0
1628259640000|2021-08-06 14:20:40|4267.16|4267.16|4267.16|4267.16|4267.16|4267.16|4267.16|4267.16|0
1628259650000|2021-08-06 14:20:50|4267.28|4267.28|4267.41|4267.41|4267.41|4267.41|4267.28|4267.28|0
1628259670000|2021-08-06 14:21:10|4267.28|4267.28|4267.28|4267.28|4267.28|4267.28|4267.28|4267.28|0
1628259680000|2021-08-06 14:21:20|4267.54|4267.54|4267.54|4267.54|4267.54|4267.54|4267.54|4267.54|0
1628259690000|2021-08-06 14:21:30|4267.66|4267.66|4267.66|4267.66|4267.66|4267.66|4267.66|4267.66|0
1628259710000|2021-08-06 14:21:50|4267.41|4267.41|4267.41|4267.41|4267.41|4267.41|4267.41|4267.41|0
1628259720000|2021-08-06 14:22:00|4266.79|4266.79|4266.79|4266.79|4266.79|4266.79|4266.79|4266.79|0
1628259730000|2021-08-06 14:22:10|4266.66|4266.66|4266.66|4266.66|4266.66|4266.66|4266.66|4266.66|0
1628259750000|2021-08-06 14:22:30|4266.54|4266.54|4266.54|4266.54|4266.54|4266.54|4266.54|4266.54|0
1628259760000|2021-08-06 14:22:40|4267.78|4267.78|4267.78|4267.78|4267.78|4267.78|4267.78|4267.78|0
1628259840000|2021-08-06 14:24:00|4267.65|4267.65|4267.65|4267.65|4267.65|4267.65|4267.65|4267.65|0
1628259850000|2021-08-06 14:24:10|4267.78|4267.78|4267.78|4267.78|4267.78|4267.78|4267.78|4267.78|0
1628259860000|2021-08-06 14:24:20|4267.9|4267.9|4267.9|4267.9|4267.9|4267.9|4267.9|4267.9|0
1628259880000|2021-08-06 14:24:40|4268.03|4268.03|4268.03|4268.03|4268.03|4268.03|4268.03|4268.03|0
1628259890000|2021-08-06 14:24:50|4269.27|4269.27|4269.27|4269.27|4269.27|4269.27|4269.27|4269.27|0
1628259910000|2021-08-06 14:25:10|4269.52|4269.52|4269.52|4269.52|4269.52|4269.52|4269.52|4269.52|0
1628259920000|2021-08-06 14:25:20|4268.28|4268.28|4266.87|4266.87|4268.28|4268.28|4266.87|4266.87|0
1628259930000|2021-08-06 14:25:30|4267|4267|4266.75|4266.75|4267|4267|4266.75|4266.75|0
1628259960000|2021-08-06 14:26:00|4267.98|4267.98|4267.98|4267.98|4267.98|4267.98|4267.98|4267.98|0
1628259970000|2021-08-06 14:26:10|4269.22|4269.22|4269.22|4269.22|4269.22|4269.22|4269.22|4269.22|0
1628259980000|2021-08-06 14:26:20|4269.35|4269.35|4269.35|4269.35|4269.35|4269.35|4269.35|4269.35|0
1628260030000|2021-08-06 14:27:10|4269.22|4269.22|4269.22|4269.22|4269.22|4269.22|4269.22|4269.22|0
1628260060000|2021-08-06 14:27:40|4269.35|4269.35|4269.35|4269.35|4269.35|4269.35|4269.35|4269.35|0
1628260070000|2021-08-06 14:27:50|4269.86|4269.86|4269.86|4269.86|4269.86|4269.86|4269.86|4269.86|0
1628260080000|2021-08-06 14:28:00|4269.73|4269.73|4269.6|4269.6|4269.73|4269.73|4269.6|4269.6|0
1628260100000|2021-08-06 14:28:20|4268.37|4268.37|4268.37|4268.37|4268.37|4268.37|4268.37|4268.37|0
1628260200000|2021-08-06 14:30:00|4268.24|4268.24|4270.59|4270.59|4270.59|4270.59|4268.11|4268.11|0
1628260220000|2021-08-06 14:30:20|4270.46|4270.46|4270.46|4270.46|4270.46|4270.46|4270.34|4270.34|0
1628260260000|2021-08-06 14:31:00|4270.59|4270.59|4270.72|4270.72|4270.72|4270.72|4270.59|4270.59|0
1628260300000|2021-08-06 14:31:40|4270.84|4270.84|4270.84|4270.84|4270.84|4270.84|4270.84|4270.84|0
1628260370000|2021-08-06 14:32:50|4271.1|4271.1|4271.1|4271.1|4271.1|4271.1|4271.1|4271.1|0
1628260430000|2021-08-06 14:33:50|4272.34|4272.34|4272.34|4272.34|4272.34|4272.34|4272.34|4272.34|0
1628260470000|2021-08-06 14:34:30|4272.21|4272.21|4272.21|4272.21|4272.21|4272.21|4272.21|4272.21|0
1628260480000|2021-08-06 14:34:40|4272.08|4272.08|4271.96|4271.96|4272.08|4272.08|4271.96|4271.96|0
1628260500000|2021-08-06 14:35:00|4271.83|4271.83|4271.7|4271.7|4271.83|4271.83|4271.7|4271.7|0
1628260550000|2021-08-06 14:35:50|4271.96|4271.96|4272.21|4272.21|4272.21|4272.21|4271.96|4271.96|0
1628260620000|2021-08-06 14:37:00|4272.08|4272.08|4272.08|4272.08|4272.08|4272.08|4272.08|4272.08|0
1628260630000|2021-08-06 14:37:10|4271.96|4271.96|4271.96|4271.96|4271.96|4271.96|4271.96|4271.96|0
1628260650000|2021-08-06 14:37:30|4271.7|4271.7|4271.7|4271.7|4271.7|4271.7|4271.7|4271.7|0
1628260710000|2021-08-06 14:38:30|4271.45|4271.45|4271.45|4271.45|4271.45|4271.45|4271.45|4271.45|0
1628260750000|2021-08-06 14:39:10|4271.28|4271.28|4271.28|4271.28|4271.28|4271.28|4271.28|4271.28|0
1628260800000|2021-08-06 14:40:00|4271.11|4271.11|4271.11|4271.11|4271.11|4271.11|4271.11|4271.11|0
1628260880000|2021-08-06 14:41:20|4271.24|4271.24|4271.24|4271.24|4271.24|4271.24|4271.24|4271.24|0
1628260950000|2021-08-06 14:42:30|4271.36|4271.36|4271.36|4271.36|4271.36|4271.36|4271.36|4271.36|0
1628260990000|2021-08-06 14:43:10|4271.49|4271.49|4270.25|4270.25|4271.49|4271.49|4270.25|4270.25|0
1628261000000|2021-08-06 14:43:20|4270.38|4270.38|4270.38|4270.38|4270.38|4270.38|4270.38|4270.38|0
1628261010000|2021-08-06 14:43:30|4270.25|4270.25|4270.12|4270.12|4270.25|4270.25|4270.12|4270.12|0
1628261020000|2021-08-06 14:43:40|4270|4270|4267.52|4267.52|4270|4270|4267.52|4267.52|0
1628261160000|2021-08-06 14:46:00|4267.26|4267.26|4267.26|4267.26|4267.26|4267.26|4266.02|4266.02|0
1628261210000|2021-08-06 14:46:50|4267.01|4267.01|4267.01|4267.01|4267.01|4267.01|4267.01|4267.01|0
1628261280000|2021-08-06 14:48:00|4266.88|4266.88|4266.88|4266.88|4266.88|4266.88|4266.88|4266.88|0
1628261340000|2021-08-06 14:49:00|4265.64|4265.64|4266.88|4266.88|4266.88|4266.88|4265.64|4265.64|0
1628261370000|2021-08-06 14:49:30|4266.76|4266.76|4266.76|4266.76|4266.76|4266.76|4266.76|4266.76|0
1628261380000|2021-08-06 14:49:40|4268|4268|4268|4268|4268|4268|4268|4268|0
1628261490000|2021-08-06 14:51:30|4266.76|4266.76|4266.76|4266.76|4266.76|4266.76|4265.52|4265.52|0
1628261520000|2021-08-06 14:52:00|4266.63|4266.63|4266.37|4266.37|4266.63|4266.63|4266.37|4266.37|0
1628261550000|2021-08-06 14:52:30|4266.5|4266.5|4266.5|4266.5|4266.5|4266.5|4266.5|4266.5|0
1628261560000|2021-08-06 14:52:40|4266.37|4266.37|4266.63|4266.63|4266.63|4266.63|4266.37|4266.37|0
1628261710000|2021-08-06 14:55:10|4266.76|4266.76|4266.88|4266.88|4266.88|4266.88|4266.76|4266.76|0
1628261720000|2021-08-06 14:55:20|4267.14|4267.14|4267.26|4267.26|4267.26|4267.26|4266.02|4266.02|0
1628261760000|2021-08-06 14:56:00|4262.31|4262.31|4262.31|4262.31|4262.31|4262.31|4262.31|4262.31|0
1628261930000|2021-08-06 14:58:50|4262.43|4262.43|4262.56|4262.56|4262.56|4262.56|4262.43|4262.43|0
1628261940000|2021-08-06 14:59:00|4262.73|4262.73|4261.07|4261.07|4262.73|4262.73|4260.94|4260.94|0
1628261950000|2021-08-06 14:59:10|4260.94|4260.94|4260.94|4260.94|4260.94|4260.94|4260.94|4260.94|0
1628261980000|2021-08-06 14:59:40|4261.19|4261.19|4261.19|4261.19|4261.19|4261.19|4261.19|4261.19|0
1628262010000|2021-08-06 15:00:10|4259.96|4259.96|4261.19|4261.19|4261.19|4261.19|4259.96|4259.96|0
1628262040000|2021-08-06 15:00:40|4259.96|4259.96|4259.96|4259.96|4259.96|4259.96|4259.96|4259.96|0
1628262060000|2021-08-06 15:01:00|4261.19|4261.19|4261.19|4261.19|4261.19|4261.19|4261.19|4261.19|0
1628262130000|2021-08-06 15:02:10|4261.32|4261.32|4261.32|4261.32|4261.32|4261.32|4261.32|4261.32|0
1628262150000|2021-08-06 15:02:30|4261.58|4261.58|4261.58|4261.58|4261.58|4261.58|4261.58|4261.58|0
1628262160000|2021-08-06 15:02:40|4262.82|4262.82|4262.82|4262.82|4262.82|4262.82|4262.82|4262.82|0
1628262170000|2021-08-06 15:02:50|4263.07|4263.07|4263.07|4263.07|4263.07|4263.07|4263.07|4263.07|0
1628262220000|2021-08-06 15:03:40|4263.24|4263.24|4263.24|4263.24|4263.24|4263.24|4263.24|4263.24|0
1628262250000|2021-08-06 15:04:10|4263.11|4263.11|4262.99|4262.99|4263.11|4263.11|4262.99|4262.99|0
1628262290000|2021-08-06 15:04:50|4262.86|4262.86|4262.86|4262.86|4262.86|4262.86|4262.86|4262.86|0
1628262300000|2021-08-06 15:05:00|4262.99|4262.99|4265.47|4265.47|4265.47|4265.47|4262.99|4262.99|0
1628262340000|2021-08-06 15:05:40|4266.7|4266.7|4266.7|4266.7|4266.7|4266.7|4266.7|4266.7|0
1628262380000|2021-08-06 15:06:20|4267.94|4267.94|4268.2|4268.2|4268.2|4268.2|4267.94|4267.94|0
1628262390000|2021-08-06 15:06:30|4269.44|4269.44|4269.44|4269.44|4269.44|4269.44|4269.44|4269.44|0
1628262430000|2021-08-06 15:07:10|4269.82|4269.82|4269.82|4269.82|4269.82|4269.82|4269.82|4269.82|0
1628262440000|2021-08-06 15:07:20|4270.07|4270.07|4270.2|4270.2|4270.2|4270.2|4270.07|4270.07|0
1628262470000|2021-08-06 15:07:50|4270.33|4270.33|4270.33|4270.33|4270.33|4270.33|4270.33|4270.33|0
1628262510000|2021-08-06 15:08:30|4270.58|4270.58|4270.58|4270.58|4270.58|4270.58|4270.58|4270.58|0
1628262570000|2021-08-06 15:09:30|4270.83|4270.83|4270.83|4270.83|4270.83|4270.83|4270.83|4270.83|0
1628262660000|2021-08-06 15:11:00|4269.59|4269.59|4269.59|4269.59|4269.59|4269.59|4269.59|4269.59|0
1628262700000|2021-08-06 15:11:40|4269.34|4269.34|4269.34|4269.34|4269.34|4269.34|4269.34|4269.34|0
1628262720000|2021-08-06 15:12:00|4269.68|4269.68|4269.68|4269.68|4269.68|4269.68|4269.68|4269.68|0
1628262750000|2021-08-06 15:12:30|4269.43|4269.43|4269.43|4269.43|4269.43|4269.43|4269.43|4269.43|0
1628262760000|2021-08-06 15:12:40|4269.3|4269.3|4269.3|4269.3|4269.3|4269.3|4269.3|4269.3|0
1628262770000|2021-08-06 15:12:50|4268.06|4268.06|4268.06|4268.06|4268.06|4268.06|4268.06|4268.06|0
1628262780000|2021-08-06 15:13:00|4267.94|4267.94|4267.94|4267.94|4267.94|4267.94|4267.94|4267.94|0
1628262790000|2021-08-06 15:13:10|4269.18|4269.18|4269.18|4269.18|4269.18|4269.18|4269.18|4269.18|0
1628262800000|2021-08-06 15:13:20|4270.42|4270.42|4270.42|4270.42|4270.42|4270.42|4270.42|4270.42|0
1628262810000|2021-08-06 15:13:30|4270.67|4270.67|4270.92|4270.92|4270.92|4270.92|4270.67|4270.67|0
1628262850000|2021-08-06 15:14:10|4270.54|4270.54|4270.42|4270.42|4270.54|4270.54|4270.42|4270.42|0
1628262860000|2021-08-06 15:14:20|4270.54|4270.54|4270.92|4270.92|4270.92|4270.92|4270.54|4270.54|0
1628262870000|2021-08-06 15:14:30|4271.1|4271.1|4271.1|4271.1|4271.1|4271.1|4271.1|4271.1|0
1628262880000|2021-08-06 15:14:40|4269.86|4269.86|4269.86|4269.86|4269.86|4269.86|4269.86|4269.86|0
1628262900000|2021-08-06 15:15:00|4269.6|4269.6|4269.48|4269.48|4269.6|4269.6|4269.48|4269.48|0
1628262970000|2021-08-06 15:16:10|4270.72|4270.72|4270.89|4270.89|4270.89|4270.89|4270.72|4270.72|0
1628263010000|2021-08-06 15:16:50|4269.65|4269.65|4269.01|4269.01|4269.65|4269.65|4269.01|4269.01|0
1628263020000|2021-08-06 15:17:00|4268.76|4268.76|4268.76|4268.76|4268.76|4268.76|4268.76|4268.76|0
1628263030000|2021-08-06 15:17:10|4269.01|4269.01|4269.01|4269.01|4269.01|4269.01|4269.01|4269.01|0
1628263090000|2021-08-06 15:18:10|4267.77|4267.77|4269.01|4269.01|4269.01|4269.01|4267.77|4267.77|0
1628263160000|2021-08-06 15:19:20|4268.88|4268.88|4268.88|4268.88|4268.88|4268.88|4268.88|4268.88|0
1628263180000|2021-08-06 15:19:40|4270.12|4270.12|4269.82|4269.82|4270.12|4270.12|4269.82|4269.82|0
1628263200000|2021-08-06 15:20:00|4269.7|4269.7|4269.7|4269.7|4269.7|4269.7|4269.7|4269.7|0
1628263210000|2021-08-06 15:20:10|4270.94|4270.94|4270.94|4270.94|4270.94|4270.94|4270.94|4270.94|0
1628263270000|2021-08-06 15:21:10|4270.81|4270.81|4270.81|4270.81|4270.81|4270.81|4270.81|4270.81|0
1628263320000|2021-08-06 15:22:00|4270.94|4270.94|4269.7|4269.7|4270.94|4270.94|4269.7|4269.7|0
1628263370000|2021-08-06 15:22:50|4269.44|4269.44|4269.44|4269.44|4269.44|4269.44|4269.44|4269.44|0
1628263380000|2021-08-06 15:23:00|4269.57|4269.57|4269.7|4269.7|4269.7|4269.7|4269.57|4269.57|0
1628263430000|2021-08-06 15:23:50|4269.57|4269.57|4269.57|4269.57|4269.57|4269.57|4269.57|4269.57|0
1628263440000|2021-08-06 15:24:00|4269.7|4269.7|4269.7|4269.7|4269.7|4269.7|4269.7|4269.7|0
1628263490000|2021-08-06 15:24:50|4269.57|4269.57|4269.57|4269.57|4269.57|4269.57|4269.57|4269.57|0
1628263510000|2021-08-06 15:25:10|4269.4|4269.4|4269.4|4269.4|4269.4|4269.4|4269.4|4269.4|0
1628263520000|2021-08-06 15:25:20|4269.74|4269.74|4270.09|4270.09|4270.09|4270.09|4269.74|4269.74|0
1628263530000|2021-08-06 15:25:30|4268.85|4268.85|4268.85|4268.85|4268.85|4268.85|4268.85|4268.85|0
1628263550000|2021-08-06 15:25:50|4268.72|4268.72|4268.47|4268.47|4268.72|4268.72|4268.47|4268.47|0
1628263560000|2021-08-06 15:26:00|4267.95|4267.95|4268.33|4268.33|4268.33|4268.33|4267.95|4267.95|0
1628263570000|2021-08-06 15:26:10|4268.46|4268.46|4269.7|4269.7|4269.7|4269.7|4268.46|4268.46|0
1628263580000|2021-08-06 15:26:20|4269.57|4269.57|4269.57|4269.57|4269.57|4269.57|4269.57|4269.57|0
1628263600000|2021-08-06 15:26:40|4269.44|4269.44|4269.44|4269.44|4269.44|4269.44|4269.44|4269.44|0
1628263620000|2021-08-06 15:27:00|4270.68|4270.68|4270.68|4270.68|4270.68|4270.68|4270.68|4270.68|0
1628263660000|2021-08-06 15:27:40|4270.81|4270.81|4269.57|4269.57|4270.81|4270.81|4269.57|4269.57|0
1628263670000|2021-08-06 15:27:50|4270.81|4270.81|4270.81|4270.81|4270.81|4270.81|4270.81|4270.81|0
1628263680000|2021-08-06 15:28:00|4269.57|4269.57|4269.57|4269.57|4269.57|4269.57|4269.57|4269.57|0
1628263720000|2021-08-06 15:28:40|4269.4|4269.4|4269.4|4269.4|4269.4|4269.4|4269.4|4269.4|0
1628263740000|2021-08-06 15:29:00|4269.57|4269.57|4269.44|4269.44|4269.7|4269.7|4269.44|4269.44|0
1628263760000|2021-08-06 15:29:20|4270.68|4270.68|4269.32|4269.32|4270.68|4270.68|4269.32|4269.32|0
1628263770000|2021-08-06 15:29:30|4269.15|4269.15|4269.57|4269.57|4269.57|4269.57|4269.15|4269.15|0
1628263780000|2021-08-06 15:29:40|4270.81|4270.81|4268.33|4268.33|4270.81|4270.81|4268.33|4268.33|0
1628263790000|2021-08-06 15:29:50|4268.08|4268.08|4270|4270|4270|4270|4268.08|4268.08|0
1628493300000|2021-08-09 07:15:00|4284.74|4284.74|4284.74|4284.74|4284.74|4284.74|4284.74|4284.74|0
1628493310000|2021-08-09 07:15:10|4284.49|4284.49|4284.49|4284.49|4284.49|4284.49|4284.49|4284.49|0
1628493320000|2021-08-09 07:15:20|4283.98|4283.98|4279.4|4279.4|4283.98|4283.98|4279.4|4279.4|0
1628493330000|2021-08-09 07:15:30|4279.53|4279.53|4279.19|4279.19|4279.53|4279.53|4279.19|4279.19|0
1628493340000|2021-08-09 07:15:40|4279.02|4279.02|4278.16|4278.16|4279.02|4279.02|4278.16|4278.16|0
1628493350000|2021-08-09 07:15:50|4277.91|4277.91|4277.4|4277.4|4277.91|4277.91|4277.4|4277.4|0
1628493360000|2021-08-09 07:16:00|4279.88|4279.88|4280.13|4280.13|4280.13|4280.13|4279.88|4279.88|0
1628493400000|2021-08-09 07:16:40|4280.82|4280.82|4282.02|4282.02|4282.02|4282.02|4280.82|4280.82|0
1628493420000|2021-08-09 07:17:00|4279.55|4279.55|4279.55|4279.55|4279.55|4279.55|4277.07|4277.07|0
1628493440000|2021-08-09 07:17:20|4278.31|4278.31|4278.31|4278.31|4278.31|4278.31|4278.31|4278.31|0
1628493470000|2021-08-09 07:17:50|4277.27|4277.27|4277.27|4277.27|4277.27|4277.27|4277.27|4277.27|0
1628493480000|2021-08-09 07:18:00|4277.45|4277.45|4273.73|4273.73|4277.45|4277.45|4273.73|4273.73|0
1628493490000|2021-08-09 07:18:10|4272.46|4272.46|4272.46|4272.46|4272.46|4272.46|4272.46|4272.46|0
1628493500000|2021-08-09 07:18:20|4272.2|4272.2|4271.95|4271.95|4272.2|4272.2|4271.95|4271.95|0
1628493520000|2021-08-09 07:18:40|4273.19|4273.19|4273.19|4273.19|4273.19|4273.19|4273.19|4273.19|0
1628493550000|2021-08-09 07:19:10|4270.71|4270.71|4270.71|4270.71|4270.71|4270.71|4270.71|4270.71|0
1628493570000|2021-08-09 07:19:30|4270.54|4270.54|4270.54|4270.54|4270.54|4270.54|4270.54|4270.54|0
1628493580000|2021-08-09 07:19:40|4268.06|4268.06|4267.85|4267.85|4268.06|4268.06|4266.82|4266.82|0
1628493600000|2021-08-09 07:20:00|4270.33|4270.33|4270.33|4270.33|4270.33|4270.33|4270.33|4270.33|0
1628493750000|2021-08-09 07:22:30|4270.71|4270.71|4271.22|4271.22|4271.22|4271.22|4270.71|4270.71|0
1628493820000|2021-08-09 07:23:40|4270.46|4270.46|4270.46|4270.46|4270.46|4270.46|4270.46|4270.46|0
1628493870000|2021-08-09 07:24:30|4270.33|4270.33|4266.62|4266.62|4270.33|4270.33|4266.62|4266.62|0
1628493880000|2021-08-09 07:24:40|4265.38|4265.38|4265.38|4265.38|4265.38|4265.38|4265.38|4265.38|0
1628493900000|2021-08-09 07:25:00|4271.57|4271.57|4271.57|4271.57|4271.57|4271.57|4271.57|4271.57|0
1628493910000|2021-08-09 07:25:10|4272.81|4272.81|4271.57|4271.57|4272.81|4272.81|4271.57|4271.57|0
1628493920000|2021-08-09 07:25:20|4272.81|4272.81|4271.57|4271.57|4272.81|4272.81|4271.57|4271.57|0
1628494050000|2021-08-09 07:27:30|4270.68|4270.68|4270.68|4270.68|4270.68|4270.68|4270.68|4270.68|0
1628494080000|2021-08-09 07:28:00|4270.56|4270.56|4270.68|4270.68|4270.68|4270.68|4270.3|4270.3|0
1628494120000|2021-08-09 07:28:40|4269.44|4269.44|4269.44|4269.44|4269.44|4269.44|4269.44|4269.44|0
1628494160000|2021-08-09 07:29:20|4271.92|4271.92|4271.92|4271.92|4271.92|4271.92|4271.92|4271.92|0
1628494170000|2021-08-09 07:29:30|4273.16|4273.16|4273.16|4273.16|4273.16|4273.16|4273.16|4273.16|0
1628494180000|2021-08-09 07:29:40|4271.92|4271.92|4270.68|4270.68|4271.92|4271.92|4270.68|4270.68|0
1628494190000|2021-08-09 07:29:50|4271.02|4271.02|4271.02|4271.02|4271.02|4271.02|4271.02|4271.02|0
1628494200000|2021-08-09 07:30:00|4273.5|4273.5|4273.5|4273.5|4273.5|4273.5|4273.5|4273.5|0
1628494250000|2021-08-09 07:30:50|4273.67|4273.67|4273.67|4273.67|4273.67|4273.67|4273.67|4273.67|0
1628494270000|2021-08-09 07:31:10|4274.06|4274.06|4273.8|4273.8|4274.18|4274.18|4273.8|4273.8|0
1628494280000|2021-08-09 07:31:20|4275.04|4275.04|4274.91|4274.91|4275.04|4275.04|4274.91|4274.91|0
1628494320000|2021-08-09 07:32:00|4275.42|4275.42|4275.42|4275.42|4275.42|4275.42|4275.42|4275.42|0
1628494330000|2021-08-09 07:32:10|4275.93|4275.93|4275.93|4275.93|4275.93|4275.93|4275.93|4275.93|0
1628494340000|2021-08-09 07:32:20|4276.44|4276.44|4276.44|4276.44|4276.44|4276.44|4276.44|4276.44|0
1628494360000|2021-08-09 07:32:40|4275.45|4275.45|4275.45|4275.45|4275.45|4275.45|4275.45|4275.45|0
1628494380000|2021-08-09 07:33:00|4275.07|4275.07|4274.94|4274.94|4275.07|4275.07|4274.94|4274.94|0
1628494430000|2021-08-09 07:33:50|4274.56|4274.56|4274.56|4274.56|4274.56|4274.56|4274.56|4274.56|0
1628494440000|2021-08-09 07:34:00|4275.8|4275.8|4277.04|4277.04|4277.04|4277.04|4275.8|4275.8|0
1628494450000|2021-08-09 07:34:10|4277.55|4277.55|4277.55|4277.55|4277.55|4277.55|4277.55|4277.55|0
1628494520000|2021-08-09 07:35:20|4277.38|4277.38|4277.38|4277.38|4277.38|4277.38|4277.38|4277.38|0
1628494740000|2021-08-09 07:39:00|4277.25|4277.25|4277.25|4277.25|4277.25|4277.25|4277.25|4277.25|0
1628494770000|2021-08-09 07:39:30|4276.01|4276.01|4274.77|4274.77|4276.01|4276.01|4274.77|4274.77|0
1628494780000|2021-08-09 07:39:40|4273.53|4273.53|4273.53|4273.53|4273.53|4273.53|4273.53|4273.53|0
1628494910000|2021-08-09 07:41:50|4274.17|4274.17|4274.17|4274.17|4274.17|4274.17|4274.17|4274.17|0
1628494920000|2021-08-09 07:42:00|4273.41|4273.41|4273.15|4273.15|4273.53|4273.53|4273.15|4273.15|0
1628494980000|2021-08-09 07:43:00|4271.91|4271.91|4269.44|4269.44|4271.91|4271.91|4269.44|4269.44|0
1628495000000|2021-08-09 07:43:20|4269.06|4269.06|4269.06|4269.06|4269.06|4269.06|4269.06|4269.06|0
1628495050000|2021-08-09 07:44:10|4267.82|4267.82|4267.82|4267.82|4267.82|4267.82|4267.82|4267.82|0
1628495080000|2021-08-09 07:44:40|4268.07|4268.07|4268.45|4268.45|4268.45|4268.45|4268.07|4268.07|0
1628495090000|2021-08-09 07:44:50|4268.71|4268.71|4268.71|4268.71|4268.71|4268.71|4268.71|4268.71|0
1628495120000|2021-08-09 07:45:20|4268.2|4268.2|4268.58|4268.58|4268.58|4268.58|4267.94|4267.94|0
1628495130000|2021-08-09 07:45:30|4266.1|4266.1|4266.1|4266.1|4266.1|4266.1|4266.1|4266.1|0
1628495160000|2021-08-09 07:46:00|4266.35|4266.35|4267.12|4267.12|4267.12|4267.12|4266.35|4266.35|0
1628495170000|2021-08-09 07:46:10|4268.35|4268.35|4267.12|4267.12|4268.35|4268.35|4267.12|4267.12|0
1628495180000|2021-08-09 07:46:20|4268.35|4268.35|4267.12|4267.12|4268.35|4268.35|4267.12|4267.12|0
1628495190000|2021-08-09 07:46:30|4267.24|4267.24|4267.24|4267.24|4267.24|4267.24|4267.24|4267.24|0
1628495230000|2021-08-09 07:47:10|4266.73|4266.73|4266.73|4266.73|4266.86|4266.86|4266.73|4266.73|0
1628495260000|2021-08-09 07:47:40|4266.23|4266.23|4265.72|4265.72|4266.23|4266.23|4265.72|4265.72|0
1628495280000|2021-08-09 07:48:00|4265.46|4265.46|4265.46|4265.46|4265.46|4265.46|4265.46|4265.46|0
1628495300000|2021-08-09 07:48:20|4265.8|4265.8|4265.8|4265.8|4265.8|4265.8|4265.8|4265.8|0
1628495430000|2021-08-09 07:50:30|4267.04|4267.04|4268.28|4268.28|4268.28|4268.28|4267.04|4267.04|0
1628495440000|2021-08-09 07:50:40|4269.05|4269.05|4269.05|4269.05|4269.05|4269.05|4269.05|4269.05|0
1628495470000|2021-08-09 07:51:10|4268.79|4268.79|4267.9|4267.9|4268.79|4268.79|4267.9|4267.9|0
1628495530000|2021-08-09 07:52:10|4270.38|4270.38|4269.14|4269.14|4270.38|4270.38|4269.14|4269.14|0
1628495540000|2021-08-09 07:52:20|4267.9|4267.9|4267.9|4267.9|4267.9|4267.9|4267.9|4267.9|0
1628495580000|2021-08-09 07:53:00|4266.66|4266.66|4266.66|4266.66|4266.66|4266.66|4266.66|4266.66|0
1628495600000|2021-08-09 07:53:20|4267.17|4267.17|4267.17|4267.17|4267.17|4267.17|4267.17|4267.17|0
1628495620000|2021-08-09 07:53:40|4265.93|4265.93|4265.93|4265.93|4265.93|4265.93|4265.93|4265.93|0
1628495680000|2021-08-09 07:54:40|4266.82|4266.82|4266.82|4266.82|4266.82|4266.82|4266.82|4266.82|0
1628495750000|2021-08-09 07:55:50|4268.06|4268.06|4268.06|4268.06|4268.06|4268.06|4268.06|4268.06|0
1628495780000|2021-08-09 07:56:20|4269.3|4269.3|4269.3|4269.3|4270.54|4270.54|4269.3|4269.3|0
1628495790000|2021-08-09 07:56:30|4269.55|4269.55|4270.19|4270.19|4270.19|4270.19|4269.55|4269.55|0
1628495830000|2021-08-09 07:57:10|4269.81|4269.81|4269.81|4269.81|4269.81|4269.81|4269.81|4269.81|0
1628495880000|2021-08-09 07:58:00|4269.68|4269.68|4269.68|4269.68|4269.68|4269.68|4269.68|4269.68|0
1628495990000|2021-08-09 07:59:50|4269.55|4269.55|4269.55|4269.55|4269.55|4269.55|4269.55|4269.55|0
1628496000000|2021-08-09 08:00:00|4269.05|4269.05|4269.17|4269.17|4269.17|4269.17|4268.92|4268.92|0
1628496070000|2021-08-09 08:01:10|4268.92|4268.92|4268.92|4268.92|4268.92|4268.92|4268.92|4268.92|0
1628496110000|2021-08-09 08:01:50|4268.66|4268.66|4268.66|4268.66|4268.66|4268.66|4268.66|4268.66|0
1628496120000|2021-08-09 08:02:00|4269.9|4269.9|4268.66|4268.66|4269.9|4269.9|4268.66|4268.66|0
1628496170000|2021-08-09 08:02:50|4266.19|4266.19|4266.19|4266.19|4266.19|4266.19|4266.19|4266.19|0
1628496220000|2021-08-09 08:03:40|4265.55|4265.55|4265.93|4265.93|4265.93|4265.93|4265.55|4265.55|0
1628496250000|2021-08-09 08:04:10|4265.68|4265.68|4265.68|4265.68|4265.68|4265.68|4265.68|4265.68|0
1628496290000|2021-08-09 08:04:50|4266.92|4266.92|4266.92|4266.92|4266.92|4266.92|4266.92|4266.92|0
1628496310000|2021-08-09 08:05:10|4268.16|4268.16|4268.16|4268.16|4268.16|4268.16|4268.16|4268.16|0
1628496340000|2021-08-09 08:05:40|4267.78|4267.78|4267.78|4267.78|4267.78|4267.78|4267.78|4267.78|0
1628496350000|2021-08-09 08:05:50|4268.92|4268.92|4268.92|4268.92|4268.92|4268.92|4268.92|4268.92|0
1628496360000|2021-08-09 08:06:00|4268.54|4268.54|4268.54|4268.54|4268.54|4268.54|4268.54|4268.54|0
1628496420000|2021-08-09 08:07:00|4268.66|4268.66|4268.66|4268.66|4268.66|4268.66|4268.66|4268.66|0
1628496430000|2021-08-09 08:07:10|4268.79|4268.79|4268.79|4268.79|4268.79|4268.79|4268.79|4268.79|0
1628496490000|2021-08-09 08:08:10|4268.41|4268.41|4268.41|4268.41|4268.41|4268.41|4268.41|4268.41|0
1628496600000|2021-08-09 08:10:00|4269.79|4269.79|4269.96|4269.96|4269.96|4269.96|4269.79|4269.79|0
1628496650000|2021-08-09 08:10:50|4269.58|4269.58|4269.58|4269.58|4269.58|4269.58|4269.58|4269.58|0
1628496660000|2021-08-09 08:11:00|4270.09|4270.09|4271.13|4271.13|4271.13|4271.13|4270.09|4270.09|0
1628496670000|2021-08-09 08:11:10|4270.27|4270.27|4270.44|4270.44|4270.44|4270.44|4270.27|4270.27|0
1628496680000|2021-08-09 08:11:20|4272.92|4272.92|4272.92|4272.92|4272.92|4272.92|4272.92|4272.92|0
1628496690000|2021-08-09 08:11:30|4273.61|4273.61|4273.61|4273.61|4273.61|4273.61|4273.61|4273.61|0
1628496720000|2021-08-09 08:12:00|4276.08|4276.08|4278.09|4278.09|4278.09|4278.09|4276.08|4276.08|0
1628496740000|2021-08-09 08:12:20|4279.32|4279.32|4281.8|4281.8|4281.8|4281.8|4279.32|4279.32|0
1628496790000|2021-08-09 08:13:10|4281.55|4281.55|4281.42|4281.42|4281.55|4281.55|4281.42|4281.42|0
1628496810000|2021-08-09 08:13:30|4281.68|4281.68|4281.68|4281.68|4281.68|4281.68|4281.42|4281.42|0
1628496840000|2021-08-09 08:14:00|4281.55|4281.55|4280.31|4280.31|4281.55|4281.55|4280.31|4280.31|0
1628496910000|2021-08-09 08:15:10|4281.55|4281.55|4281.55|4281.55|4281.55|4281.55|4281.55|4281.55|0
1628496940000|2021-08-09 08:15:40|4282.79|4282.79|4282.79|4282.79|4282.79|4282.79|4282.79|4282.79|0
1628496970000|2021-08-09 08:16:10|4281.55|4281.55|4281.55|4281.55|4281.55|4281.55|4281.55|4281.55|0
1628497030000|2021-08-09 08:17:10|4281.29|4281.29|4281.29|4281.29|4281.29|4281.29|4281.29|4281.29|0
1628497050000|2021-08-09 08:17:30|4280.91|4280.91|4281.42|4281.42|4281.42|4281.42|4280.91|4280.91|0
1628497060000|2021-08-09 08:17:40|4280.18|4280.18|4281.42|4281.42|4282.66|4282.66|4280.18|4280.18|0
1628497090000|2021-08-09 08:18:10|4281.29|4281.29|4281.29|4281.29|4281.29|4281.29|4281.29|4281.29|0
1628497110000|2021-08-09 08:18:30|4280.43|4280.43|4280.43|4280.43|4280.43|4280.43|4280.43|4280.43|0
1628497150000|2021-08-09 08:19:10|4280.18|4280.18|4280.31|4280.31|4280.31|4280.31|4280.18|4280.18|0
1628497160000|2021-08-09 08:19:20|4282.79|4282.79|4282.79|4282.79|4282.79|4282.79|4282.79|4282.79|0
1628497200000|2021-08-09 08:20:00|4281.55|4281.55|4276.59|4276.59|4281.55|4281.55|4276.59|4276.59|0
1628497210000|2021-08-09 08:20:10|4275.35|4275.35|4275.69|4275.69|4275.69|4275.69|4275.35|4275.35|0
1628497220000|2021-08-09 08:20:20|4276.93|4276.93|4276.93|4276.93|4276.93|4276.93|4276.93|4276.93|0
1628497250000|2021-08-09 08:20:50|4276.55|4276.55|4276.17|4276.17|4276.55|4276.55|4276.17|4276.17|0
1628497260000|2021-08-09 08:21:00|4276.43|4276.43|4276.68|4276.68|4276.68|4276.68|4276.43|4276.43|0
1628497270000|2021-08-09 08:21:10|4277.57|4277.57|4277.57|4277.57|4277.57|4277.57|4277.57|4277.57|0
1628497280000|2021-08-09 08:21:20|4276.33|4276.33|4276.08|4276.08|4276.33|4276.33|4276.08|4276.08|0
1628497290000|2021-08-09 08:21:30|4278.55|4278.55|4278.89|4278.89|4278.89|4278.89|4278.55|4278.55|0
1628497320000|2021-08-09 08:22:00|4278.55|4278.55|4278.55|4278.55|4278.55|4278.55|4278.55|4278.55|0
1628497340000|2021-08-09 08:22:20|4278.43|4278.43|4278.17|4278.17|4278.43|4278.43|4278.17|4278.17|0
1628497400000|2021-08-09 08:23:20|4278.3|4278.3|4278.3|4278.3|4278.3|4278.3|4278.3|4278.3|0
1628497470000|2021-08-09 08:24:30|4278.81|4278.81|4279.06|4279.06|4279.06|4279.06|4278.81|4278.81|0
1628497500000|2021-08-09 08:25:00|4280.3|4280.3|4281.54|4281.54|4281.54|4281.54|4280.3|4280.3|0
1628497510000|2021-08-09 08:25:10|4282.78|4282.78|4282.78|4282.78|4282.78|4282.78|4282.78|4282.78|0
1628497570000|2021-08-09 08:26:10|4282.53|4282.53|4282.53|4282.53|4282.53|4282.53|4282.53|4282.53|0
1628497600000|2021-08-09 08:26:40|4282.27|4282.27|4281.51|4281.51|4282.27|4282.27|4281.51|4281.51|0
1628497710000|2021-08-09 08:28:30|4281.26|4281.26|4281|4281|4281.38|4281.38|4281|4281|0
1628497770000|2021-08-09 08:29:30|4278.52|4278.52|4277.28|4277.28|4278.52|4278.52|4277.28|4277.28|0
1628497790000|2021-08-09 08:29:50|4277.16|4277.16|4277.41|4277.41|4277.41|4277.41|4277.16|4277.16|0
1628497800000|2021-08-09 08:30:00|4278.65|4278.65|4278.65|4278.65|4278.65|4278.65|4278.65|4278.65|0
1628497820000|2021-08-09 08:30:20|4279.89|4279.89|4279.89|4279.89|4279.89|4279.89|4279.89|4279.89|0
1628497860000|2021-08-09 08:31:00|4279.76|4279.76|4279.76|4279.76|4279.76|4279.76|4279.76|4279.76|0
1628497870000|2021-08-09 08:31:10|4279.38|4279.38|4279.04|4279.04|4279.38|4279.38|4279.04|4279.04|0
1628497920000|2021-08-09 08:32:00|4278.53|4278.53|4278.53|4278.53|4278.53|4278.53|4278.53|4278.53|0
1628497930000|2021-08-09 08:32:10|4279.77|4279.77|4278.91|4278.91|4279.77|4279.77|4278.66|4278.66|0
1628497980000|2021-08-09 08:33:00|4280.15|4280.15|4280.15|4280.15|4280.15|4280.15|4280.15|4280.15|0
1628497990000|2021-08-09 08:33:10|4280.28|4280.28|4280.28|4280.28|4280.28|4280.28|4280.28|4280.28|0
1628498170000|2021-08-09 08:36:10|4281.52|4281.52|4281.52|4281.52|4282.76|4282.76|4281.52|4281.52|0
1628498290000|2021-08-09 08:38:10|4282.76|4282.76|4283.14|4283.14|4283.14|4283.14|4282.76|4282.76|0
1628498340000|2021-08-09 08:39:00|4283.65|4283.65|4283.65|4283.65|4283.65|4283.65|4283.65|4283.65|0
1628498380000|2021-08-09 08:39:40|4282.41|4282.41|4282.41|4282.41|4282.41|4282.41|4282.41|4282.41|0
1628498520000|2021-08-09 08:42:00|4283.65|4283.65|4283.65|4283.65|4283.65|4283.65|4283.65|4283.65|0
1628498530000|2021-08-09 08:42:10|4283.9|4283.9|4283.9|4283.9|4283.9|4283.9|4283.9|4283.9|0
1628498580000|2021-08-09 08:43:00|4284.03|4284.03|4284.16|4284.16|4284.16|4284.16|4284.03|4284.03|0
1628498650000|2021-08-09 08:44:10|4283.52|4283.52|4286|4286|4286|4286|4283.52|4283.52|0
1628498660000|2021-08-09 08:44:20|4284.76|4284.76|4286|4286|4286|4286|4284.76|4284.76|0
1628498700000|2021-08-09 08:45:00|4288.48|4288.48|4288.48|4288.48|4288.48|4288.48|4288.48|4288.48|0
1628498730000|2021-08-09 08:45:30|4289.72|4289.72|4289.72|4289.72|4289.72|4289.72|4289.72|4289.72|0
1628498770000|2021-08-09 08:46:10|4290.96|4290.96|4292.2|4292.2|4292.2|4292.2|4290.96|4290.96|0
1628498900000|2021-08-09 08:48:20|4293.43|4293.43|4293.43|4293.43|4293.43|4293.43|4293.43|4293.43|0
1628498950000|2021-08-09 08:49:10|4293.69|4293.69|4293.94|4293.94|4293.94|4293.94|4293.69|4293.69|0
1628498990000|2021-08-09 08:49:50|4293.56|4293.56|4293.56|4293.56|4293.56|4293.56|4293.56|4293.56|0
1628499010000|2021-08-09 08:50:10|4292.32|4292.32|4292.2|4292.2|4292.32|4292.32|4292.2|4292.2|0
1628499020000|2021-08-09 08:50:20|4293.43|4293.43|4293.43|4293.43|4293.43|4293.43|4293.43|4293.43|0
1628499040000|2021-08-09 08:50:40|4294.67|4294.67|4294.67|4294.67|4294.67|4294.67|4293.43|4293.43|0
1628499120000|2021-08-09 08:52:00|4293.43|4293.43|4290.96|4290.96|4293.43|4293.43|4290.96|4290.96|0
1628499180000|2021-08-09 08:53:00|4288.48|4288.48|4288.48|4288.48|4288.48|4288.48|4288.48|4288.48|0
1628499210000|2021-08-09 08:53:30|4288.65|4288.65|4288.65|4288.65|4288.65|4288.65|4288.65|4288.65|0
1628499230000|2021-08-09 08:53:50|4287.41|4287.41|4287.41|4287.41|4287.41|4287.41|4287.41|4287.41|0
1628499290000|2021-08-09 08:54:50|4287.03|4287.03|4287.03|4287.03|4287.03|4287.03|4287.03|4287.03|0
1628499350000|2021-08-09 08:55:50|4287.28|4287.28|4287.54|4287.54|4287.54|4287.54|4287.28|4287.28|0
1628499380000|2021-08-09 08:56:20|4287.92|4287.92|4287.92|4287.92|4287.92|4287.92|4287.92|4287.92|0
1628499460000|2021-08-09 08:57:40|4286.68|4286.68|4284.2|4284.2|4286.68|4286.68|4284.2|4284.2|0
1628499480000|2021-08-09 08:58:00|4282.96|4282.96|4282.96|4282.96|4282.96|4282.96|4282.96|4282.96|0
1628499490000|2021-08-09 08:58:10|4282.71|4282.71|4282.58|4282.58|4282.83|4282.83|4282.58|4282.58|0
1628499520000|2021-08-09 08:58:40|4282.45|4282.45|4282.45|4282.45|4282.45|4282.45|4282.45|4282.45|0
1628499530000|2021-08-09 08:58:50|4284.93|4284.93|4284.8|4284.8|4284.93|4284.93|4284.8|4284.8|0
1628499540000|2021-08-09 08:59:00|4286.04|4286.04|4286.04|4286.04|4286.04|4286.04|4286.04|4286.04|0
1628499610000|2021-08-09 09:00:10|4284.8|4284.8|4284.8|4284.8|4284.8|4284.8|4284.8|4284.8|0
1628499720000|2021-08-09 09:02:00|4284.68|4284.68|4284.68|4284.68|4284.68|4284.68|4284.68|4284.68|0
1628499820000|2021-08-09 09:03:40|4285.92|4285.92|4285.92|4285.92|4285.92|4285.92|4285.92|4285.92|0
1628499910000|2021-08-09 09:05:10|4285.66|4285.66|4288.39|4288.39|4288.39|4288.39|4285.66|4285.66|0
1628499920000|2021-08-09 09:05:20|4287.15|4287.15|4287.15|4287.15|4287.15|4287.15|4287.15|4287.15|0
1628499950000|2021-08-09 09:05:50|4287.92|4287.92|4288.17|4288.17|4288.17|4288.17|4287.92|4287.92|0
1628499980000|2021-08-09 09:06:20|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|0
1628499990000|2021-08-09 09:06:30|4288.17|4288.17|4288.17|4288.17|4288.17|4288.17|4288.17|4288.17|0
1628500020000|2021-08-09 09:07:00|4287.83|4287.83|4287.83|4287.83|4287.83|4287.83|4287.83|4287.83|0
1628500060000|2021-08-09 09:07:40|4286.59|4286.59|4285.35|4285.35|4286.59|4286.59|4285.35|4285.35|0
1628500080000|2021-08-09 09:08:00|4284.97|4284.97|4284.84|4284.84|4285.22|4285.22|4284.84|4284.84|0
1628500100000|2021-08-09 09:08:20|4284.46|4284.46|4284.46|4284.46|4284.46|4284.46|4284.46|4284.46|0
1628500190000|2021-08-09 09:09:50|4284.84|4284.84|4284.84|4284.84|4284.84|4284.84|4284.84|4284.84|0
1628500210000|2021-08-09 09:10:10|4284.71|4284.71|4284.71|4284.71|4284.71|4284.71|4284.71|4284.71|0
1628500230000|2021-08-09 09:10:30|4284.08|4284.08|4284.08|4284.08|4284.08|4284.08|4284.08|4284.08|0
1628500260000|2021-08-09 09:11:00|4284.97|4284.97|4285.22|4285.22|4285.22|4285.22|4284.97|4284.97|0
1628500290000|2021-08-09 09:11:30|4282.74|4282.74|4282.74|4282.74|4282.74|4282.74|4282.74|4282.74|0
1628500340000|2021-08-09 09:12:20|4280.26|4280.26|4280.26|4280.26|4280.26|4280.26|4280.26|4280.26|0
1628500380000|2021-08-09 09:13:00|4280.01|4280.01|4280.01|4280.01|4280.01|4280.01|4280.01|4280.01|0
1628500430000|2021-08-09 09:13:50|4279.49|4279.49|4279.49|4279.49|4279.49|4279.49|4279.49|4279.49|0
1628500460000|2021-08-09 09:14:20|4279.32|4279.32|4279.32|4279.32|4279.32|4279.32|4279.32|4279.32|0
1628500470000|2021-08-09 09:14:30|4279.45|4279.45|4279.45|4279.45|4279.45|4279.45|4279.45|4279.45|0
1628500490000|2021-08-09 09:14:50|4279.7|4279.7|4279.7|4279.7|4279.7|4279.7|4279.7|4279.7|0
1628500520000|2021-08-09 09:15:20|4280.21|4280.21|4280.21|4280.21|4280.21|4280.21|4280.21|4280.21|0
1628500670000|2021-08-09 09:17:50|4279.96|4279.96|4279.96|4279.96|4279.96|4279.96|4279.96|4279.96|0
1628500680000|2021-08-09 09:18:00|4279.83|4279.83|4279.96|4279.96|4279.96|4279.96|4279.83|4279.83|0
1628500730000|2021-08-09 09:18:50|4281.2|4281.2|4280.94|4280.94|4281.2|4281.2|4280.94|4280.94|0
1628500860000|2021-08-09 09:21:00|4280.69|4280.69|4280.69|4280.69|4280.69|4280.69|4280.69|4280.69|0
1628500870000|2021-08-09 09:21:10|4281.07|4281.07|4281.32|4281.32|4281.32|4281.32|4281.07|4281.07|0
1628500910000|2021-08-09 09:21:50|4280.09|4280.09|4280.09|4280.09|4280.09|4280.09|4280.09|4280.09|0
1628500920000|2021-08-09 09:22:00|4278.85|4278.85|4278.59|4278.59|4278.85|4278.85|4278.59|4278.59|0
1628500930000|2021-08-09 09:22:10|4278.34|4278.34|4278.34|4278.34|4278.34|4278.34|4278.34|4278.34|0
1628500940000|2021-08-09 09:22:20|4279.58|4279.58|4278.34|4278.34|4279.58|4279.58|4278.34|4278.34|0
1628500980000|2021-08-09 09:23:00|4279.58|4279.58|4279.58|4279.58|4279.58|4279.58|4279.58|4279.58|0
1628501000000|2021-08-09 09:23:20|4279.83|4279.83|4279.83|4279.83|4279.83|4279.83|4279.83|4279.83|0
1628501150000|2021-08-09 09:25:50|4282.31|4282.31|4282.31|4282.31|4282.31|4282.31|4282.31|4282.31|0
1628501200000|2021-08-09 09:26:40|4282.18|4282.18|4282.18|4282.18|4282.18|4282.18|4282.18|4282.18|0
1628501290000|2021-08-09 09:28:10|4283.42|4283.42|4283.42|4283.42|4283.42|4283.42|4283.42|4283.42|0
1628501300000|2021-08-09 09:28:20|4284.66|4284.66|4284.66|4284.66|4284.66|4284.66|4284.66|4284.66|0
1628501340000|2021-08-09 09:29:00|4285.17|4285.17|4285.17|4285.17|4285.17|4285.17|4285.17|4285.17|0
1628501420000|2021-08-09 09:30:20|4284.92|4284.92|4284.92|4284.92|4284.92|4284.92|4284.92|4284.92|0
1628501560000|2021-08-09 09:32:40|4282.44|4282.44|4282.44|4282.44|4282.44|4282.44|4282.44|4282.44|0
1628501640000|2021-08-09 09:34:00|4282.69|4282.69|4282.69|4282.69|4282.69|4282.69|4282.69|4282.69|0
1628501650000|2021-08-09 09:34:10|4282.82|4282.82|4282.95|4282.95|4282.95|4282.95|4282.82|4282.82|0
1628501710000|2021-08-09 09:35:10|4282.69|4282.69|4282.56|4282.56|4282.69|4282.69|4282.56|4282.56|0
1628501770000|2021-08-09 09:36:10|4283.08|4283.08|4283.08|4283.08|4283.08|4283.08|4283.08|4283.08|0
1628501810000|2021-08-09 09:36:50|4282.74|4282.74|4282.74|4282.74|4282.74|4282.74|4282.74|4282.74|0
1628501920000|2021-08-09 09:38:40|4282.36|4282.36|4282.36|4282.36|4282.36|4282.36|4282.36|4282.36|0
1628501970000|2021-08-09 09:39:30|4282.61|4282.61|4282.61|4282.61|4282.61|4282.61|4282.61|4282.61|0
1628501990000|2021-08-09 09:39:50|4283.85|4283.85|4283.85|4283.85|4283.85|4283.85|4283.85|4283.85|0
1628502060000|2021-08-09 09:41:00|4283.47|4283.47|4283.47|4283.47|4283.47|4283.47|4283.47|4283.47|0
1628502080000|2021-08-09 09:41:20|4283.09|4283.09|4283.73|4283.73|4283.73|4283.73|4283.09|4283.09|0
1628502090000|2021-08-09 09:41:30|4283.98|4283.98|4283.98|4283.98|4283.98|4283.98|4283.98|4283.98|0
1628502140000|2021-08-09 09:42:20|4284.32|4284.32|4284.5|4284.5|4284.5|4284.5|4284.32|4284.32|0
1628502160000|2021-08-09 09:42:40|4284.84|4284.84|4284.84|4284.84|4284.84|4284.84|4284.84|4284.84|0
1628502170000|2021-08-09 09:42:50|4284.97|4284.97|4284.62|4284.62|4284.97|4284.97|4284.62|4284.62|0
1628502190000|2021-08-09 09:43:10|4284.97|4284.97|4284.97|4284.97|4284.97|4284.97|4284.97|4284.97|0
1628502300000|2021-08-09 09:45:00|4284.62|4284.62|4284.62|4284.62|4284.62|4284.62|4284.62|4284.62|0
1628502320000|2021-08-09 09:45:20|4284.5|4284.5|4284.88|4284.88|4284.88|4284.88|4284.5|4284.5|0
1628502340000|2021-08-09 09:45:40|4285.13|4285.13|4285.13|4285.13|4285.13|4285.13|4285.13|4285.13|0
1628502420000|2021-08-09 09:47:00|4285|4285|4285|4285|4285|4285|4285|4285|0
1628502470000|2021-08-09 09:47:50|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|0
1628502510000|2021-08-09 09:48:30|4285.09|4285.09|4283.85|4283.85|4285.09|4285.09|4283.85|4283.85|0
1628502550000|2021-08-09 09:49:10|4284.2|4284.2|4284.2|4284.2|4284.2|4284.2|4284.2|4284.2|0
1628502570000|2021-08-09 09:49:30|4285.43|4285.43|4290.39|4290.39|4290.39|4290.39|4285.43|4285.43|0
1628502580000|2021-08-09 09:49:40|4290.26|4290.26|4290.01|4290.01|4290.26|4290.26|4290.01|4290.01|0
1628502590000|2021-08-09 09:49:50|4289.88|4289.88|4288.64|4288.64|4289.88|4289.88|4288.64|4288.64|0
1628502610000|2021-08-09 09:50:10|4289.88|4289.88|4289.88|4289.88|4289.88|4289.88|4289.88|4289.88|0
1628502640000|2021-08-09 09:50:40|4291.12|4291.12|4291.12|4291.12|4291.12|4291.12|4291.12|4291.12|0
1628502660000|2021-08-09 09:51:00|4292.36|4292.36|4292.36|4292.36|4292.36|4292.36|4292.36|4292.36|0
1628502670000|2021-08-09 09:51:10|4292.53|4292.53|4293.22|4293.22|4293.22|4293.22|4292.53|4292.53|0
1628502730000|2021-08-09 09:52:10|4292.97|4292.97|4293.22|4293.22|4293.22|4293.22|4292.97|4292.97|0
1628502770000|2021-08-09 09:52:50|4290.74|4290.74|4290.74|4290.74|4290.74|4290.74|4290.74|4290.74|0
1628502790000|2021-08-09 09:53:10|4289.5|4289.5|4289.76|4289.76|4289.76|4289.76|4289.5|4289.5|0
1628502880000|2021-08-09 09:54:40|4291|4291|4291|4291|4291|4291|4291|4291|0
1628502900000|2021-08-09 09:55:00|4292.24|4292.24|4292.24|4292.24|4292.24|4292.24|4292.24|4292.24|0
1628502990000|2021-08-09 09:56:30|4291|4291|4289.76|4289.76|4291|4291|4289.76|4289.76|0
1628503050000|2021-08-09 09:57:30|4288.52|4288.52|4286.04|4286.04|4288.52|4288.52|4284.8|4284.8|0
1628503170000|2021-08-09 09:59:30|4287.28|4287.28|4286.04|4286.04|4287.28|4287.28|4286.04|4286.04|0
1628503180000|2021-08-09 09:59:40|4285.66|4285.66|4286.29|4286.29|4286.29|4286.29|4285.66|4285.66|0
1628503190000|2021-08-09 09:59:50|4286.04|4286.04|4286.04|4286.04|4286.04|4286.04|4286.04|4286.04|0
1628503280000|2021-08-09 10:01:20|4286.17|4286.17|4286.17|4286.17|4286.17|4286.17|4286.17|4286.17|0
1628503340000|2021-08-09 10:02:20|4284.93|4284.93|4284.93|4284.93|4284.93|4284.93|4284.93|4284.93|0
1628503390000|2021-08-09 10:03:10|4284.8|4284.8|4283.94|4283.94|4284.8|4284.8|4283.94|4283.94|0
1628503400000|2021-08-09 10:03:20|4283.81|4283.81|4283.81|4283.81|4283.81|4283.81|4283.81|4283.81|0
1628503410000|2021-08-09 10:03:30|4284.07|4284.07|4284.07|4284.07|4284.07|4284.07|4284.07|4284.07|0
1628503420000|2021-08-09 10:03:40|4284.2|4284.2|4284.2|4284.2|4284.2|4284.2|4284.2|4284.2|0
1628503430000|2021-08-09 10:03:50|4284.32|4284.32|4284.32|4284.32|4284.32|4284.32|4284.32|4284.32|0
1628503470000|2021-08-09 10:04:30|4285.56|4285.56|4285.56|4285.56|4285.56|4285.56|4285.56|4285.56|0
1628503480000|2021-08-09 10:04:40|4286.8|4286.8|4285.56|4285.56|4286.8|4286.8|4285.56|4285.56|0
1628503510000|2021-08-09 10:05:10|4285.91|4285.91|4285.91|4285.91|4285.91|4285.91|4285.91|4285.91|0
1628503550000|2021-08-09 10:05:50|4286.16|4286.16|4286.41|4286.41|4286.41|4286.41|4286.16|4286.16|0
1628503570000|2021-08-09 10:06:10|4286.76|4286.76|4286.93|4286.93|4286.93|4286.93|4286.76|4286.76|0
1628503620000|2021-08-09 10:07:00|4287.06|4287.06|4287.06|4287.06|4287.06|4287.06|4287.06|4287.06|0
1628503630000|2021-08-09 10:07:10|4287.18|4287.18|4287.18|4287.18|4287.18|4287.18|4287.18|4287.18|0
1628503690000|2021-08-09 10:08:10|4285.94|4285.94|4285.94|4285.94|4285.94|4285.94|4285.94|4285.94|0
1628503860000|2021-08-09 10:11:00|4284.71|4284.71|4284.2|4284.2|4284.71|4284.71|4284.2|4284.2|0
1628503890000|2021-08-09 10:11:30|4282.96|4282.96|4280.48|4280.48|4282.96|4282.96|4280.48|4280.48|0
1628503900000|2021-08-09 10:11:40|4279.24|4279.24|4279.24|4279.24|4279.24|4279.24|4279.24|4279.24|0
1628503920000|2021-08-09 10:12:00|4278|4278|4278|4278|4278|4278|4278|4278|0
1628503970000|2021-08-09 10:12:50|4276.76|4276.76|4276.76|4276.76|4276.76|4276.76|4276.76|4276.76|0
1628504050000|2021-08-09 10:14:10|4278|4278|4278|4278|4278|4278|4278|4278|0
1628504090000|2021-08-09 10:14:50|4277.49|4277.49|4277.49|4277.49|4277.49|4277.49|4277.49|4277.49|0
1628504110000|2021-08-09 10:15:10|4277.15|4277.15|4277.15|4277.15|4277.15|4277.15|4277.15|4277.15|0
1628504150000|2021-08-09 10:15:50|4276.77|4276.77|4276.77|4276.77|4276.77|4276.77|4276.77|4276.77|0
1628504160000|2021-08-09 10:16:00|4276.6|4276.6|4276.6|4276.6|4276.6|4276.6|4276.6|4276.6|0
1628504170000|2021-08-09 10:16:10|4276.77|4276.77|4276.77|4276.77|4276.77|4276.77|4276.77|4276.77|0
1628504200000|2021-08-09 10:16:40|4275.53|4275.53|4275.53|4275.53|4275.53|4275.53|4275.53|4275.53|0
1628504260000|2021-08-09 10:17:40|4271.81|4271.81|4271.81|4271.81|4271.81|4271.81|4271.81|4271.81|0
1628504280000|2021-08-09 10:18:00|4268.1|4268.1|4268.1|4268.1|4268.1|4268.1|4268.1|4268.1|0
1628504290000|2021-08-09 10:18:10|4266.86|4266.86|4265.49|4265.49|4266.86|4266.86|4264.38|4264.38|0
1628504310000|2021-08-09 10:18:30|4266.73|4266.73|4266.73|4266.73|4266.73|4266.73|4266.73|4266.73|0
1628504320000|2021-08-09 10:18:40|4267.97|4267.97|4268.22|4268.22|4268.35|4268.35|4267.97|4267.97|0
1628504330000|2021-08-09 10:18:50|4267.97|4267.97|4267.84|4267.84|4267.97|4267.97|4267.84|4267.84|0
1628504340000|2021-08-09 10:19:00|4267.72|4267.72|4267.72|4267.72|4267.72|4267.72|4267.72|4267.72|0
1628504350000|2021-08-09 10:19:10|4267.97|4267.97|4268.14|4268.14|4268.14|4268.14|4267.97|4267.97|0
1628504360000|2021-08-09 10:19:20|4269.38|4269.38|4269.51|4269.51|4269.51|4269.51|4269.38|4269.38|0
1628504390000|2021-08-09 10:19:50|4269.38|4269.38|4269.38|4269.38|4269.38|4269.38|4269.38|4269.38|0
1628504420000|2021-08-09 10:20:20|4269.51|4269.51|4267.03|4267.03|4269.51|4269.51|4267.03|4267.03|0
1628504430000|2021-08-09 10:20:30|4265.79|4265.79|4265.79|4265.79|4265.79|4265.79|4265.79|4265.79|0
1628504480000|2021-08-09 10:21:20|4265.66|4265.66|4265.66|4265.66|4265.66|4265.66|4265.66|4265.66|0
1628504490000|2021-08-09 10:21:30|4266.9|4266.9|4266.9|4266.9|4266.9|4266.9|4266.9|4266.9|0
1628504520000|2021-08-09 10:22:00|4267.03|4267.03|4267.03|4267.03|4267.03|4267.03|4267.03|4267.03|0
1628504600000|2021-08-09 10:23:20|4266.65|4266.65|4266.65|4266.65|4266.65|4266.65|4266.65|4266.65|0
1628504690000|2021-08-09 10:24:50|4266.13|4266.13|4266.13|4266.13|4266.13|4266.13|4266.13|4266.13|0
1628504740000|2021-08-09 10:25:40|4265.96|4265.96|4265.62|4265.62|4265.96|4265.96|4265.62|4265.62|0
1628504770000|2021-08-09 10:26:10|4265.75|4265.75|4265.92|4265.92|4265.92|4265.92|4265.75|4265.75|0
1628504790000|2021-08-09 10:26:30|4265.75|4265.75|4265.75|4265.75|4265.75|4265.75|4265.75|4265.75|0
1628504940000|2021-08-09 10:29:00|4265.62|4265.62|4265.62|4265.62|4265.62|4265.62|4265.62|4265.62|0
1628504950000|2021-08-09 10:29:10|4265.49|4265.49|4265.49|4265.49|4265.49|4265.49|4265.49|4265.49|0
1628505000000|2021-08-09 10:30:00|4265.66|4265.66|4265.66|4265.66|4265.66|4265.66|4265.66|4265.66|0
1628505070000|2021-08-09 10:31:10|4264.42|4264.42|4265.66|4265.66|4265.66|4265.66|4264.42|4264.42|0
1628505090000|2021-08-09 10:31:30|4266.9|4266.9|4265.66|4265.66|4266.9|4266.9|4265.66|4265.66|0
1628505110000|2021-08-09 10:31:50|4266.9|4266.9|4267.16|4267.16|4267.16|4267.16|4266.9|4266.9|0
1628505120000|2021-08-09 10:32:00|4267.03|4267.03|4267.03|4267.03|4267.03|4267.03|4267.03|4267.03|0
1628505280000|2021-08-09 10:34:40|4267.54|4267.54|4267.54|4267.54|4267.54|4267.54|4267.54|4267.54|0
1628505310000|2021-08-09 10:35:10|4268.05|4268.05|4268.05|4268.05|4268.05|4268.05|4268.05|4268.05|0
1628505430000|2021-08-09 10:37:10|4268.23|4268.23|4267.36|4267.36|4268.23|4268.23|4267.36|4267.36|0
1628505440000|2021-08-09 10:37:20|4267.54|4267.54|4268.05|4268.05|4268.05|4268.05|4267.54|4267.54|0
1628505450000|2021-08-09 10:37:30|4267.36|4267.36|4267.36|4267.36|4267.36|4267.36|4267.36|4267.36|0
1628505460000|2021-08-09 10:37:40|4267.54|4267.54|4267.28|4267.28|4267.54|4267.54|4267.28|4267.28|0
1628505470000|2021-08-09 10:37:50|4267.11|4267.11|4267.11|4267.11|4267.11|4267.11|4267.11|4267.11|0
1628505480000|2021-08-09 10:38:00|4267.28|4267.28|4267.28|4267.28|4267.28|4267.28|4267.28|4267.28|0
1628505520000|2021-08-09 10:38:40|4267.46|4267.46|4267.46|4267.46|4267.46|4267.46|4267.46|4267.46|0
1628505800000|2021-08-09 10:43:20|4267.2|4267.2|4267.2|4267.2|4267.2|4267.2|4267.2|4267.2|0
1628505830000|2021-08-09 10:43:50|4265.96|4265.96|4267.2|4267.2|4267.2|4267.2|4264.72|4264.72|0
1628505980000|2021-08-09 10:46:20|4265.96|4265.96|4265.96|4265.96|4265.96|4265.96|4265.96|4265.96|0
1628506010000|2021-08-09 10:46:50|4266.34|4266.34|4266.47|4266.47|4266.47|4266.47|4266.34|4266.34|0
1628506030000|2021-08-09 10:47:10|4265.23|4265.23|4265.23|4265.23|4265.23|4265.23|4265.23|4265.23|0
1628506080000|2021-08-09 10:48:00|4264.72|4264.72|4264.72|4264.72|4264.72|4264.72|4264.72|4264.72|0
1628506260000|2021-08-09 10:51:00|4264.6|4264.6|4264.77|4264.77|4264.77|4264.77|4264.6|4264.6|0
1628506370000|2021-08-09 10:52:50|4264.64|4264.64|4264.64|4264.64|4264.64|4264.64|4264.64|4264.64|0
1628506430000|2021-08-09 10:53:50|4264.77|4264.77|4264.77|4264.77|4264.77|4264.77|4264.77|4264.77|0
1628506450000|2021-08-09 10:54:10|4266.01|4266.01|4268.49|4268.49|4268.49|4268.49|4266.01|4266.01|0
1628506460000|2021-08-09 10:54:20|4268.74|4268.74|4268.99|4268.99|4268.99|4268.99|4268.74|4268.74|0
1628506510000|2021-08-09 10:55:10|4269.17|4269.17|4269.17|4269.17|4269.17|4269.17|4269.17|4269.17|0
1628506660000|2021-08-09 10:57:40|4269.04|4269.04|4269.04|4269.04|4269.04|4269.04|4269.04|4269.04|0
1628506670000|2021-08-09 10:57:50|4268.91|4268.91|4268.15|4268.15|4268.91|4268.91|4268.15|4268.15|0
1628506690000|2021-08-09 10:58:10|4268.32|4268.32|4268.32|4268.32|4268.32|4268.32|4268.32|4268.32|0
1628506730000|2021-08-09 10:58:50|4268.19|4268.19|4268.19|4268.19|4268.19|4268.19|4268.19|4268.19|0
1628506750000|2021-08-09 10:59:10|4268.07|4268.07|4268.07|4268.07|4268.07|4268.07|4268.07|4268.07|0
1628506760000|2021-08-09 10:59:20|4267.94|4267.94|4267.94|4267.94|4267.94|4267.94|4267.94|4267.94|0
1628506770000|2021-08-09 10:59:30|4267.69|4267.69|4267.69|4267.69|4267.69|4267.69|4267.69|4267.69|0
1628506790000|2021-08-09 10:59:50|4266.8|4266.8|4265.56|4265.56|4266.8|4266.8|4265.56|4265.56|0
1628506840000|2021-08-09 11:00:40|4266.8|4266.8|4265.56|4265.56|4266.8|4266.8|4265.56|4265.56|0
1628506930000|2021-08-09 11:02:10|4265.18|4265.18|4265.3|4265.3|4265.3|4265.3|4265.18|4265.18|0
1628506940000|2021-08-09 11:02:20|4265.05|4265.05|4265.05|4265.05|4265.05|4265.05|4265.05|4265.05|0
1628506970000|2021-08-09 11:02:50|4264.04|4264.04|4263.65|4263.65|4264.04|4264.04|4263.65|4263.65|0
1628506980000|2021-08-09 11:03:00|4264.16|4264.16|4264.54|4264.54|4264.54|4264.54|4264.16|4264.16|0
1628506990000|2021-08-09 11:03:10|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|0
1628507000000|2021-08-09 11:03:20|4260.83|4260.83|4260.83|4260.83|4260.83|4260.83|4260.83|4260.83|0
1628507030000|2021-08-09 11:03:50|4260.7|4260.7|4260.7|4260.7|4260.7|4260.7|4260.7|4260.7|0
1628507040000|2021-08-09 11:04:00|4259.46|4259.46|4259.21|4259.21|4259.46|4259.46|4259.21|4259.21|0
1628507060000|2021-08-09 11:04:20|4259.46|4259.46|4259.46|4259.46|4259.46|4259.46|4259.46|4259.46|0
1628507070000|2021-08-09 11:04:30|4258.22|4258.22|4260.7|4260.7|4260.7|4260.7|4258.22|4258.22|0
1628507110000|2021-08-09 11:05:10|4261.33|4261.33|4261.33|4261.33|4261.33|4261.33|4261.33|4261.33|0
1628507130000|2021-08-09 11:05:30|4262.57|4262.57|4263.81|4263.81|4263.81|4263.81|4262.57|4262.57|0
1628507160000|2021-08-09 11:06:00|4264.19|4264.19|4264.19|4264.19|4264.19|4264.19|4264.19|4264.19|0
1628507170000|2021-08-09 11:06:10|4264.95|4264.95|4264.83|4264.83|4264.95|4264.95|4264.7|4264.7|0
1628507220000|2021-08-09 11:07:00|4265.72|4265.72|4265.72|4265.72|4265.72|4265.72|4265.72|4265.72|0
1628507270000|2021-08-09 11:07:50|4265.89|4265.89|4266.06|4266.06|4266.06|4266.06|4265.89|4265.89|0
1628507280000|2021-08-09 11:08:00|4267.3|4267.3|4267.3|4267.3|4267.3|4267.3|4267.3|4267.3|0
1628507410000|2021-08-09 11:10:10|4267.42|4267.42|4268.41|4268.41|4268.41|4268.41|4267.42|4267.42|0
1628507460000|2021-08-09 11:11:00|4269.65|4269.65|4269.65|4269.65|4269.65|4269.65|4269.65|4269.65|0
1628507530000|2021-08-09 11:12:10|4269.82|4269.82|4269.82|4269.82|4269.82|4269.82|4269.82|4269.82|0
1628507540000|2021-08-09 11:12:20|4269.99|4269.99|4269.99|4269.99|4269.99|4269.99|4269.99|4269.99|0
1628507550000|2021-08-09 11:12:30|4271.23|4271.23|4271.23|4271.23|4271.23|4271.23|4271.23|4271.23|0
1628507560000|2021-08-09 11:12:40|4273.71|4273.71|4273.71|4273.71|4273.71|4273.71|4273.71|4273.71|0
1628507610000|2021-08-09 11:13:30|4272.47|4272.47|4271.23|4271.23|4272.47|4272.47|4271.23|4271.23|0
1628507720000|2021-08-09 11:15:20|4270.97|4270.97|4270.97|4270.97|4270.97|4270.97|4270.97|4270.97|0
1628507780000|2021-08-09 11:16:20|4270.47|4270.47|4270.47|4270.47|4270.47|4270.47|4270.47|4270.47|0
1628507830000|2021-08-09 11:17:10|4271.71|4271.71|4271.71|4271.71|4271.71|4271.71|4271.71|4271.71|0
1628507980000|2021-08-09 11:19:40|4271.58|4271.58|4271.58|4271.58|4271.58|4271.58|4271.58|4271.58|0
1628507990000|2021-08-09 11:19:50|4270.34|4270.34|4270.34|4270.34|4270.34|4270.34|4270.34|4270.34|0
1628508090000|2021-08-09 11:21:30|4270.72|4270.72|4270.72|4270.72|4270.72|4270.72|4270.72|4270.72|0
1628508210000|2021-08-09 11:23:30|4271.96|4271.96|4271.96|4271.96|4271.96|4271.96|4271.96|4271.96|0
1628508320000|2021-08-09 11:25:20|4272.34|4272.34|4272.34|4272.34|4272.34|4272.34|4272.34|4272.34|0
1628508330000|2021-08-09 11:25:30|4272.47|4272.47|4272.47|4272.47|4272.47|4272.47|4272.47|4272.47|0
1628508360000|2021-08-09 11:26:00|4271.96|4271.96|4271.96|4271.96|4271.96|4271.96|4271.96|4271.96|0
1628508480000|2021-08-09 11:28:00|4271.71|4271.71|4271.58|4271.58|4271.71|4271.71|4271.58|4271.58|0
1628508600000|2021-08-09 11:30:00|4271.71|4271.71|4271.96|4271.96|4271.96|4271.96|4271.71|4271.71|0
1628508610000|2021-08-09 11:30:10|4270.72|4270.72|4270.72|4270.72|4270.72|4270.72|4270.72|4270.72|0
1628508620000|2021-08-09 11:30:20|4270.85|4270.85|4271.1|4271.1|4271.1|4271.1|4270.85|4270.85|0
1628508750000|2021-08-09 11:32:30|4270.85|4270.85|4270.97|4270.97|4270.97|4270.97|4270.85|4270.85|0
1628508800000|2021-08-09 11:33:20|4272.21|4272.21|4272.21|4272.21|4272.21|4272.21|4272.21|4272.21|0
1628508830000|2021-08-09 11:33:50|4272.56|4272.56|4272.56|4272.56|4272.56|4272.56|4272.56|4272.56|0
1628508930000|2021-08-09 11:35:30|4273.8|4273.8|4273.8|4273.8|4273.8|4273.8|4273.8|4273.8|0
1628508940000|2021-08-09 11:35:40|4272.56|4272.56|4272.56|4272.56|4272.56|4272.56|4272.56|4272.56|0
1628509000000|2021-08-09 11:36:40|4272.3|4272.3|4272.05|4272.05|4272.3|4272.3|4272.05|4272.05|0
1628509010000|2021-08-09 11:36:50|4271.8|4271.8|4271.8|4271.8|4271.8|4271.8|4271.8|4271.8|0
1628509020000|2021-08-09 11:37:00|4271.54|4271.54|4271.54|4271.54|4271.54|4271.54|4271.54|4271.54|0
1628509090000|2021-08-09 11:38:10|4271.88|4271.88|4271.71|4271.71|4271.88|4271.88|4271.71|4271.71|0
1628509100000|2021-08-09 11:38:20|4270.47|4270.47|4270.47|4270.47|4270.47|4270.47|4270.47|4270.47|0
1628509120000|2021-08-09 11:38:40|4270.35|4270.35|4270.35|4270.35|4270.35|4270.35|4270.35|4270.35|0
1628509140000|2021-08-09 11:39:00|4270.47|4270.47|4270.47|4270.47|4270.47|4270.47|4270.47|4270.47|0
1628509150000|2021-08-09 11:39:10|4270.73|4270.73|4270.73|4270.73|4270.73|4270.73|4270.73|4270.73|0
1628509160000|2021-08-09 11:39:20|4270.6|4270.6|4270.6|4270.6|4270.6|4270.6|4270.6|4270.6|0
1628509180000|2021-08-09 11:39:40|4270.43|4270.43|4269.91|4269.91|4270.43|4270.43|4269.91|4269.91|0
1628509200000|2021-08-09 11:40:00|4271.15|4271.15|4272.05|4272.05|4272.39|4272.39|4271.15|4271.15|0
1628509220000|2021-08-09 11:40:20|4273.29|4273.29|4273.29|4273.29|4273.29|4273.29|4273.29|4273.29|0
1628509290000|2021-08-09 11:41:30|4273.46|4273.46|4273.46|4273.46|4273.46|4273.46|4273.46|4273.46|0
1628509320000|2021-08-09 11:42:00|4273.33|4273.33|4273.46|4273.46|4273.46|4273.46|4273.33|4273.33|0
1628509460000|2021-08-09 11:44:20|4273.08|4273.08|4272.95|4272.95|4273.08|4273.08|4272.82|4272.82|0
1628509520000|2021-08-09 11:45:20|4273.12|4273.12|4273.12|4273.12|4273.12|4273.12|4273.12|4273.12|0
1628509540000|2021-08-09 11:45:40|4274.36|4274.36|4274.36|4274.36|4274.36|4274.36|4274.36|4274.36|0
1628509570000|2021-08-09 11:46:10|4273.12|4273.12|4273.12|4273.12|4273.12|4273.12|4273.12|4273.12|0
1628509630000|2021-08-09 11:47:10|4273.29|4273.29|4273.16|4273.16|4273.29|4273.29|4273.16|4273.16|0
1628509680000|2021-08-09 11:48:00|4272.99|4272.99|4273.16|4273.16|4273.16|4273.16|4272.99|4272.99|0
1628509720000|2021-08-09 11:48:40|4274.4|4274.4|4274.4|4274.4|4274.4|4274.4|4274.4|4274.4|0
1628509740000|2021-08-09 11:49:00|4273.16|4273.16|4273.29|4273.29|4273.29|4273.29|4273.16|4273.16|0
1628509800000|2021-08-09 11:50:00|4273.16|4273.16|4271.93|4271.93|4273.16|4273.16|4271.93|4271.93|0
1628509830000|2021-08-09 11:50:30|4272.18|4272.18|4272.01|4272.01|4272.18|4272.18|4272.01|4272.01|0
1628509840000|2021-08-09 11:50:40|4272.14|4272.14|4272.14|4272.14|4272.14|4272.14|4272.14|4272.14|0
1628509960000|2021-08-09 11:52:40|4271.97|4271.97|4271.97|4271.97|4271.97|4271.97|4271.97|4271.97|0
1628510000000|2021-08-09 11:53:20|4272.14|4272.14|4272.14|4272.14|4272.14|4272.14|4272.14|4272.14|0
1628510020000|2021-08-09 11:53:40|4270.9|4270.9|4270.9|4270.9|4270.9|4270.9|4270.9|4270.9|0
1628510040000|2021-08-09 11:54:00|4271.07|4271.07|4271.07|4271.07|4271.07|4271.07|4271.07|4271.07|0
1628510130000|2021-08-09 11:55:30|4270.82|4270.82|4270.82|4270.82|4270.82|4270.82|4270.82|4270.82|0
1628510140000|2021-08-09 11:55:40|4271.16|4271.16|4271.5|4271.5|4271.5|4271.5|4271.16|4271.16|0
1628510150000|2021-08-09 11:55:50|4272.74|4272.74|4272.74|4272.74|4272.74|4272.74|4272.74|4272.74|0
1628510170000|2021-08-09 11:56:10|4273.98|4273.98|4273.98|4273.98|4273.98|4273.98|4273.98|4273.98|0
1628510180000|2021-08-09 11:56:20|4275.22|4275.22|4275.22|4275.22|4275.22|4275.22|4275.22|4275.22|0
1628510190000|2021-08-09 11:56:30|4275.48|4275.48|4275.6|4275.6|4275.6|4275.6|4275.48|4275.48|0
1628510200000|2021-08-09 11:56:40|4275.95|4275.95|4275.95|4275.95|4275.95|4275.95|4275.95|4275.95|0
1628510230000|2021-08-09 11:57:10|4276.29|4276.29|4276.29|4276.29|4276.29|4276.29|4276.29|4276.29|0
1628510270000|2021-08-09 11:57:50|4276.42|4276.42|4276.42|4276.42|4276.42|4276.42|4276.42|4276.42|0
1628510290000|2021-08-09 11:58:10|4276.16|4276.16|4276.16|4276.16|4276.16|4276.16|4276.16|4276.16|0
1628510320000|2021-08-09 11:58:40|4276.34|4276.34|4276.34|4276.34|4276.34|4276.34|4276.34|4276.34|0
1628510460000|2021-08-09 12:01:00|4276.16|4276.16|4276.16|4276.16|4276.16|4276.16|4276.16|4276.16|0
1628510480000|2021-08-09 12:01:20|4276.04|4276.04|4275.91|4275.91|4276.04|4276.04|4275.91|4275.91|0
1628510510000|2021-08-09 12:01:50|4275.74|4275.74|4275.57|4275.57|4275.74|4275.74|4275.57|4275.57|0
1628510530000|2021-08-09 12:02:10|4276.8|4276.8|4276.8|4276.8|4276.8|4276.8|4276.8|4276.8|0
1628510560000|2021-08-09 12:02:40|4277.06|4277.06|4276.93|4276.93|4277.06|4277.06|4276.93|4276.93|0
1628510620000|2021-08-09 12:03:40|4275.69|4275.69|4275.69|4275.69|4275.69|4275.69|4275.69|4275.69|0
1628510630000|2021-08-09 12:03:50|4275.35|4275.35|4275.35|4275.35|4275.35|4275.35|4275.35|4275.35|0
1628510760000|2021-08-09 12:06:00|4275.22|4275.22|4275.22|4275.22|4275.22|4275.22|4275.22|4275.22|0
1628510800000|2021-08-09 12:06:40|4274.97|4274.97|4274.97|4274.97|4274.97|4274.97|4273.73|4273.73|0
1628510810000|2021-08-09 12:06:50|4274.71|4274.71|4274.71|4274.71|4274.71|4274.71|4274.71|4274.71|0
1628510830000|2021-08-09 12:07:10|4274.59|4274.59|4274.59|4274.59|4274.59|4274.59|4274.59|4274.59|0
1628510840000|2021-08-09 12:07:20|4274.46|4274.46|4274.33|4274.33|4274.46|4274.46|4274.33|4274.33|0
1628510860000|2021-08-09 12:07:40|4275.57|4275.57|4276.81|4276.81|4276.81|4276.81|4275.57|4275.57|0
1628510870000|2021-08-09 12:07:50|4278.05|4278.05|4278.05|4278.05|4278.05|4278.05|4278.05|4278.05|0
1628510900000|2021-08-09 12:08:20|4278.3|4278.3|4278.3|4278.3|4278.3|4278.3|4278.3|4278.3|0
1628510910000|2021-08-09 12:08:30|4278.18|4278.18|4278.18|4278.18|4278.18|4278.18|4278.18|4278.18|0
1628510920000|2021-08-09 12:08:40|4278.05|4278.05|4277.92|4277.92|4278.05|4278.05|4277.92|4277.92|0
1628510940000|2021-08-09 12:09:00|4277.67|4277.67|4278.26|4278.26|4278.26|4278.26|4277.67|4277.67|0
1628510950000|2021-08-09 12:09:10|4279.5|4279.5|4279.5|4279.5|4279.5|4279.5|4279.5|4279.5|0
1628511000000|2021-08-09 12:10:00|4279.63|4279.63|4279.63|4279.63|4279.63|4279.63|4279.63|4279.63|0
1628511010000|2021-08-09 12:10:10|4279.88|4279.88|4279.5|4279.5|4279.88|4279.88|4279.5|4279.5|0
1628511120000|2021-08-09 12:12:00|4279.25|4279.25|4279.25|4279.25|4279.25|4279.25|4279.25|4279.25|0
1628511130000|2021-08-09 12:12:10|4279.12|4279.12|4278.87|4278.87|4279.12|4279.12|4278.74|4278.74|0
1628511160000|2021-08-09 12:12:40|4278.74|4278.74|4278.74|4278.74|4278.74|4278.74|4278.74|4278.74|0
1628511210000|2021-08-09 12:13:30|4278.36|4278.36|4277.85|4277.85|4278.36|4278.36|4277.85|4277.85|0
1628511280000|2021-08-09 12:14:40|4277.68|4277.68|4277.68|4277.68|4277.68|4277.68|4277.68|4277.68|0
1628511290000|2021-08-09 12:14:50|4278.92|4278.92|4278.92|4278.92|4278.92|4278.92|4278.92|4278.92|0
1628511300000|2021-08-09 12:15:00|4280.16|4280.16|4278.92|4278.92|4280.16|4280.16|4278.92|4278.92|0
1628511320000|2021-08-09 12:15:20|4277.68|4277.68|4277.68|4277.68|4277.68|4277.68|4277.68|4277.68|0
1628511410000|2021-08-09 12:16:50|4278.19|4278.19|4277.81|4277.81|4278.19|4278.19|4277.81|4277.81|0
1628511420000|2021-08-09 12:17:00|4277.94|4277.94|4278.06|4278.06|4278.06|4278.06|4277.94|4277.94|0
1628511610000|2021-08-09 12:20:10|4279.3|4279.3|4279.3|4279.3|4279.3|4279.3|4279.3|4279.3|0
1628511620000|2021-08-09 12:20:20|4279.47|4279.47|4279.47|4279.47|4279.47|4279.47|4279.47|4279.47|0
1628511650000|2021-08-09 12:20:50|4278.23|4278.23|4278.23|4278.23|4278.23|4278.23|4278.23|4278.23|0
1628511690000|2021-08-09 12:21:30|4278.36|4278.36|4278.49|4278.49|4278.49|4278.49|4278.36|4278.36|0
1628511730000|2021-08-09 12:22:10|4279.73|4279.73|4279.73|4279.73|4279.73|4279.73|4279.73|4279.73|0
1628511750000|2021-08-09 12:22:30|4278.49|4278.49|4278.49|4278.49|4278.49|4278.49|4278.49|4278.49|0
1628511770000|2021-08-09 12:22:50|4279.73|4279.73|4279.73|4279.73|4279.73|4279.73|4279.73|4279.73|0
1628511860000|2021-08-09 12:24:20|4279.47|4279.47|4276.87|4276.87|4279.47|4279.47|4276.87|4276.87|0
1628511950000|2021-08-09 12:25:50|4278.11|4278.11|4278.11|4278.11|4278.11|4278.11|4278.11|4278.11|0
1628512080000|2021-08-09 12:28:00|4278.23|4278.23|4277.12|4277.12|4278.36|4278.36|4277.12|4277.12|0
1628512090000|2021-08-09 12:28:10|4277.38|4277.38|4277.38|4277.38|4277.38|4277.38|4277.38|4277.38|0
1628512140000|2021-08-09 12:29:00|4277.21|4277.21|4277.21|4277.21|4277.21|4277.21|4277.21|4277.21|0
1628512150000|2021-08-09 12:29:10|4277.08|4277.08|4277.08|4277.08|4277.08|4277.08|4277.08|4277.08|0
1628512160000|2021-08-09 12:29:20|4278.32|4278.32|4278.32|4278.32|4278.32|4278.32|4278.32|4278.32|0
1628512190000|2021-08-09 12:29:50|4279.56|4279.56|4279.56|4279.56|4279.56|4279.56|4279.56|4279.56|0
1628512200000|2021-08-09 12:30:00|4279.68|4279.68|4279.81|4279.81|4279.81|4279.81|4279.68|4279.68|0
1628512230000|2021-08-09 12:30:30|4279.56|4279.56|4279.56|4279.56|4279.56|4279.56|4279.56|4279.56|0
1628512260000|2021-08-09 12:31:00|4279.68|4279.68|4279.68|4279.68|4279.68|4279.68|4279.68|4279.68|0
1628512290000|2021-08-09 12:31:30|4280.92|4280.92|4280.92|4280.92|4280.92|4280.92|4280.92|4280.92|0
1628512300000|2021-08-09 12:31:40|4282.16|4282.16|4282.16|4282.16|4282.16|4282.16|4282.16|4282.16|0
1628512470000|2021-08-09 12:34:30|4283.4|4283.4|4283.4|4283.4|4283.4|4283.4|4283.4|4283.4|0
1628512490000|2021-08-09 12:34:50|4283.15|4283.15|4283.53|4283.53|4283.53|4283.53|4283.15|4283.15|0
1628512500000|2021-08-09 12:35:00|4283.66|4283.66|4285.02|4285.02|4285.02|4285.02|4281.3|4281.3|0
1628512520000|2021-08-09 12:35:20|4287.5|4287.5|4291.22|4291.22|4291.22|4291.22|4287.5|4287.5|0
1628512570000|2021-08-09 12:36:10|4288.74|4288.74|4288.74|4288.74|4288.74|4288.74|4288.74|4288.74|0
1628512620000|2021-08-09 12:37:00|4288.87|4288.87|4288.99|4288.99|4288.99|4288.99|4288.87|4288.87|0
1628512640000|2021-08-09 12:37:20|4288.74|4288.74|4288.61|4288.61|4288.74|4288.74|4288.61|4288.61|0
1628512670000|2021-08-09 12:37:50|4288.95|4288.95|4289.21|4289.21|4289.21|4289.21|4288.95|4288.95|0
1628512680000|2021-08-09 12:38:00|4289.33|4289.33|4289.33|4289.33|4289.33|4289.33|4289.33|4289.33|0
1628512740000|2021-08-09 12:39:00|4290.57|4290.57|4290.57|4290.57|4290.57|4290.57|4290.57|4290.57|0
1628512800000|2021-08-09 12:40:00|4290.19|4290.19|4290.19|4290.19|4290.19|4290.19|4290.19|4290.19|0
1628512810000|2021-08-09 12:40:10|4291.43|4291.43|4291.43|4291.43|4291.43|4291.43|4291.43|4291.43|0
1628512820000|2021-08-09 12:40:20|4293.91|4293.91|4295.15|4295.15|4295.15|4295.15|4293.91|4293.91|0
1628512880000|2021-08-09 12:41:20|4295.02|4295.02|4295.15|4295.15|4295.15|4295.15|4295.02|4295.02|0
1628512920000|2021-08-09 12:42:00|4295.28|4295.28|4295.28|4295.28|4295.28|4295.28|4295.28|4295.28|0
1628512950000|2021-08-09 12:42:30|4294.04|4294.04|4295.28|4295.28|4295.28|4295.28|4294.04|4294.04|0
1628512960000|2021-08-09 12:42:40|4295.15|4295.15|4300.11|4300.11|4300.11|4300.11|4295.15|4295.15|0
1628512990000|2021-08-09 12:43:10|4299.59|4299.59|4299.59|4299.59|4299.59|4299.59|4299.59|4299.59|0
1628513000000|2021-08-09 12:43:20|4298.35|4298.35|4298.35|4298.35|4298.35|4298.35|4298.35|4298.35|0
1628513030000|2021-08-09 12:43:50|4298.22|4298.22|4298.22|4298.22|4298.22|4298.22|4298.22|4298.22|0
1628513040000|2021-08-09 12:44:00|4299.46|4299.46|4299.46|4299.46|4299.46|4299.46|4299.46|4299.46|0
1628513060000|2021-08-09 12:44:20|4299.33|4299.33|4299.33|4299.33|4299.33|4299.33|4299.33|4299.33|0
1628513090000|2021-08-09 12:44:50|4296.86|4296.86|4295.62|4295.62|4296.86|4296.86|4295.62|4295.62|0
1628513110000|2021-08-09 12:45:10|4295.96|4295.96|4296.72|4296.72|4296.72|4296.72|4295.96|4295.96|0
1628513140000|2021-08-09 12:45:40|4297.96|4297.96|4297.96|4297.96|4297.96|4297.96|4297.96|4297.96|0
1628513180000|2021-08-09 12:46:20|4299.2|4299.2|4299.2|4299.2|4299.2|4299.2|4299.2|4299.2|0
1628513220000|2021-08-09 12:47:00|4297.96|4297.96|4296.72|4296.72|4297.96|4297.96|4296.72|4296.72|0
1628513240000|2021-08-09 12:47:20|4296.38|4296.38|4296.38|4296.38|4296.38|4296.38|4296.38|4296.38|0
1628513260000|2021-08-09 12:47:40|4296|4296|4296|4296|4296|4296|4296|4296|0
1628513270000|2021-08-09 12:47:50|4295.74|4295.74|4295.74|4295.74|4295.74|4295.74|4295.74|4295.74|0
1628513310000|2021-08-09 12:48:30|4295.62|4295.62|4295.62|4295.62|4295.62|4295.62|4295.62|4295.62|0
1628513330000|2021-08-09 12:48:50|4298.1|4298.1|4298.1|4298.1|4298.1|4298.1|4298.1|4298.1|0
1628513340000|2021-08-09 12:49:00|4299.33|4299.33|4301.81|4301.81|4301.81|4301.81|4299.33|4299.33|0
1628513370000|2021-08-09 12:49:30|4303.05|4303.05|4303.05|4303.05|4303.05|4303.05|4303.05|4303.05|0
1628513420000|2021-08-09 12:50:20|4303.18|4303.18|4303.05|4303.05|4303.18|4303.18|4303.05|4303.05|0
1628513440000|2021-08-09 12:50:40|4303.18|4303.18|4303.18|4303.18|4303.18|4303.18|4303.18|4303.18|0
1628513460000|2021-08-09 12:51:00|4301.94|4301.94|4301.94|4301.94|4301.94|4301.94|4301.94|4301.94|0
1628513470000|2021-08-09 12:51:10|4300.7|4300.7|4300.7|4300.7|4300.7|4300.7|4300.7|4300.7|0
1628513530000|2021-08-09 12:52:10|4301.94|4301.94|4301.94|4301.94|4301.94|4301.94|4301.94|4301.94|0
1628513550000|2021-08-09 12:52:30|4303.18|4303.18|4301.94|4301.94|4303.18|4303.18|4301.94|4301.94|0
1628513570000|2021-08-09 12:52:50|4302.28|4302.28|4301.94|4301.94|4302.28|4302.28|4301.94|4301.94|0
1628513600000|2021-08-09 12:53:20|4302.07|4302.07|4302.07|4302.07|4302.07|4302.07|4302.07|4302.07|0
1628513660000|2021-08-09 12:54:20|4301.94|4301.94|4301.81|4301.81|4301.94|4301.94|4301.81|4301.81|0
1628513670000|2021-08-09 12:54:30|4301.69|4301.69|4301.69|4301.69|4301.69|4301.69|4301.69|4301.69|0
1628513700000|2021-08-09 12:55:00|4299.21|4299.21|4299.21|4299.21|4299.21|4299.21|4299.21|4299.21|0
1628513720000|2021-08-09 12:55:20|4299.08|4299.08|4299.33|4299.33|4299.33|4299.33|4299.08|4299.08|0
1628513770000|2021-08-09 12:56:10|4298.1|4298.1|4298.1|4298.1|4298.1|4298.1|4298.1|4298.1|0
1628513810000|2021-08-09 12:56:50|4299.33|4299.33|4299.21|4299.21|4299.33|4299.33|4299.21|4299.21|0
1628513820000|2021-08-09 12:57:00|4299.38|4299.38|4299.38|4299.38|4299.38|4299.38|4299.38|4299.38|0
1628513830000|2021-08-09 12:57:10|4300.62|4300.62|4300.62|4300.62|4300.62|4300.62|4300.62|4300.62|0
1628513870000|2021-08-09 12:57:50|4299.38|4299.38|4299.38|4299.38|4299.38|4299.38|4299.38|4299.38|0
1628513880000|2021-08-09 12:58:00|4299|4299|4299|4299|4299|4299|4299|4299|0
1628513940000|2021-08-09 12:59:00|4298.83|4298.83|4298.83|4298.83|4298.83|4298.83|4298.83|4298.83|0
1628514000000|2021-08-09 13:00:00|4298.96|4298.96|4298.83|4298.83|4298.96|4298.96|4298.83|4298.83|0
1628514030000|2021-08-09 13:00:30|4299.08|4299.08|4299.08|4299.08|4299.08|4299.08|4299.08|4299.08|0
1628514040000|2021-08-09 13:00:40|4299.34|4299.34|4299.34|4299.34|4299.34|4299.34|4299.34|4299.34|0
1628514060000|2021-08-09 13:01:00|4299.08|4299.08|4299.08|4299.08|4299.08|4299.08|4299.08|4299.08|0
1628514120000|2021-08-09 13:02:00|4299.46|4299.46|4299.46|4299.46|4299.46|4299.46|4299.46|4299.46|0
1628514180000|2021-08-09 13:03:00|4298.22|4298.22|4298.22|4298.22|4298.22|4298.22|4298.22|4298.22|0
1628514210000|2021-08-09 13:03:30|4299.46|4299.46|4299.46|4299.46|4299.46|4299.46|4299.46|4299.46|0
1628514230000|2021-08-09 13:03:50|4298.96|4298.96|4299.08|4299.08|4299.08|4299.08|4298.96|4298.96|0
1628514240000|2021-08-09 13:04:00|4299.21|4299.21|4299.21|4299.21|4299.21|4299.21|4299.21|4299.21|0
1628514340000|2021-08-09 13:05:40|4299.55|4299.55|4304.63|4304.63|4304.63|4304.63|4299.55|4299.55|0
1628514360000|2021-08-09 13:06:00|4303.39|4303.39|4302.16|4302.16|4303.39|4303.39|4302.16|4302.16|0
1628514420000|2021-08-09 13:07:00|4301.82|4301.82|4301.82|4301.82|4301.82|4301.82|4301.82|4301.82|0
1628514440000|2021-08-09 13:07:20|4301.69|4301.69|4301.69|4301.69|4301.69|4301.69|4301.69|4301.69|0
1628514450000|2021-08-09 13:07:30|4301.56|4301.56|4301.56|4301.56|4301.56|4301.56|4301.56|4301.56|0
1628514480000|2021-08-09 13:08:00|4302.8|4302.8|4302.8|4302.8|4302.8|4302.8|4302.8|4302.8|0
1628514540000|2021-08-09 13:09:00|4301.56|4301.56|4301.56|4301.56|4301.56|4301.56|4301.56|4301.56|0
1628514560000|2021-08-09 13:09:20|4301.82|4301.82|4301.82|4301.82|4301.82|4301.82|4301.82|4301.82|0
1628514580000|2021-08-09 13:09:40|4301.31|4301.31|4301.31|4301.31|4301.31|4301.31|4301.31|4301.31|0
1628514670000|2021-08-09 13:11:10|4301.14|4301.14|4301.31|4301.31|4301.31|4301.31|4301.14|4301.14|0
1628514690000|2021-08-09 13:11:30|4301.43|4301.43|4301.43|4301.43|4301.43|4301.43|4301.43|4301.43|0
1628514710000|2021-08-09 13:11:50|4300.2|4300.2|4303.91|4303.91|4303.91|4303.91|4300.2|4300.2|0
1628514720000|2021-08-09 13:12:00|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|0
1628514750000|2021-08-09 13:12:30|4302.93|4302.93|4302.93|4302.93|4302.93|4302.93|4302.93|4302.93|0
1628514790000|2021-08-09 13:13:10|4304.17|4304.17|4306.64|4306.64|4310.36|4310.36|4304.17|4304.17|0
1628514800000|2021-08-09 13:13:20|4305.41|4305.41|4304.17|4304.17|4305.41|4305.41|4304.17|4304.17|0
1628514820000|2021-08-09 13:13:40|4304.04|4304.04|4304.04|4304.04|4304.04|4304.04|4304.04|4304.04|0
1628514840000|2021-08-09 13:14:00|4304.21|4304.21|4304.04|4304.04|4304.21|4304.21|4304.04|4304.04|0
1628514850000|2021-08-09 13:14:10|4301.56|4301.56|4301.43|4301.43|4301.56|4301.56|4301.43|4301.43|0
1628515030000|2021-08-09 13:17:10|4302.67|4302.67|4303.91|4303.91|4303.91|4303.91|4302.67|4302.67|0
1628515080000|2021-08-09 13:18:00|4303.53|4303.53|4303.15|4303.15|4303.53|4303.53|4303.15|4303.15|0
1628515090000|2021-08-09 13:18:10|4304.39|4304.39|4304.39|4304.39|4304.39|4304.39|4304.39|4304.39|0
1628515100000|2021-08-09 13:18:20|4303.15|4303.15|4303.15|4303.15|4303.15|4303.15|4303.15|4303.15|0
1628515120000|2021-08-09 13:18:40|4303.66|4303.66|4303.66|4303.66|4303.66|4303.66|4303.66|4303.66|0
1628515180000|2021-08-09 13:19:40|4304|4304|4304|4304|4304|4304|4304|4304|0
1628515230000|2021-08-09 13:20:30|4305.24|4305.24|4305.24|4305.24|4305.24|4305.24|4305.24|4305.24|0
1628515240000|2021-08-09 13:20:40|4305.36|4305.36|4305.62|4305.62|4305.62|4305.62|4305.36|4305.36|0
1628515250000|2021-08-09 13:20:50|4305.75|4305.75|4305.75|4305.75|4305.75|4305.75|4305.75|4305.75|0
1628515270000|2021-08-09 13:21:10|4306|4306|4306|4306|4306|4306|4306|4306|0
1628515300000|2021-08-09 13:21:40|4306.34|4306.34|4305.1|4305.1|4306.34|4306.34|4305.1|4305.1|0
1628515350000|2021-08-09 13:22:30|4304.98|4304.98|4304.85|4304.85|4304.98|4304.98|4304.85|4304.85|0
1628515370000|2021-08-09 13:22:50|4304.68|4304.68|4304.68|4304.68|4304.68|4304.68|4304.68|4304.68|0
1628515380000|2021-08-09 13:23:00|4305.92|4305.92|4305.92|4305.92|4305.92|4305.92|4305.92|4305.92|0
1628515390000|2021-08-09 13:23:10|4307.16|4307.16|4307.16|4307.16|4307.16|4307.16|4307.16|4307.16|0
1628515410000|2021-08-09 13:23:30|4306.99|4306.99|4306.99|4306.99|4306.99|4306.99|4306.99|4306.99|0
1628515420000|2021-08-09 13:23:40|4306.86|4306.86|4303.4|4303.4|4306.86|4306.86|4303.14|4303.14|0
1628515480000|2021-08-09 13:24:40|4303.27|4303.27|4303.14|4303.14|4303.27|4303.27|4303.14|4303.14|0
1628515500000|2021-08-09 13:25:00|4303.27|4303.27|4303.27|4303.27|4303.27|4303.27|4303.27|4303.27|0
1628515550000|2021-08-09 13:25:50|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|0
1628515630000|2021-08-09 13:27:10|4303.01|4303.01|4303.01|4303.01|4303.01|4303.01|4303.01|4303.01|0
1628515640000|2021-08-09 13:27:20|4302.63|4302.63|4302.63|4302.63|4302.63|4302.63|4302.63|4302.63|0
1628515700000|2021-08-09 13:28:20|4303.87|4303.87|4305.1|4305.1|4305.1|4305.1|4303.87|4303.87|0
1628515710000|2021-08-09 13:28:30|4305.28|4305.28|4305.28|4305.28|4305.28|4305.28|4305.28|4305.28|0
1628515760000|2021-08-09 13:29:20|4306.52|4306.52|4306.52|4306.52|4306.52|4306.52|4306.52|4306.52|0
1628515790000|2021-08-09 13:29:50|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|0
1628515800000|2021-08-09 13:30:00|4307.88|4307.88|4306.77|4306.77|4307.88|4307.88|4306.64|4306.64|0
1628515860000|2021-08-09 13:31:00|4306.52|4306.52|4302.54|4302.54|4306.52|4306.52|4302.54|4302.54|0
1628515870000|2021-08-09 13:31:10|4302.29|4302.29|4302.29|4302.29|4302.29|4302.29|4302.29|4302.29|0
1628515890000|2021-08-09 13:31:30|4302.42|4302.42|4303.66|4303.66|4303.66|4303.66|4302.42|4302.42|0
1628515930000|2021-08-09 13:32:10|4303.28|4303.28|4303.28|4303.28|4303.28|4303.28|4303.28|4303.28|0
1628515940000|2021-08-09 13:32:20|4303.45|4303.45|4303.45|4303.45|4303.45|4303.45|4303.45|4303.45|0
1628515970000|2021-08-09 13:32:50|4302.21|4302.21|4301.7|4301.7|4302.21|4302.21|4301.7|4301.7|0
1628516000000|2021-08-09 13:33:20|4301.57|4301.57|4301.57|4301.57|4301.57|4301.57|4301.57|4301.57|0
1628516010000|2021-08-09 13:33:30|4300.33|4300.33|4299.09|4299.09|4300.33|4300.33|4299.09|4299.09|0
1628516040000|2021-08-09 13:34:00|4300.33|4300.33|4300.33|4300.33|4300.33|4300.33|4300.33|4300.33|0
1628516080000|2021-08-09 13:34:40|4299.99|4299.99|4298.63|4298.63|4299.99|4299.99|4298.63|4298.63|0
1628516100000|2021-08-09 13:35:00|4298.5|4298.5|4297.26|4297.26|4298.5|4298.5|4297.26|4297.26|0
1628516110000|2021-08-09 13:35:10|4298.63|4298.63|4300.37|4300.37|4300.37|4300.37|4298.63|4298.63|0
1628516170000|2021-08-09 13:36:10|4300.5|4300.5|4300.5|4300.5|4300.5|4300.5|4300.5|4300.5|0
1628516190000|2021-08-09 13:36:30|4300.84|4300.84|4300.84|4300.84|4300.84|4300.84|4300.84|4300.84|0
1628516220000|2021-08-09 13:37:00|4300.71|4300.71|4299.35|4299.35|4300.71|4300.71|4299.35|4299.35|0
1628516290000|2021-08-09 13:38:10|4299.69|4299.69|4299.69|4299.69|4299.69|4299.69|4299.69|4299.69|0
1628516310000|2021-08-09 13:38:30|4299.31|4299.31|4299.44|4299.44|4299.44|4299.44|4299.31|4299.31|0
1628516360000|2021-08-09 13:39:20|4298.2|4298.2|4298.2|4298.2|4298.2|4298.2|4298.2|4298.2|0
1628516380000|2021-08-09 13:39:40|4298.37|4298.37|4298.37|4298.37|4298.37|4298.37|4298.37|4298.37|0
1628516410000|2021-08-09 13:40:10|4298.54|4298.54|4298.54|4298.54|4298.54|4298.54|4298.54|4298.54|0
1628516420000|2021-08-09 13:40:20|4298.8|4298.8|4298.8|4298.8|4298.8|4298.8|4298.8|4298.8|0
1628516460000|2021-08-09 13:41:00|4298.67|4298.67|4298.67|4298.67|4298.67|4298.67|4298.67|4298.67|0
1628516470000|2021-08-09 13:41:10|4298.84|4298.84|4298.84|4298.84|4298.84|4298.84|4298.84|4298.84|0
1628516480000|2021-08-09 13:41:20|4299.01|4299.01|4295.17|4295.17|4299.01|4299.01|4295.17|4295.17|0
1628516490000|2021-08-09 13:41:30|4293.93|4293.93|4293.93|4293.93|4293.93|4293.93|4293.93|4293.93|0
1628516500000|2021-08-09 13:41:40|4292.69|4292.69|4292.69|4292.69|4292.69|4292.69|4292.69|4292.69|0
1628516520000|2021-08-09 13:42:00|4292.35|4292.35|4292.35|4292.35|4292.35|4292.35|4292.35|4292.35|0
1628516590000|2021-08-09 13:43:10|4291.11|4291.11|4291.11|4291.11|4291.11|4291.11|4291.11|4291.11|0
1628516600000|2021-08-09 13:43:20|4294.83|4294.83|4297.3|4297.3|4302.26|4302.26|4294.83|4294.83|0
1628516610000|2021-08-09 13:43:30|4297.43|4297.43|4298.67|4298.67|4298.67|4298.67|4297.43|4297.43|0
1628516620000|2021-08-09 13:43:40|4298.5|4298.5|4298.5|4298.5|4298.5|4298.5|4298.5|4298.5|0
1628516670000|2021-08-09 13:44:30|4298.67|4298.67|4298.67|4298.67|4298.67|4298.67|4298.67|4298.67|0
1628516680000|2021-08-09 13:44:40|4299.91|4299.91|4299.61|4299.61|4299.91|4299.91|4299.61|4299.61|0
1628516690000|2021-08-09 13:44:50|4299.78|4299.78|4300.72|4300.72|4300.72|4300.72|4299.78|4299.78|0
1628516750000|2021-08-09 13:45:50|4305.67|4305.67|4306.18|4306.18|4306.18|4306.18|4305.67|4305.67|0
1628516770000|2021-08-09 13:46:10|4306.31|4306.31|4306.31|4306.31|4306.31|4306.31|4306.31|4306.31|0
1628516800000|2021-08-09 13:46:40|4305.07|4305.07|4305.07|4305.07|4305.07|4305.07|4305.07|4305.07|0
1628516810000|2021-08-09 13:46:50|4305.24|4305.24|4305.24|4305.24|4305.24|4305.24|4305.24|4305.24|0
1628516830000|2021-08-09 13:47:10|4305.88|4305.88|4305.88|4305.88|4305.88|4305.88|4305.88|4305.88|0
1628516860000|2021-08-09 13:47:40|4305.62|4305.62|4305.45|4305.45|4305.62|4305.62|4305.45|4305.45|0
1628516880000|2021-08-09 13:48:00|4305.32|4305.32|4302.85|4302.85|4305.32|4305.32|4302.85|4302.85|0
1628516930000|2021-08-09 13:48:50|4302.59|4302.59|4302.72|4302.72|4302.72|4302.72|4302.59|4302.59|0
1628516940000|2021-08-09 13:49:00|4302.85|4302.85|4302.85|4302.85|4302.85|4302.85|4302.85|4302.85|0
1628517000000|2021-08-09 13:50:00|4302.97|4302.97|4302.85|4302.85|4302.97|4302.97|4302.85|4302.85|0
1628517010000|2021-08-09 13:50:10|4301.61|4301.61|4301.61|4301.61|4301.61|4301.61|4301.61|4301.61|0
1628517030000|2021-08-09 13:50:30|4300.37|4300.37|4300.37|4300.37|4300.37|4300.37|4300.37|4300.37|0
1628517040000|2021-08-09 13:50:40|4300.49|4300.49|4300.49|4300.49|4300.49|4300.49|4300.49|4300.49|0
1628517060000|2021-08-09 13:51:00|4300.62|4300.62|4301|4301|4301|4301|4300.62|4300.62|0
1628517070000|2021-08-09 13:51:10|4300.83|4300.83|4300.58|4300.58|4300.83|4300.83|4300.58|4300.58|0
1628517080000|2021-08-09 13:51:20|4299.34|4299.34|4299.46|4299.46|4299.46|4299.46|4299.34|4299.34|0
1628517100000|2021-08-09 13:51:40|4300.7|4300.7|4300.83|4300.83|4300.83|4300.83|4300.7|4300.7|0
1628517130000|2021-08-09 13:52:10|4299.59|4299.59|4299.46|4299.46|4299.59|4299.59|4299.46|4299.46|0
1628517150000|2021-08-09 13:52:30|4299.72|4299.72|4299.97|4299.97|4299.97|4299.97|4299.72|4299.72|0
1628517180000|2021-08-09 13:53:00|4299.72|4299.72|4299.85|4299.85|4299.85|4299.85|4299.72|4299.72|0
1628517190000|2021-08-09 13:53:10|4300.23|4300.23|4300.35|4300.35|4300.35|4300.35|4300.23|4300.23|0
1628517200000|2021-08-09 13:53:20|4300.1|4300.1|4300.23|4300.23|4300.23|4300.23|4300.1|4300.1|0
1628517210000|2021-08-09 13:53:30|4300.1|4300.1|4300.1|4300.1|4300.1|4300.1|4300.1|4300.1|0
1628517220000|2021-08-09 13:53:40|4299.97|4299.97|4299.85|4299.85|4299.97|4299.97|4299.85|4299.85|0
1628517270000|2021-08-09 13:54:30|4301.08|4301.08|4301.08|4301.08|4301.08|4301.08|4301.08|4301.08|0
1628517310000|2021-08-09 13:55:10|4302.32|4302.32|4302.32|4302.32|4302.32|4302.32|4302.32|4302.32|0
1628517320000|2021-08-09 13:55:20|4302.45|4302.45|4302.45|4302.45|4302.45|4302.45|4302.45|4302.45|0
1628517340000|2021-08-09 13:55:40|4303.69|4303.69|4305.44|4305.44|4305.44|4305.44|4303.69|4303.69|0
1628517350000|2021-08-09 13:55:50|4305.56|4305.56|4305.31|4305.31|4305.56|4305.56|4305.31|4305.31|0
1628517370000|2021-08-09 13:56:10|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|0
1628517380000|2021-08-09 13:56:20|4306.29|4306.29|4305.06|4305.06|4306.29|4306.29|4305.06|4305.06|0
1628517410000|2021-08-09 13:56:50|4305.31|4305.31|4305.44|4305.44|4305.44|4305.44|4305.31|4305.31|0
1628517450000|2021-08-09 13:57:30|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|0
1628517510000|2021-08-09 13:58:30|4305.73|4305.73|4305.61|4305.61|4306.97|4306.97|4305.61|4305.61|0
1628517520000|2021-08-09 13:58:40|4305.48|4305.48|4305.61|4305.61|4305.61|4305.61|4305.48|4305.48|0
1628517530000|2021-08-09 13:58:50|4306.85|4306.85|4308.09|4308.09|4308.09|4308.09|4306.85|4306.85|0
1628517540000|2021-08-09 13:59:00|4308.34|4308.34|4308.21|4308.21|4308.34|4308.34|4308.21|4308.21|0
1628517550000|2021-08-09 13:59:10|4308.47|4308.47|4309.35|4309.35|4309.35|4309.35|4308.47|4308.47|0
1628517560000|2021-08-09 13:59:20|4309.52|4309.52|4309.52|4309.52|4309.52|4309.52|4309.52|4309.52|0
1628517570000|2021-08-09 13:59:30|4310.29|4310.29|4310.03|4310.03|4310.29|4310.29|4310.03|4310.03|0
1628517580000|2021-08-09 13:59:40|4310.16|4310.16|4310.03|4310.03|4310.16|4310.16|4310.03|4310.03|0
1628517600000|2021-08-09 14:00:00|4308.79|4308.79|4308.54|4308.54|4308.79|4308.79|4308.54|4308.54|0
1628517610000|2021-08-09 14:00:10|4309.78|4309.78|4309.78|4309.78|4309.78|4309.78|4309.78|4309.78|0
1628517620000|2021-08-09 14:00:20|4307.3|4307.3|4307.3|4307.3|4307.3|4307.3|4304.82|4304.82|0
1628517630000|2021-08-09 14:00:30|4307.43|4307.43|4308.19|4308.19|4308.57|4308.57|4307.43|4307.43|0
1628517660000|2021-08-09 14:01:00|4310.67|4310.67|4311.09|4311.09|4311.91|4311.91|4310.67|4310.67|0
1628517680000|2021-08-09 14:01:20|4310.96|4310.96|4310.96|4310.96|4310.96|4310.96|4310.96|4310.96|0
1628517700000|2021-08-09 14:01:40|4309.73|4309.73|4309.73|4309.73|4309.73|4309.73|4309.73|4309.73|0
1628517740000|2021-08-09 14:02:20|4309.55|4309.55|4308.31|4308.31|4309.55|4309.55|4308.31|4308.31|0
1628517770000|2021-08-09 14:02:50|4308.44|4308.44|4308.44|4308.44|4308.44|4308.44|4308.44|4308.44|0
1628517780000|2021-08-09 14:03:00|4307.2|4307.2|4307.2|4307.2|4307.2|4307.2|4307.2|4307.2|0
1628517810000|2021-08-09 14:03:30|4308.44|4308.44|4308.57|4308.57|4308.57|4308.57|4308.44|4308.44|0
1628517920000|2021-08-09 14:05:20|4309.81|4309.81|4308.57|4308.57|4309.81|4309.81|4308.57|4308.57|0
1628517930000|2021-08-09 14:05:30|4307.33|4307.33|4307.33|4307.33|4307.33|4307.33|4307.33|4307.33|0
1628517950000|2021-08-09 14:05:50|4307.96|4307.96|4309.58|4309.58|4309.58|4309.58|4307.84|4307.84|0
1628517960000|2021-08-09 14:06:00|4309.24|4309.24|4308.86|4308.86|4309.24|4309.24|4308.86|4308.86|0
1628517990000|2021-08-09 14:06:30|4308.09|4308.09|4308.09|4308.09|4308.09|4308.09|4308.09|4308.09|0
1628518010000|2021-08-09 14:06:50|4309.33|4309.33|4309.33|4309.33|4309.33|4309.33|4309.33|4309.33|0
1628518020000|2021-08-09 14:07:00|4309.16|4309.16|4308.99|4308.99|4309.16|4309.16|4308.99|4308.99|0
1628518040000|2021-08-09 14:07:20|4310.23|4310.23|4310.61|4310.61|4310.61|4310.61|4310.23|4310.23|0
1628518070000|2021-08-09 14:07:50|4310.44|4310.44|4310.44|4310.44|4310.44|4310.44|4310.44|4310.44|0
1628518100000|2021-08-09 14:08:20|4310.78|4310.78|4310.78|4310.78|4310.78|4310.78|4310.78|4310.78|0
1628518130000|2021-08-09 14:08:50|4310.91|4310.91|4311.16|4311.16|4311.16|4311.16|4310.91|4310.91|0
1628518140000|2021-08-09 14:09:00|4310.78|4310.78|4310.78|4310.78|4310.78|4310.78|4310.78|4310.78|0
1628518150000|2021-08-09 14:09:10|4310.61|4310.61|4311.85|4311.85|4311.85|4311.85|4310.61|4310.61|0
1628518190000|2021-08-09 14:09:50|4310.61|4310.61|4310.61|4310.61|4310.61|4310.61|4310.61|4310.61|0
1628518200000|2021-08-09 14:10:00|4310.48|4310.48|4310.31|4310.31|4310.48|4310.48|4310.31|4310.31|0
1628518210000|2021-08-09 14:10:10|4310.14|4310.14|4310.31|4310.31|4310.31|4310.31|4310.14|4310.14|0
1628518250000|2021-08-09 14:10:50|4309.81|4309.81|4310.19|4310.19|4310.19|4310.19|4309.81|4309.81|0
1628518260000|2021-08-09 14:11:00|4311.43|4311.43|4311.43|4311.43|4311.43|4311.43|4311.43|4311.43|0
1628518280000|2021-08-09 14:11:20|4310.19|4310.19|4310.19|4310.19|4310.19|4310.19|4310.19|4310.19|0
1628518320000|2021-08-09 14:12:00|4310.06|4310.06|4310.06|4310.06|4310.06|4310.06|4310.06|4310.06|0
1628518370000|2021-08-09 14:12:50|4308.82|4308.82|4308.57|4308.57|4308.82|4308.82|4308.57|4308.57|0
1628518400000|2021-08-09 14:13:20|4308.31|4308.31|4308.31|4308.31|4308.31|4308.31|4308.31|4308.31|0
1628518440000|2021-08-09 14:14:00|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|0
1628518560000|2021-08-09 14:16:00|4308.27|4308.27|4308.27|4308.27|4308.27|4308.27|4308.27|4308.27|0
1628518660000|2021-08-09 14:17:40|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|0
1628518680000|2021-08-09 14:18:00|4310.62|4310.62|4309.38|4309.38|4310.62|4310.62|4309.38|4309.38|0
1628518690000|2021-08-09 14:18:10|4309|4309|4308.75|4308.75|4309.25|4309.25|4308.75|4308.75|0
1628518700000|2021-08-09 14:18:20|4308.62|4308.62|4308.75|4308.75|4308.75|4308.75|4308.62|4308.62|0
1628518750000|2021-08-09 14:19:10|4308.49|4308.49|4308.87|4308.87|4309|4309|4308.49|4308.49|0
1628518780000|2021-08-09 14:19:40|4308.7|4308.7|4308.7|4308.7|4308.7|4308.7|4308.7|4308.7|0
1628518790000|2021-08-09 14:19:50|4308.58|4308.58|4308.32|4308.32|4308.58|4308.58|4308.32|4308.32|0
1628518800000|2021-08-09 14:20:00|4308.2|4308.2|4308.2|4308.2|4308.2|4308.2|4308.2|4308.2|0
1628518820000|2021-08-09 14:20:20|4307.81|4307.81|4307.81|4307.81|4307.81|4307.81|4307.81|4307.81|0
1628518870000|2021-08-09 14:21:10|4307.56|4307.56|4307.56|4307.56|4307.56|4307.56|4307.56|4307.56|0
1628518910000|2021-08-09 14:21:50|4307.31|4307.31|4307.31|4307.31|4307.31|4307.31|4307.31|4307.31|0
1628518940000|2021-08-09 14:22:20|4307.14|4307.14|4306.97|4306.97|4307.14|4307.14|4306.97|4306.97|0
1628518960000|2021-08-09 14:22:40|4307.09|4307.09|4309.57|4309.57|4309.57|4309.57|4307.09|4307.09|0
1628518990000|2021-08-09 14:23:10|4310.81|4310.81|4310.81|4310.81|4310.81|4310.81|4310.81|4310.81|0
1628519010000|2021-08-09 14:23:30|4310.94|4310.94|4310.94|4310.94|4310.94|4310.94|4310.94|4310.94|0
1628519020000|2021-08-09 14:23:40|4311.06|4311.06|4310.94|4310.94|4311.06|4311.06|4310.94|4310.94|0
1628519030000|2021-08-09 14:23:50|4311.19|4311.19|4311.19|4311.19|4311.19|4311.19|4311.19|4311.19|0
1628519050000|2021-08-09 14:24:10|4311.45|4311.45|4311.45|4311.45|4311.45|4311.45|4311.45|4311.45|0
1628519060000|2021-08-09 14:24:20|4312.81|4312.81|4312.81|4312.81|4312.81|4312.81|4312.81|4312.81|0
1628519100000|2021-08-09 14:25:00|4312.98|4312.98|4312.98|4312.98|4312.98|4312.98|4312.98|4312.98|0
1628519110000|2021-08-09 14:25:10|4312.86|4312.86|4313.36|4313.36|4313.36|4313.36|4312.86|4312.86|0
1628519150000|2021-08-09 14:25:50|4313.87|4313.87|4313.74|4313.74|4313.87|4313.87|4313.74|4313.74|0
1628519160000|2021-08-09 14:26:00|4313.62|4313.62|4313.62|4313.62|4313.62|4313.62|4313.62|4313.62|0
1628519200000|2021-08-09 14:26:40|4313.28|4313.28|4313.28|4313.28|4313.28|4313.28|4313.28|4313.28|0
1628519210000|2021-08-09 14:26:50|4313.4|4313.4|4313.4|4313.4|4313.4|4313.4|4313.4|4313.4|0
1628519230000|2021-08-09 14:27:10|4313.57|4313.57|4313.74|4313.74|4313.91|4313.91|4313.57|4313.57|0
1628519300000|2021-08-09 14:28:20|4312.5|4312.5|4312.5|4312.5|4312.5|4312.5|4312.5|4312.5|0
1628519320000|2021-08-09 14:28:40|4312.16|4312.16|4312.16|4312.16|4312.16|4312.16|4312.16|4312.16|0
1628519430000|2021-08-09 14:30:30|4310.93|4310.93|4312.16|4312.16|4312.16|4312.16|4310.93|4310.93|0
1628519460000|2021-08-09 14:31:00|4310.93|4310.93|4309.43|4309.43|4310.93|4310.93|4309.43|4309.43|0
1628519480000|2021-08-09 14:31:20|4310.67|4310.67|4310.67|4310.67|4310.67|4310.67|4310.67|4310.67|0
1628519500000|2021-08-09 14:31:40|4310.93|4310.93|4310.93|4310.93|4311.05|4311.05|4310.93|4310.93|0
1628519530000|2021-08-09 14:32:10|4312.16|4312.16|4312.16|4312.16|4312.16|4312.16|4312.16|4312.16|0
1628519540000|2021-08-09 14:32:20|4310.93|4310.93|4310.93|4310.93|4310.93|4310.93|4310.93|4310.93|0
1628519580000|2021-08-09 14:33:00|4312.16|4312.16|4312.16|4312.16|4312.16|4312.16|4312.16|4312.16|0
1628519690000|2021-08-09 14:34:50|4312.42|4312.42|4312.55|4312.55|4312.55|4312.55|4312.42|4312.42|0
1628519740000|2021-08-09 14:35:40|4312.67|4312.67|4312.67|4312.67|4312.67|4312.67|4312.67|4312.67|0
1628519760000|2021-08-09 14:36:00|4313.91|4313.91|4313.91|4313.91|4313.91|4313.91|4313.78|4313.78|0
1628519770000|2021-08-09 14:36:10|4315.15|4315.15|4315.15|4315.15|4315.15|4315.15|4315.15|4315.15|0
1628519800000|2021-08-09 14:36:40|4314.9|4314.9|4314.9|4314.9|4314.9|4314.9|4314.9|4314.9|0
1628519810000|2021-08-09 14:36:50|4315.07|4315.07|4315.07|4315.07|4315.07|4315.07|4315.07|4315.07|0
1628519840000|2021-08-09 14:37:20|4316.31|4316.31|4316.31|4316.31|4316.31|4316.31|4316.31|4316.31|0
1628519880000|2021-08-09 14:38:00|4316.18|4316.18|4316.05|4316.05|4316.18|4316.18|4316.05|4316.05|0
1628519890000|2021-08-09 14:38:10|4314.82|4314.82|4314.82|4314.82|4314.82|4314.82|4314.82|4314.82|0
1628519940000|2021-08-09 14:39:00|4314.43|4314.43|4314.43|4314.43|4314.43|4314.43|4314.43|4314.43|0
1628519950000|2021-08-09 14:39:10|4314.31|4314.31|4314.31|4314.31|4314.31|4314.31|4314.31|4314.31|0
1628519970000|2021-08-09 14:39:30|4314.18|4314.18|4314.18|4314.18|4314.18|4314.18|4314.18|4314.18|0
1628520030000|2021-08-09 14:40:30|4312.94|4312.94|4312.94|4312.94|4312.94|4312.94|4312.94|4312.94|0
1628520040000|2021-08-09 14:40:40|4314.18|4314.18|4314.18|4314.18|4314.18|4314.18|4314.18|4314.18|0
1628520050000|2021-08-09 14:40:50|4314.43|4314.43|4314.56|4314.56|4314.56|4314.56|4314.43|4314.43|0
1628520070000|2021-08-09 14:41:10|4314.43|4314.43|4314.43|4314.43|4314.43|4314.43|4314.43|4314.43|0
1628520080000|2021-08-09 14:41:20|4314.26|4314.26|4314.26|4314.26|4314.26|4314.26|4314.26|4314.26|0
1628520100000|2021-08-09 14:41:40|4313.03|4313.03|4313.03|4313.03|4313.03|4313.03|4313.03|4313.03|0
1628520110000|2021-08-09 14:41:50|4311.79|4311.79|4311.79|4311.79|4311.79|4311.79|4311.79|4311.79|0
1628520140000|2021-08-09 14:42:20|4310.55|4310.55|4310.55|4310.55|4310.55|4310.55|4310.55|4310.55|0
1628520220000|2021-08-09 14:43:40|4310.67|4310.67|4310.93|4310.93|4310.93|4310.93|4310.67|4310.67|0
1628520230000|2021-08-09 14:43:50|4310.8|4310.8|4310.8|4310.8|4310.8|4310.8|4310.8|4310.8|0
1628520270000|2021-08-09 14:44:30|4310.55|4310.55|4310.42|4310.42|4310.55|4310.55|4310.42|4310.42|0
1628520280000|2021-08-09 14:44:40|4310.59|4310.59|4310.76|4310.76|4310.76|4310.76|4310.59|4310.59|0
1628520290000|2021-08-09 14:44:50|4310.59|4310.59|4310.72|4310.72|4310.72|4310.72|4310.59|4310.59|0
1628520350000|2021-08-09 14:45:50|4311.96|4311.96|4311.96|4311.96|4311.96|4311.96|4311.96|4311.96|0
1628520380000|2021-08-09 14:46:20|4312.08|4312.08|4312.21|4312.21|4312.21|4312.21|4312.08|4312.08|0
1628520410000|2021-08-09 14:46:50|4313.45|4313.45|4312.21|4312.21|4313.45|4313.45|4312.21|4312.21|0
1628520420000|2021-08-09 14:47:00|4312.34|4312.34|4312.34|4312.34|4312.34|4312.34|4312.34|4312.34|0
1628520430000|2021-08-09 14:47:10|4312.46|4312.46|4312.46|4312.46|4312.46|4312.46|4312.46|4312.46|0
1628520500000|2021-08-09 14:48:20|4313.7|4313.7|4313.7|4313.7|4313.7|4313.7|4313.7|4313.7|0
1628520510000|2021-08-09 14:48:30|4313.45|4313.45|4313.58|4313.58|4313.58|4313.58|4313.45|4313.45|0
1628520530000|2021-08-09 14:48:50|4312.34|4312.34|4312.34|4312.34|4312.34|4312.34|4312.34|4312.34|0
1628520660000|2021-08-09 14:51:00|4312.51|4312.51|4311.57|4311.57|4312.81|4312.81|4311.57|4311.57|0
1628520670000|2021-08-09 14:51:10|4310.33|4310.33|4309.09|4309.09|4310.33|4310.33|4309.09|4309.09|0
1628520680000|2021-08-09 14:51:20|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|0
1628520720000|2021-08-09 14:52:00|4309.09|4309.09|4308.96|4308.96|4309.09|4309.09|4308.96|4308.96|0
1628520770000|2021-08-09 14:52:50|4310.2|4310.2|4310.2|4310.2|4310.2|4310.2|4310.2|4310.2|0
1628520800000|2021-08-09 14:53:20|4310.37|4310.37|4310.37|4310.37|4310.37|4310.37|4310.37|4310.37|0
1628520860000|2021-08-09 14:54:20|4310.25|4310.25|4310.25|4310.25|4310.25|4310.25|4310.25|4310.25|0
1628520900000|2021-08-09 14:55:00|4310.37|4310.37|4310.25|4310.25|4310.37|4310.37|4310.25|4310.25|0
1628520960000|2021-08-09 14:56:00|4310.5|4310.5|4310.5|4310.5|4310.5|4310.5|4310.5|4310.5|0
1628520980000|2021-08-09 14:56:20|4310.37|4310.37|4310.37|4310.37|4310.37|4310.37|4310.37|4310.37|0
1628521120000|2021-08-09 14:58:40|4310.25|4310.25|4310.25|4310.25|4310.25|4310.25|4310.25|4310.25|0
1628521190000|2021-08-09 14:59:50|4310.12|4310.12|4310.12|4310.12|4310.12|4310.12|4310.12|4310.12|0
1628521200000|2021-08-09 15:00:00|4310.37|4310.37|4310.5|4310.5|4310.5|4310.5|4310.37|4310.37|0
1628521290000|2021-08-09 15:01:30|4311.74|4311.74|4310.5|4310.5|4311.74|4311.74|4310.5|4310.5|0
1628521300000|2021-08-09 15:01:40|4310.37|4310.37|4310.37|4310.37|4310.5|4310.5|4310.37|4310.37|0
1628521360000|2021-08-09 15:02:40|4310.5|4310.5|4310.63|4310.63|4310.63|4310.63|4310.5|4310.5|0
1628521370000|2021-08-09 15:02:50|4310.5|4310.5|4310.5|4310.5|4310.5|4310.5|4310.5|4310.5|0
1628521400000|2021-08-09 15:03:20|4310.67|4310.67|4310.67|4310.67|4310.67|4310.67|4310.67|4310.67|0
1628521440000|2021-08-09 15:04:00|4310.29|4310.29|4310.42|4310.42|4310.55|4310.55|4310.17|4310.17|0
1628521490000|2021-08-09 15:04:50|4310.17|4310.17|4310.17|4310.17|4310.17|4310.17|4310.17|4310.17|0
1628521510000|2021-08-09 15:05:10|4310|4310|4310.12|4310.12|4310.12|4310.12|4310|4310|0
1628521560000|2021-08-09 15:06:00|4307.64|4307.64|4306.41|4306.41|4307.64|4307.64|4306.41|4306.41|0
1628521570000|2021-08-09 15:06:10|4305.17|4305.17|4304.79|4304.79|4305.17|4305.17|4304.79|4304.79|0
1628521580000|2021-08-09 15:06:20|4304.91|4304.91|4305.29|4305.29|4305.29|4305.29|4304.91|4304.91|0
1628521600000|2021-08-09 15:06:40|4305.42|4305.42|4305.42|4305.42|4305.42|4305.42|4305.42|4305.42|0
1628521620000|2021-08-09 15:07:00|4306.66|4306.66|4306.66|4306.66|4306.66|4306.66|4306.66|4306.66|0
1628521650000|2021-08-09 15:07:30|4306.79|4306.79|4306.66|4306.66|4306.79|4306.79|4306.66|4306.66|0
1628521660000|2021-08-09 15:07:40|4306.79|4306.79|4306.79|4306.79|4306.79|4306.79|4306.79|4306.79|0
1628521720000|2021-08-09 15:08:40|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|0
1628521730000|2021-08-09 15:08:50|4306.66|4306.66|4306.66|4306.66|4306.66|4306.66|4306.66|4306.66|0
1628521740000|2021-08-09 15:09:00|4306.79|4306.79|4306.79|4306.79|4306.79|4306.79|4306.79|4306.79|0
1628521750000|2021-08-09 15:09:10|4306.53|4306.53|4306.66|4306.66|4306.66|4306.66|4306.53|4306.53|0
1628521780000|2021-08-09 15:09:40|4306.49|4306.49|4306.49|4306.49|4306.49|4306.49|4306.49|4306.49|0
1628521790000|2021-08-09 15:09:50|4306.62|4306.62|4306.62|4306.62|4306.62|4306.62|4306.62|4306.62|0
1628521800000|2021-08-09 15:10:00|4306.74|4306.74|4306.87|4306.87|4306.87|4306.87|4306.74|4306.74|0
1628521830000|2021-08-09 15:10:30|4307|4307|4307|4307|4307|4307|4307|4307|0
1628521870000|2021-08-09 15:11:10|4306.87|4306.87|4306.87|4306.87|4306.87|4306.87|4306.87|4306.87|0
1628521880000|2021-08-09 15:11:20|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|4306.49|4306.49|0
1628521890000|2021-08-09 15:11:30|4306.62|4306.62|4306.79|4306.79|4306.79|4306.79|4306.62|4306.62|0
1628521970000|2021-08-09 15:12:50|4305.55|4305.55|4305.55|4305.55|4305.55|4305.55|4305.55|4305.55|0
1628522000000|2021-08-09 15:13:20|4305.67|4305.67|4305.67|4305.67|4305.67|4305.67|4305.67|4305.67|0
1628522010000|2021-08-09 15:13:30|4305.55|4305.55|4305.55|4305.55|4305.55|4305.55|4305.55|4305.55|0
1628522030000|2021-08-09 15:13:50|4305.42|4305.42|4305.55|4305.55|4305.55|4305.55|4305.42|4305.42|0
1628522070000|2021-08-09 15:14:30|4305.72|4305.72|4305.72|4305.72|4305.72|4305.72|4305.72|4305.72|0
1628522090000|2021-08-09 15:14:50|4305.85|4305.85|4303.37|4303.37|4305.85|4305.85|4303.37|4303.37|0
1628522130000|2021-08-09 15:15:30|4303.71|4303.71|4303.59|4303.59|4303.71|4303.71|4303.59|4303.59|0
1628522150000|2021-08-09 15:15:50|4303.71|4303.71|4305.08|4305.08|4305.08|4305.08|4303.59|4303.59|0
1628522160000|2021-08-09 15:16:00|4304.82|4304.82|4304.82|4304.82|4304.82|4304.82|4304.82|4304.82|0
1628522190000|2021-08-09 15:16:30|4303.59|4303.59|4303.59|4303.59|4303.59|4303.59|4303.59|4303.59|0
1628522200000|2021-08-09 15:16:40|4303.46|4303.46|4303.46|4303.46|4303.46|4303.46|4303.46|4303.46|0
1628522220000|2021-08-09 15:17:00|4303.59|4303.59|4302.22|4302.22|4303.59|4303.59|4302.22|4302.22|0
1628522280000|2021-08-09 15:18:00|4302.35|4302.35|4302.22|4302.22|4302.35|4302.35|4302.22|4302.22|0
1628522290000|2021-08-09 15:18:10|4302.39|4302.39|4302.39|4302.39|4302.39|4302.39|4302.39|4302.39|0
1628522310000|2021-08-09 15:18:30|4302.52|4302.52|4302.69|4302.69|4302.69|4302.69|4302.52|4302.52|0
1628522320000|2021-08-09 15:18:40|4302.56|4302.56|4303.8|4303.8|4303.8|4303.8|4302.56|4302.56|0
1628522340000|2021-08-09 15:19:00|4305.04|4305.04|4305.04|4305.04|4305.04|4305.04|4305.04|4305.04|0
1628522350000|2021-08-09 15:19:10|4303.8|4303.8|4303.8|4303.8|4303.8|4303.8|4303.8|4303.8|0
1628522390000|2021-08-09 15:19:50|4303.67|4303.67|4303.8|4303.8|4303.93|4303.93|4303.67|4303.67|0
1628522400000|2021-08-09 15:20:00|4303.46|4303.46|4303.63|4303.63|4303.63|4303.63|4303.46|4303.46|0
1628522410000|2021-08-09 15:20:10|4303.76|4303.76|4303.41|4303.41|4303.76|4303.76|4303.41|4303.41|0
1628522450000|2021-08-09 15:20:50|4302.17|4302.17|4302.17|4302.17|4302.17|4302.17|4302.17|4302.17|0
1628522470000|2021-08-09 15:21:10|4302.05|4302.05|4302|4302|4302.17|4302.17|4302|4302|0
1628522500000|2021-08-09 15:21:40|4301.88|4301.88|4301.88|4301.88|4301.88|4301.88|4301.88|4301.88|0
1628522520000|2021-08-09 15:22:00|4301.75|4301.75|4301.75|4301.75|4301.75|4301.75|4301.75|4301.75|0
1628522530000|2021-08-09 15:22:10|4302|4302|4301.88|4301.88|4302|4302|4301.88|4301.88|0
1628522640000|2021-08-09 15:24:00|4300.64|4300.64|4300.64|4300.64|4300.64|4300.64|4300.64|4300.64|0
1628522710000|2021-08-09 15:25:10|4301.88|4301.88|4301.06|4301.06|4301.88|4301.88|4301.06|4301.06|0
1628522720000|2021-08-09 15:25:20|4301.4|4301.4|4301.75|4301.75|4301.75|4301.75|4301.4|4301.4|0
1628522740000|2021-08-09 15:25:40|4301.62|4301.62|4301.75|4301.75|4301.75|4301.75|4301.62|4301.62|0
1628522750000|2021-08-09 15:25:50|4301.88|4301.88|4302.05|4302.05|4302.05|4302.05|4301.88|4301.88|0
1628522780000|2021-08-09 15:26:20|4301.92|4301.92|4301.92|4301.92|4301.92|4301.92|4301.92|4301.92|0
1628522800000|2021-08-09 15:26:40|4302.05|4302.05|4301.88|4301.88|4302.05|4302.05|4301.88|4301.88|0
1628522870000|2021-08-09 15:27:50|4302|4302|4302.13|4302.13|4302.13|4302.13|4302|4302|0
1628522880000|2021-08-09 15:28:00|4299.65|4299.65|4299.65|4299.65|4299.65|4299.65|4299.65|4299.65|0
1628522890000|2021-08-09 15:28:10|4299.78|4299.78|4299.78|4299.78|4299.78|4299.78|4299.78|4299.78|0
1628522900000|2021-08-09 15:28:20|4299.95|4299.95|4299.95|4299.95|4299.95|4299.95|4299.95|4299.95|0
1628522910000|2021-08-09 15:28:30|4301.19|4301.19|4301.19|4301.19|4301.19|4301.19|4301.19|4301.19|0
1628522930000|2021-08-09 15:28:50|4300.94|4300.94|4301.06|4301.06|4301.06|4301.06|4300.94|4300.94|0
1628522940000|2021-08-09 15:29:00|4301.41|4301.41|4301.41|4301.41|4301.41|4301.41|4301.41|4301.41|0
1628522950000|2021-08-09 15:29:10|4301.53|4301.53|4301.53|4301.53|4301.53|4301.53|4301.53|4301.53|0
1628522960000|2021-08-09 15:29:20|4302.77|4302.77|4302.77|4302.77|4302.77|4302.77|4302.77|4302.77|0
1628522980000|2021-08-09 15:29:40|4302.6|4302.6|4302.6|4302.6|4302.6|4302.6|4302.6|4302.6|0
1628522990000|2021-08-09 15:29:50|4301.36|4301.36|4301.66|4301.66|4301.66|4301.66|4301.36|4301.36|0
1628579700000|2021-08-10 07:15:00|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|0
1628579710000|2021-08-10 07:15:10|4312.15|4312.15|4311.26|4311.26|4312.15|4312.15|4311.26|4311.26|0
1628579720000|2021-08-10 07:15:20|4310.75|4310.75|4310.75|4310.75|4310.75|4310.75|4310.75|4310.75|0
1628579770000|2021-08-10 07:16:10|4310.58|4310.58|4310.75|4310.75|4310.75|4310.75|4310.58|4310.58|0
1628579780000|2021-08-10 07:16:20|4311.99|4311.99|4313.61|4313.61|4313.61|4313.61|4311.99|4311.99|0
1628579870000|2021-08-10 07:17:50|4313.73|4313.73|4313.73|4313.73|4313.73|4313.73|4313.73|4313.73|0
1628579880000|2021-08-10 07:18:00|4313.9|4313.9|4313.9|4313.9|4313.9|4313.9|4313.9|4313.9|0
1628579900000|2021-08-10 07:18:20|4315.14|4315.14|4315.14|4315.14|4315.14|4315.14|4315.14|4315.14|0
1628579950000|2021-08-10 07:19:10|4317.62|4317.62|4318.86|4318.86|4318.86|4318.86|4317.62|4317.62|0
1628579990000|2021-08-10 07:19:50|4318.73|4318.73|4318.73|4318.73|4318.73|4318.73|4318.73|4318.73|0
1628580000000|2021-08-10 07:20:00|4317.5|4317.5|4317.5|4317.5|4317.5|4317.5|4317.5|4317.5|0
1628580010000|2021-08-10 07:20:10|4316.26|4316.26|4317.5|4317.5|4317.5|4317.5|4316.26|4316.26|0
1628580020000|2021-08-10 07:20:20|4318.73|4318.73|4318.73|4318.73|4318.73|4318.73|4317.5|4317.5|0
1628580030000|2021-08-10 07:20:30|4321.21|4321.21|4328.65|4328.65|4328.65|4328.65|4321.21|4321.21|0
1628580050000|2021-08-10 07:20:50|4326.17|4326.17|4326.17|4326.17|4326.17|4326.17|4326.17|4326.17|0
1628580100000|2021-08-10 07:21:40|4326.8|4326.8|4326.8|4326.8|4326.8|4326.8|4326.8|4326.8|0
1628580170000|2021-08-10 07:22:50|4325.57|4325.57|4325.57|4325.57|4325.57|4325.57|4325.57|4325.57|0
1628580190000|2021-08-10 07:23:10|4326.8|4326.8|4324.33|4324.33|4326.8|4326.8|4324.33|4324.33|0
1628580200000|2021-08-10 07:23:20|4323.09|4323.09|4323.09|4323.09|4323.09|4323.09|4323.09|4323.09|0
1628580270000|2021-08-10 07:24:30|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|0
1628580280000|2021-08-10 07:24:40|4322.83|4322.83|4322.83|4322.83|4322.83|4322.83|4322.83|4322.83|0
1628580330000|2021-08-10 07:25:30|4323.21|4323.21|4322.83|4322.83|4323.21|4323.21|4322.83|4322.83|0
1628580340000|2021-08-10 07:25:40|4322.71|4322.71|4322.71|4322.71|4322.71|4322.71|4322.71|4322.71|0
1628580420000|2021-08-10 07:27:00|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|0
1628580440000|2021-08-10 07:27:20|4322.44|4322.44|4322.44|4322.44|4322.44|4322.44|4322.44|4322.44|0
1628580450000|2021-08-10 07:27:30|4321.93|4321.93|4321.93|4321.93|4321.93|4321.93|4321.93|4321.93|0
1628580460000|2021-08-10 07:27:40|4322.19|4322.19|4324.67|4324.67|4324.67|4324.67|4322.19|4322.19|0
1628580470000|2021-08-10 07:27:50|4324.84|4324.84|4324.84|4324.84|4324.84|4324.84|4324.84|4324.84|0
1628580510000|2021-08-10 07:28:30|4325.6|4325.6|4325.6|4325.6|4325.6|4325.6|4325.6|4325.6|0
1628580520000|2021-08-10 07:28:40|4325.35|4325.35|4325.35|4325.35|4325.35|4325.35|4325.35|4325.35|0
1628580540000|2021-08-10 07:29:00|4326.58|4326.58|4326.58|4326.58|4326.58|4326.58|4326.58|4326.58|0
1628580560000|2021-08-10 07:29:20|4327.82|4327.82|4327.82|4327.82|4327.82|4327.82|4327.82|4327.82|0
1628580580000|2021-08-10 07:29:40|4329.06|4329.06|4329.06|4329.06|4329.06|4329.06|4329.06|4329.06|0
1628580590000|2021-08-10 07:29:50|4328.89|4328.89|4328.89|4328.89|4328.89|4328.89|4328.89|4328.89|0
1628580600000|2021-08-10 07:30:00|4330.13|4330.13|4331.37|4331.37|4331.37|4331.37|4330.13|4330.13|0
1628580620000|2021-08-10 07:30:20|4332.61|4332.61|4332.86|4332.86|4332.86|4332.86|4332.61|4332.61|0
1628580640000|2021-08-10 07:30:40|4333.24|4333.24|4333.12|4333.12|4333.24|4333.24|4333.12|4333.12|0
1628580680000|2021-08-10 07:31:20|4332.86|4332.86|4332.86|4332.86|4332.86|4332.86|4332.86|4332.86|0
1628580690000|2021-08-10 07:31:30|4332.99|4332.99|4332.61|4332.61|4332.99|4332.99|4332.61|4332.61|0
1628580700000|2021-08-10 07:31:40|4335.09|4335.09|4335.26|4335.26|4335.26|4335.26|4335.09|4335.09|0
1628580710000|2021-08-10 07:31:50|4335.09|4335.09|4335.09|4335.09|4335.09|4335.09|4335.09|4335.09|0
1628580720000|2021-08-10 07:32:00|4336.33|4336.33|4336.33|4336.33|4336.33|4336.33|4336.33|4336.33|0
1628580740000|2021-08-10 07:32:20|4336.5|4336.5|4336.5|4336.5|4336.5|4336.5|4336.5|4336.5|0
1628580770000|2021-08-10 07:32:50|4335.26|4335.26|4335.26|4335.26|4335.26|4335.26|4335.26|4335.26|0
1628580810000|2021-08-10 07:33:30|4335.76|4335.76|4333.41|4333.41|4335.76|4335.76|4333.16|4333.16|0
1628580820000|2021-08-10 07:33:40|4333.92|4333.92|4333.46|4333.46|4333.92|4333.92|4333.29|4333.29|0
1628580840000|2021-08-10 07:34:00|4333.84|4333.84|4333.84|4333.84|4334.22|4334.22|4333.84|4333.84|0
1628580910000|2021-08-10 07:35:10|4333.33|4333.33|4334.57|4334.57|4334.57|4334.57|4333.33|4333.33|0
1628581000000|2021-08-10 07:36:40|4334.44|4334.44|4334.32|4334.32|4334.44|4334.44|4334.32|4334.32|0
1628581040000|2021-08-10 07:37:20|4331.84|4331.84|4331.84|4331.84|4331.84|4331.84|4331.84|4331.84|0
1628581070000|2021-08-10 07:37:50|4331.97|4331.97|4331.97|4331.97|4331.97|4331.97|4331.97|4331.97|0
1628581110000|2021-08-10 07:38:30|4332.14|4332.14|4332.14|4332.14|4332.14|4332.14|4332.14|4332.14|0
1628581170000|2021-08-10 07:39:30|4331.88|4331.88|4331.88|4331.88|4331.88|4331.88|4331.88|4331.88|0
1628581190000|2021-08-10 07:39:50|4328.17|4328.17|4323.21|4323.21|4328.17|4328.17|4323.21|4323.21|0
1628581200000|2021-08-10 07:40:00|4325.69|4325.69|4325.69|4325.69|4325.69|4325.69|4325.69|4325.69|0
1628581240000|2021-08-10 07:40:40|4328.17|4328.17|4328.17|4328.17|4328.17|4328.17|4328.17|4328.17|0
1628581250000|2021-08-10 07:40:50|4327.91|4327.91|4327.91|4327.91|4327.91|4327.91|4327.91|4327.91|0
1628581260000|2021-08-10 07:41:00|4327.4|4327.4|4327.91|4327.91|4327.91|4327.91|4327.4|4327.4|0
1628581320000|2021-08-10 07:42:00|4329.15|4329.15|4329.15|4329.15|4329.15|4329.15|4329.15|4329.15|0
1628581340000|2021-08-10 07:42:20|4328.9|4328.9|4328.9|4328.9|4328.9|4328.9|4328.9|4328.9|0
1628581390000|2021-08-10 07:43:10|4330.14|4330.14|4330.14|4330.14|4330.14|4330.14|4330.14|4330.14|0
1628581490000|2021-08-10 07:44:50|4327.66|4327.66|4327.66|4327.66|4327.66|4327.66|4327.66|4327.66|0
1628581520000|2021-08-10 07:45:20|4327.79|4327.79|4327.79|4327.79|4327.79|4327.79|4327.79|4327.79|0
1628581540000|2021-08-10 07:45:40|4328.17|4328.17|4328.17|4328.17|4328.17|4328.17|4328.17|4328.17|0
1628581550000|2021-08-10 07:45:50|4327.83|4327.83|4327.83|4327.83|4327.83|4327.83|4327.83|4327.83|0
1628581560000|2021-08-10 07:46:00|4328.17|4328.17|4330.17|4330.17|4330.17|4330.17|4328.17|4328.17|0
1628581570000|2021-08-10 07:46:10|4330.04|4330.04|4330.04|4330.04|4330.04|4330.04|4330.04|4330.04|0
1628581590000|2021-08-10 07:46:30|4330.55|4330.55|4330.55|4330.55|4330.55|4330.55|4330.55|4330.55|0
1628581600000|2021-08-10 07:46:40|4330.68|4330.68|4330.68|4330.68|4330.68|4330.68|4330.68|4330.68|0
1628581610000|2021-08-10 07:46:50|4330.93|4330.93|4331.06|4331.06|4331.06|4331.06|4330.93|4330.93|0
1628581620000|2021-08-10 07:47:00|4332.3|4332.3|4332.3|4332.3|4332.3|4332.3|4332.3|4332.3|0
1628581680000|2021-08-10 07:48:00|4333.06|4333.06|4333.23|4333.23|4333.23|4333.23|4333.06|4333.06|0
1628581720000|2021-08-10 07:48:40|4331.99|4331.99|4330.75|4330.75|4331.99|4331.99|4330.75|4330.75|0
1628581730000|2021-08-10 07:48:50|4330.24|4330.24|4330.37|4330.37|4330.37|4330.37|4330.24|4330.24|0
1628581790000|2021-08-10 07:49:50|4330.24|4330.24|4329|4329|4330.24|4330.24|4329|4329|0
1628581830000|2021-08-10 07:50:30|4330.24|4330.24|4330.24|4330.24|4330.24|4330.24|4330.24|4330.24|0
1628581890000|2021-08-10 07:51:30|4327.76|4327.76|4326.52|4326.52|4327.76|4327.76|4326.52|4326.52|0
1628581920000|2021-08-10 07:52:00|4327.76|4327.76|4327.76|4327.76|4327.76|4327.76|4327.76|4327.76|0
1628581980000|2021-08-10 07:53:00|4326.52|4326.52|4326.52|4326.52|4326.52|4326.52|4326.52|4326.52|0
1628582100000|2021-08-10 07:55:00|4327.76|4327.76|4327.76|4327.76|4327.76|4327.76|4327.76|4327.76|0
1628582110000|2021-08-10 07:55:10|4327.59|4327.59|4327.59|4327.59|4327.59|4327.59|4327.59|4327.59|0
1628582130000|2021-08-10 07:55:30|4326.96|4326.96|4327.08|4327.08|4327.08|4327.08|4326.96|4326.96|0
1628582140000|2021-08-10 07:55:40|4327.21|4327.21|4327.21|4327.21|4327.21|4327.21|4327.21|4327.21|0
1628582220000|2021-08-10 07:57:00|4325.97|4325.97|4325.97|4325.97|4325.97|4325.97|4325.97|4325.97|0
1628582270000|2021-08-10 07:57:50|4326.73|4326.73|4326.61|4326.61|4326.99|4326.99|4326.35|4326.35|0
1628582280000|2021-08-10 07:58:00|4326.35|4326.35|4326.35|4326.35|4326.35|4326.35|4326.35|4326.35|0
1628582300000|2021-08-10 07:58:20|4326.73|4326.73|4326.86|4326.86|4326.86|4326.86|4326.73|4326.73|0
1628582330000|2021-08-10 07:58:50|4328.1|4328.1|4328.1|4328.1|4328.1|4328.1|4328.1|4328.1|0
1628582420000|2021-08-10 08:00:20|4329.34|4329.34|4330.58|4330.58|4330.58|4330.58|4329.34|4329.34|0
1628582430000|2021-08-10 08:00:30|4331.82|4331.82|4331.82|4331.82|4331.82|4331.82|4331.82|4331.82|0
1628582470000|2021-08-10 08:01:10|4330.58|4330.58|4329.34|4329.34|4330.58|4330.58|4329.34|4329.34|0
1628582500000|2021-08-10 08:01:40|4329.21|4329.21|4328.83|4328.83|4329.21|4329.21|4328.7|4328.7|0
1628582570000|2021-08-10 08:02:50|4330.07|4330.07|4330.07|4330.07|4330.07|4330.07|4330.07|4330.07|0
1628582630000|2021-08-10 08:03:50|4331.31|4331.31|4331.69|4331.69|4331.69|4331.69|4331.31|4331.31|0
1628582690000|2021-08-10 08:04:50|4331.95|4331.95|4331.95|4331.95|4331.95|4331.95|4331.95|4331.95|0
1628582700000|2021-08-10 08:05:00|4333.18|4333.18|4334.93|4334.93|4334.93|4334.93|4333.18|4333.18|0
1628582720000|2021-08-10 08:05:20|4333.69|4333.69|4333.69|4333.69|4333.69|4333.69|4333.69|4333.69|0
1628582730000|2021-08-10 08:05:30|4333.57|4333.57|4333.57|4333.57|4333.57|4333.57|4333.57|4333.57|0
1628582760000|2021-08-10 08:06:00|4332.33|4332.33|4332.33|4332.33|4332.33|4332.33|4332.33|4332.33|0
1628582780000|2021-08-10 08:06:20|4331.09|4331.09|4331.09|4331.09|4331.09|4331.09|4331.09|4331.09|0
1628582790000|2021-08-10 08:06:30|4330.96|4330.96|4330.83|4330.83|4330.96|4330.96|4330.83|4330.83|0
1628582820000|2021-08-10 08:07:00|4330.45|4330.45|4330.45|4330.45|4330.45|4330.45|4330.45|4330.45|0
1628582840000|2021-08-10 08:07:20|4330.62|4330.62|4330.8|4330.8|4330.8|4330.8|4330.62|4330.62|0
1628582860000|2021-08-10 08:07:40|4329.56|4329.56|4329.56|4329.56|4329.56|4329.56|4329.56|4329.56|0
1628582890000|2021-08-10 08:08:10|4330.25|4330.25|4330.07|4330.07|4330.25|4330.25|4330.07|4330.07|0
1628582900000|2021-08-10 08:08:20|4331.31|4331.31|4331.31|4331.31|4331.31|4331.31|4331.31|4331.31|0
1628582980000|2021-08-10 08:09:40|4331.48|4331.48|4331.48|4331.48|4331.48|4331.48|4331.48|4331.48|0
1628583050000|2021-08-10 08:10:50|4330.25|4330.25|4330.25|4330.25|4330.25|4330.25|4330.25|4330.25|0
1628583080000|2021-08-10 08:11:20|4329.01|4329.01|4329.01|4329.01|4329.01|4329.01|4329.01|4329.01|0
1628583100000|2021-08-10 08:11:40|4328.88|4328.88|4329.51|4329.51|4329.51|4329.51|4328.88|4328.88|0
1628583110000|2021-08-10 08:11:50|4328.28|4328.28|4328.53|4328.53|4328.53|4328.53|4328.28|4328.28|0
1628583190000|2021-08-10 08:13:10|4327.29|4327.29|4326.05|4326.05|4327.29|4327.29|4326.05|4326.05|0
1628583200000|2021-08-10 08:13:20|4324.81|4324.81|4324.81|4324.81|4324.81|4324.81|4324.81|4324.81|0
1628583210000|2021-08-10 08:13:30|4323.57|4323.57|4323.57|4323.57|4323.57|4323.57|4323.57|4323.57|0
1628583280000|2021-08-10 08:14:40|4323.74|4323.74|4324.25|4324.25|4324.25|4324.25|4323.74|4323.74|0
1628583310000|2021-08-10 08:15:10|4324.63|4324.63|4324.63|4324.63|4324.63|4324.63|4324.63|4324.63|0
1628583390000|2021-08-10 08:16:30|4324.25|4324.25|4324.25|4324.25|4324.25|4324.25|4324.25|4324.25|0
1628583400000|2021-08-10 08:16:40|4325.01|4325.01|4324.63|4324.63|4325.01|4325.01|4324.63|4324.63|0
1628583410000|2021-08-10 08:16:50|4324.38|4324.38|4324.13|4324.13|4324.38|4324.38|4324.13|4324.13|0
1628583420000|2021-08-10 08:17:00|4324.38|4324.38|4324.51|4324.51|4324.51|4324.51|4324.25|4324.25|0
1628583480000|2021-08-10 08:18:00|4324.89|4324.89|4324.89|4324.89|4324.89|4324.89|4324.89|4324.89|0
1628583490000|2021-08-10 08:18:10|4323.65|4323.65|4323.65|4323.65|4323.65|4323.65|4323.65|4323.65|0
1628583500000|2021-08-10 08:18:20|4323.27|4323.27|4323.27|4323.27|4323.27|4323.27|4323.27|4323.27|0
1628583510000|2021-08-10 08:18:30|4323.52|4323.52|4323.52|4323.52|4323.52|4323.52|4323.52|4323.52|0
1628583550000|2021-08-10 08:19:10|4323.27|4323.27|4323.1|4323.1|4323.27|4323.27|4323.1|4323.1|0
1628583690000|2021-08-10 08:21:30|4323.35|4323.35|4323.35|4323.35|4323.35|4323.35|4323.35|4323.35|0
1628583780000|2021-08-10 08:23:00|4322.97|4322.97|4322.97|4322.97|4322.97|4322.97|4322.97|4322.97|0
1628583790000|2021-08-10 08:23:10|4323.35|4323.35|4323.86|4323.86|4323.86|4323.86|4323.35|4323.35|0
1628583830000|2021-08-10 08:23:50|4324.24|4324.24|4324.24|4324.24|4324.24|4324.24|4324.24|4324.24|0
1628583850000|2021-08-10 08:24:10|4321.76|4321.76|4319.28|4319.28|4321.76|4321.76|4319.28|4319.28|0
1628583860000|2021-08-10 08:24:20|4320.52|4320.52|4320.52|4320.52|4320.52|4320.52|4319.28|4319.28|0
1628583950000|2021-08-10 08:25:50|4320.27|4320.27|4320.27|4320.27|4320.27|4320.27|4320.27|4320.27|0
1628584010000|2021-08-10 08:26:50|4319.03|4319.03|4316.55|4316.55|4319.03|4319.03|4316.55|4316.55|0
1628584030000|2021-08-10 08:27:10|4316.68|4316.68|4316.8|4316.8|4316.8|4316.8|4316.68|4316.68|0
1628584080000|2021-08-10 08:28:00|4318.04|4318.04|4316.8|4316.8|4318.04|4318.04|4316.8|4316.8|0
1628584190000|2021-08-10 08:29:50|4316.55|4316.55|4316.55|4316.55|4316.55|4316.55|4316.55|4316.55|0
1628584200000|2021-08-10 08:30:00|4316.42|4316.42|4315.79|4315.79|4316.42|4316.42|4315.79|4315.79|0
1628584220000|2021-08-10 08:30:20|4315.66|4315.66|4315.66|4315.66|4315.66|4315.66|4315.66|4315.66|0
1628584230000|2021-08-10 08:30:30|4315.53|4315.53|4315.53|4315.53|4315.53|4315.53|4315.53|4315.53|0
1628584250000|2021-08-10 08:30:50|4315.28|4315.28|4315.66|4315.66|4315.66|4315.66|4315.28|4315.28|0
1628584280000|2021-08-10 08:31:20|4316.9|4316.9|4316.9|4316.9|4316.9|4316.9|4316.9|4316.9|0
1628584330000|2021-08-10 08:32:10|4316.77|4316.77|4316.77|4316.77|4316.77|4316.77|4316.77|4316.77|0
1628584360000|2021-08-10 08:32:40|4319.25|4319.25|4319.25|4319.25|4319.25|4319.25|4319.25|4319.25|0
1628584440000|2021-08-10 08:34:00|4319|4319|4319|4319|4319|4319|4319|4319|0
1628584460000|2021-08-10 08:34:20|4321.48|4321.48|4321.48|4321.48|4321.48|4321.48|4321.48|4321.48|0
1628584500000|2021-08-10 08:35:00|4321.35|4321.35|4321.22|4321.22|4321.35|4321.35|4321.22|4321.22|0
1628584600000|2021-08-10 08:36:40|4321.09|4321.09|4321.09|4321.09|4321.09|4321.09|4321.09|4321.09|0
1628584620000|2021-08-10 08:37:00|4322.33|4322.33|4322.33|4322.33|4322.33|4322.33|4322.33|4322.33|0
1628584660000|2021-08-10 08:37:40|4322.21|4322.21|4322.21|4322.21|4322.21|4322.21|4322.21|4322.21|0
1628584680000|2021-08-10 08:38:00|4321.95|4321.95|4321.95|4321.95|4321.95|4321.95|4321.95|4321.95|0
1628584690000|2021-08-10 08:38:10|4321.26|4321.26|4320.92|4320.92|4321.26|4321.26|4320.92|4320.92|0
1628584710000|2021-08-10 08:38:30|4318.44|4318.44|4314.72|4314.72|4318.44|4318.44|4314.72|4314.72|0
1628584770000|2021-08-10 08:39:30|4314.9|4314.9|4314.9|4314.9|4314.9|4314.9|4314.9|4314.9|0
1628584780000|2021-08-10 08:39:40|4314.51|4314.51|4314.51|4314.51|4314.51|4314.51|4314.51|4314.51|0
1628584790000|2021-08-10 08:39:50|4314.26|4314.26|4314.26|4314.26|4314.26|4314.26|4314.26|4314.26|0
1628584990000|2021-08-10 08:43:10|4314.64|4314.64|4314.64|4314.64|4314.64|4314.64|4314.64|4314.64|0
1628585120000|2021-08-10 08:45:20|4314.26|4314.26|4314.13|4314.13|4314.26|4314.26|4314.13|4314.13|0
1628585160000|2021-08-10 08:46:00|4313.88|4313.88|4313.88|4313.88|4313.88|4313.88|4313.88|4313.88|0
1628585170000|2021-08-10 08:46:10|4314.01|4314.01|4314.01|4314.01|4314.01|4314.01|4314.01|4314.01|0
1628585280000|2021-08-10 08:48:00|4315.25|4315.25|4315.25|4315.25|4315.25|4315.25|4314.01|4314.01|0
1628585330000|2021-08-10 08:48:50|4314.99|4314.99|4314.99|4314.99|4314.99|4314.99|4314.99|4314.99|0
1628585440000|2021-08-10 08:50:40|4313.75|4313.75|4312.51|4312.51|4313.75|4313.75|4312.51|4312.51|0
1628585450000|2021-08-10 08:50:50|4312.77|4312.77|4312.77|4312.77|4312.77|4312.77|4312.77|4312.77|0
1628585490000|2021-08-10 08:51:30|4312.39|4312.39|4312.39|4312.39|4312.39|4312.39|4312.39|4312.39|0
1628585700000|2021-08-10 08:55:00|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|0
1628585710000|2021-08-10 08:55:10|4314.87|4314.87|4314.87|4314.87|4314.87|4314.87|4314.87|4314.87|0
1628585810000|2021-08-10 08:56:50|4315.25|4315.25|4315.25|4315.25|4315.25|4315.25|4315.25|4315.25|0
1628585840000|2021-08-10 08:57:20|4316.49|4316.49|4316.49|4316.49|4316.49|4316.49|4316.49|4316.49|0
1628585860000|2021-08-10 08:57:40|4317.72|4317.72|4317.72|4317.72|4317.72|4317.72|4317.72|4317.72|0
1628585870000|2021-08-10 08:57:50|4317.98|4317.98|4317.72|4317.72|4317.98|4317.98|4317.72|4317.72|0
1628585920000|2021-08-10 08:58:40|4317.85|4317.85|4317.85|4317.85|4317.85|4317.85|4317.85|4317.85|0
1628586040000|2021-08-10 09:00:40|4318.23|4318.23|4318.11|4318.11|4318.23|4318.23|4318.11|4318.11|0
1628586050000|2021-08-10 09:00:50|4319.34|4319.34|4319.34|4319.34|4319.34|4319.34|4319.34|4319.34|0
1628586070000|2021-08-10 09:01:10|4320.58|4320.58|4320.58|4320.58|4320.58|4320.58|4320.58|4320.58|0
1628586140000|2021-08-10 09:02:20|4321.09|4321.09|4321.09|4321.09|4321.09|4321.09|4321.09|4321.09|0
1628586220000|2021-08-10 09:03:40|4321.6|4321.6|4321.47|4321.47|4321.6|4321.6|4321.47|4321.47|0
1628586230000|2021-08-10 09:03:50|4321.13|4321.13|4321.94|4321.94|4321.94|4321.94|4321.13|4321.13|0
1628586240000|2021-08-10 09:04:00|4322.28|4322.28|4322.28|4322.28|4322.28|4322.28|4322.28|4322.28|0
1628586250000|2021-08-10 09:04:10|4322.11|4322.11|4321.94|4321.94|4322.28|4322.28|4321.94|4321.94|0
1628586260000|2021-08-10 09:04:20|4322.06|4322.06|4322.23|4322.23|4322.23|4322.23|4322.06|4322.06|0
1628586270000|2021-08-10 09:04:30|4322.41|4322.41|4322.23|4322.23|4322.41|4322.41|4322.23|4322.23|0
1628586300000|2021-08-10 09:05:00|4322.41|4322.41|4322.58|4322.58|4322.58|4322.58|4322.41|4322.41|0
1628586320000|2021-08-10 09:05:20|4322.41|4322.41|4322.58|4322.58|4322.58|4322.58|4322.41|4322.41|0
1628586330000|2021-08-10 09:05:30|4322.41|4322.41|4322.58|4322.58|4322.58|4322.58|4322.41|4322.41|0
1628586340000|2021-08-10 09:05:40|4322.41|4322.41|4322.41|4322.41|4322.41|4322.41|4322.41|4322.41|0
1628586360000|2021-08-10 09:06:00|4322.58|4322.58|4322.03|4322.03|4322.58|4322.58|4322.03|4322.03|0
1628586370000|2021-08-10 09:06:10|4321.77|4321.77|4321.9|4321.9|4321.9|4321.9|4321.77|4321.77|0
1628586380000|2021-08-10 09:06:20|4322.07|4322.07|4322.07|4322.07|4322.07|4322.07|4322.07|4322.07|0
1628586440000|2021-08-10 09:07:20|4320.83|4320.83|4321|4321|4322.24|4322.24|4320.83|4320.83|0
1628586460000|2021-08-10 09:07:40|4321.13|4321.13|4321.13|4321.13|4321.13|4321.13|4321.13|4321.13|0
1628586490000|2021-08-10 09:08:10|4320.75|4320.75|4320.88|4320.88|4320.88|4320.88|4320.75|4320.75|0
1628586500000|2021-08-10 09:08:20|4320.75|4320.75|4320.75|4320.75|4320.75|4320.75|4320.75|4320.75|0
1628586570000|2021-08-10 09:09:30|4320.58|4320.58|4320.75|4320.75|4320.75|4320.75|4320.58|4320.58|0
1628586600000|2021-08-10 09:10:00|4320.58|4320.58|4320.58|4320.58|4320.58|4320.58|4320.58|4320.58|0
1628586740000|2021-08-10 09:12:20|4319.34|4319.34|4319.34|4319.34|4319.34|4319.34|4319.34|4319.34|0
1628586840000|2021-08-10 09:14:00|4319.47|4319.47|4320.83|4320.83|4320.83|4320.83|4319.47|4319.47|0
1628586850000|2021-08-10 09:14:10|4322.07|4322.07|4322.07|4322.07|4322.07|4322.07|4322.07|4322.07|0
1628586870000|2021-08-10 09:14:30|4323.31|4323.31|4320.83|4320.83|4323.31|4323.31|4320.83|4320.83|0
1628586890000|2021-08-10 09:14:50|4320.7|4320.7|4320.7|4320.7|4320.7|4320.7|4320.7|4320.7|0
1628586900000|2021-08-10 09:15:00|4320.96|4320.96|4320.96|4320.96|4320.96|4320.96|4320.96|4320.96|0
1628586920000|2021-08-10 09:15:20|4321.13|4321.13|4321.13|4321.13|4321.13|4321.13|4321.13|4321.13|0
1628586950000|2021-08-10 09:15:50|4321|4321|4321|4321|4321|4321|4321|4321|0
1628586970000|2021-08-10 09:16:10|4321.34|4321.34|4321.34|4321.34|4321.34|4321.34|4321.34|4321.34|0
1628586990000|2021-08-10 09:16:30|4321.22|4321.22|4321.22|4321.22|4321.22|4321.22|4321.22|4321.22|0
1628587090000|2021-08-10 09:18:10|4322.46|4322.46|4322.46|4322.46|4322.46|4322.46|4322.46|4322.46|0
1628587120000|2021-08-10 09:18:40|4321.22|4321.22|4321.22|4321.22|4321.22|4321.22|4321.22|4321.22|0
1628587140000|2021-08-10 09:19:00|4321.47|4321.47|4321.6|4321.6|4321.6|4321.6|4321.47|4321.47|0
1628587220000|2021-08-10 09:20:20|4322.11|4322.11|4321.98|4321.98|4322.11|4322.11|4321.98|4321.98|0
1628587250000|2021-08-10 09:20:50|4321.47|4321.47|4321.34|4321.34|4321.47|4321.47|4321.34|4321.34|0
1628587260000|2021-08-10 09:21:00|4321.22|4321.22|4321.22|4321.22|4321.22|4321.22|4321.22|4321.22|0
1628587360000|2021-08-10 09:22:40|4319.98|4319.98|4319.98|4319.98|4319.98|4319.98|4319.98|4319.98|0
1628587500000|2021-08-10 09:25:00|4319.81|4319.81|4321.04|4321.04|4321.04|4321.04|4319.81|4319.81|0
1628587510000|2021-08-10 09:25:10|4323.52|4323.52|4323.52|4323.52|4323.52|4323.52|4323.52|4323.52|0
1628587530000|2021-08-10 09:25:30|4323.7|4323.7|4323.7|4323.7|4323.7|4323.7|4323.7|4323.7|0
1628587540000|2021-08-10 09:25:40|4322.46|4322.46|4322.46|4322.46|4322.46|4322.46|4322.46|4322.46|0
1628587560000|2021-08-10 09:26:00|4322.2|4322.2|4322.08|4322.08|4322.2|4322.2|4322.08|4322.08|0
1628587610000|2021-08-10 09:26:50|4320.84|4320.84|4320.84|4320.84|4320.84|4320.84|4320.84|4320.84|0
1628587620000|2021-08-10 09:27:00|4320.71|4320.71|4320.71|4320.71|4320.71|4320.71|4320.71|4320.71|0
1628587650000|2021-08-10 09:27:30|4320.46|4320.46|4320.46|4320.46|4320.46|4320.46|4320.46|4320.46|0
1628587710000|2021-08-10 09:28:30|4322.93|4322.93|4321.69|4321.69|4322.93|4322.93|4321.69|4321.69|0
1628587730000|2021-08-10 09:28:50|4320.46|4320.46|4320.46|4320.46|4320.46|4320.46|4320.46|4320.46|0
1628587780000|2021-08-10 09:29:40|4319.22|4319.22|4319.22|4319.22|4319.22|4319.22|4319.22|4319.22|0
1628587850000|2021-08-10 09:30:50|4320.46|4320.46|4319.44|4319.44|4320.46|4320.46|4319.44|4319.44|0
1628587860000|2021-08-10 09:31:00|4318.2|4318.2|4318.2|4318.2|4318.2|4318.2|4318.2|4318.2|0
1628587880000|2021-08-10 09:31:20|4317.82|4317.82|4317.82|4317.82|4317.82|4317.82|4317.82|4317.82|0
1628587890000|2021-08-10 09:31:30|4317.69|4317.69|4317.44|4317.44|4317.69|4317.69|4317.44|4317.44|0
1628587910000|2021-08-10 09:31:50|4317.57|4317.57|4317.69|4317.69|4317.69|4317.69|4317.57|4317.57|0
1628587950000|2021-08-10 09:32:30|4318.93|4318.93|4318.93|4318.93|4318.93|4318.93|4318.93|4318.93|0
1628587990000|2021-08-10 09:33:10|4318.76|4318.76|4318.76|4318.76|4318.76|4318.76|4318.76|4318.76|0
1628588040000|2021-08-10 09:34:00|4319.02|4319.02|4320.64|4320.64|4320.64|4320.64|4319.02|4319.02|0
1628588080000|2021-08-10 09:34:40|4320.76|4320.76|4320.76|4320.76|4320.76|4320.76|4320.76|4320.76|0
1628588100000|2021-08-10 09:35:00|4322|4322|4320.76|4320.76|4322|4322|4320.76|4320.76|0
1628588110000|2021-08-10 09:35:10|4322|4322|4318.28|4318.28|4322|4322|4318.28|4318.28|0
1628588200000|2021-08-10 09:36:40|4318.16|4318.16|4318.03|4318.03|4318.16|4318.16|4318.03|4318.03|0
1628588390000|2021-08-10 09:39:50|4318.41|4318.41|4318.54|4318.54|4318.54|4318.54|4318.41|4318.41|0
1628588420000|2021-08-10 09:40:20|4318.92|4318.92|4319.05|4319.05|4319.05|4319.05|4318.92|4318.92|0
1628588430000|2021-08-10 09:40:30|4319.17|4319.17|4319.43|4319.43|4319.43|4319.43|4319.17|4319.17|0
1628588450000|2021-08-10 09:40:50|4319.3|4319.3|4319.05|4319.05|4319.3|4319.3|4319.05|4319.05|0
1628588460000|2021-08-10 09:41:00|4318.79|4318.79|4318.62|4318.62|4318.79|4318.79|4318.62|4318.62|0
1628588470000|2021-08-10 09:41:10|4318.49|4318.49|4318.49|4318.49|4318.49|4318.49|4318.49|4318.49|0
1628588480000|2021-08-10 09:41:20|4318.32|4318.32|4318.32|4318.32|4318.32|4318.32|4318.32|4318.32|0
1628588500000|2021-08-10 09:41:40|4318.49|4318.49|4318.66|4318.66|4318.66|4318.66|4318.49|4318.49|0
1628588590000|2021-08-10 09:43:10|4318.83|4318.83|4319|4319|4319|4319|4318.83|4318.83|0
1628588610000|2021-08-10 09:43:30|4320.24|4320.24|4320.24|4320.24|4320.24|4320.24|4320.24|4320.24|0
1628588720000|2021-08-10 09:45:20|4319|4319|4319|4319|4319|4319|4319|4319|0
1628588730000|2021-08-10 09:45:30|4318.83|4318.83|4318.83|4318.83|4318.83|4318.83|4318.83|4318.83|0
1628588810000|2021-08-10 09:46:50|4318.58|4318.58|4318.45|4318.45|4318.58|4318.58|4318.45|4318.45|0
1628588830000|2021-08-10 09:47:10|4319.69|4319.69|4319.69|4319.69|4319.69|4319.69|4319.69|4319.69|0
1628588880000|2021-08-10 09:48:00|4319.18|4319.18|4319.18|4319.18|4319.18|4319.18|4319.18|4319.18|0
1628588990000|2021-08-10 09:49:50|4318.84|4318.84|4318.84|4318.84|4318.84|4318.84|4318.84|4318.84|0
1628589010000|2021-08-10 09:50:10|4319.09|4319.09|4319.47|4319.47|4319.47|4319.47|4319.09|4319.09|0
1628589080000|2021-08-10 09:51:20|4319.85|4319.85|4319.73|4319.73|4319.85|4319.85|4319.73|4319.73|0
1628589090000|2021-08-10 09:51:30|4319.47|4319.47|4319.47|4319.47|4319.47|4319.47|4319.47|4319.47|0
1628589110000|2021-08-10 09:51:50|4319.09|4319.09|4319.09|4319.09|4319.09|4319.09|4319.09|4319.09|0
1628589270000|2021-08-10 09:54:30|4318.58|4318.58|4318.58|4318.58|4318.58|4318.58|4318.58|4318.58|0
1628589300000|2021-08-10 09:55:00|4318.24|4318.24|4318.24|4318.24|4318.24|4318.24|4318.24|4318.24|0
1628589340000|2021-08-10 09:55:40|4317|4317|4318.58|4318.58|4318.58|4318.58|4317|4317|0
1628589410000|2021-08-10 09:56:50|4318.2|4318.2|4318.2|4318.2|4318.2|4318.2|4318.2|4318.2|0
1628589450000|2021-08-10 09:57:30|4318.45|4318.45|4318.96|4318.96|4318.96|4318.96|4318.45|4318.45|0
1628589490000|2021-08-10 09:58:10|4319.34|4319.34|4319.34|4319.34|4319.47|4319.47|4319.34|4319.34|0
1628589610000|2021-08-10 10:00:10|4320.58|4320.58|4320.58|4320.58|4321.82|4321.82|4320.58|4320.58|0
1628589660000|2021-08-10 10:01:00|4320.45|4320.45|4320.45|4320.45|4320.45|4320.45|4320.45|4320.45|0
1628589680000|2021-08-10 10:01:20|4320.58|4320.58|4320.58|4320.58|4320.58|4320.58|4320.58|4320.58|0
1628589760000|2021-08-10 10:02:40|4320.45|4320.45|4320.45|4320.45|4320.45|4320.45|4320.45|4320.45|0
1628589980000|2021-08-10 10:06:20|4320.58|4320.58|4320.58|4320.58|4320.58|4320.58|4320.58|4320.58|0
1628589990000|2021-08-10 10:06:30|4320.96|4320.96|4320.92|4320.92|4321.22|4321.22|4320.92|4320.92|0
1628590000000|2021-08-10 10:06:40|4321.05|4321.05|4321.05|4321.05|4321.05|4321.05|4321.05|4321.05|0
1628590020000|2021-08-10 10:07:00|4320.79|4320.79|4320.67|4320.67|4320.79|4320.79|4320.67|4320.67|0
1628590030000|2021-08-10 10:07:10|4319.43|4319.43|4319.43|4319.43|4319.43|4319.43|4319.43|4319.43|0
1628590090000|2021-08-10 10:08:10|4323.14|4323.14|4325.62|4325.62|4325.62|4325.62|4323.14|4323.14|0
1628590100000|2021-08-10 10:08:20|4326.86|4326.86|4328.1|4328.1|4328.1|4328.1|4326.86|4326.86|0
1628590170000|2021-08-10 10:09:30|4327.85|4327.85|4327.59|4327.59|4327.85|4327.85|4327.21|4327.21|0
1628590330000|2021-08-10 10:12:10|4327.34|4327.34|4327.34|4327.34|4327.34|4327.34|4327.34|4327.34|0
1628590390000|2021-08-10 10:13:10|4327.72|4327.72|4327.97|4327.97|4327.97|4327.97|4327.72|4327.72|0
1628590420000|2021-08-10 10:13:40|4328.23|4328.23|4328.23|4328.23|4328.23|4328.23|4328.23|4328.23|0
1628590440000|2021-08-10 10:14:00|4329.47|4329.47|4329.47|4329.47|4329.47|4329.47|4329.47|4329.47|0
1628590580000|2021-08-10 10:16:20|4329.59|4329.59|4329.47|4329.47|4329.59|4329.59|4329.34|4329.34|0
1628590590000|2021-08-10 10:16:30|4329.85|4329.85|4329.85|4329.85|4329.85|4329.85|4329.85|4329.85|0
1628590600000|2021-08-10 10:16:40|4330.23|4330.23|4330.48|4330.48|4330.48|4330.48|4330.23|4330.23|0
1628590610000|2021-08-10 10:16:50|4330.1|4330.1|4330.1|4330.1|4330.1|4330.1|4330.1|4330.1|0
1628590620000|2021-08-10 10:17:00|4329.85|4329.85|4329.85|4329.85|4329.85|4329.85|4329.85|4329.85|0
1628590640000|2021-08-10 10:17:20|4328.61|4328.61|4328.61|4328.61|4328.61|4328.61|4328.61|4328.61|0
1628590780000|2021-08-10 10:19:40|4329.85|4329.85|4331.09|4331.09|4331.09|4331.09|4329.85|4329.85|0
1628590870000|2021-08-10 10:21:10|4333.57|4333.57|4333.57|4333.57|4333.57|4333.57|4333.57|4333.57|0
1628590920000|2021-08-10 10:22:00|4333.31|4333.31|4333.31|4333.31|4333.31|4333.31|4333.31|4333.31|0
1628590930000|2021-08-10 10:22:10|4333.44|4333.44|4333.44|4333.44|4333.44|4333.44|4333.44|4333.44|0
1628591010000|2021-08-10 10:23:30|4333.69|4333.69|4333.82|4333.82|4333.82|4333.82|4333.69|4333.69|0
1628591040000|2021-08-10 10:24:00|4334.2|4334.2|4334.33|4334.33|4334.33|4334.33|4334.2|4334.2|0
1628591150000|2021-08-10 10:25:50|4335.57|4335.57|4335.57|4335.57|4335.57|4335.57|4335.57|4335.57|0
1628591170000|2021-08-10 10:26:10|4335.69|4335.69|4335.69|4335.69|4335.69|4335.69|4335.69|4335.69|0
1628591190000|2021-08-10 10:26:30|4335.57|4335.57|4335.31|4335.31|4335.57|4335.57|4335.31|4335.31|0
1628591230000|2021-08-10 10:27:10|4336.55|4336.55|4336.55|4336.55|4336.55|4336.55|4336.55|4336.55|0
1628591270000|2021-08-10 10:27:50|4337.79|4337.79|4336.55|4336.55|4337.79|4337.79|4336.55|4336.55|0
1628591330000|2021-08-10 10:28:50|4335.31|4335.31|4334.07|4334.07|4335.31|4335.31|4334.07|4334.07|0
1628591340000|2021-08-10 10:29:00|4333.95|4333.95|4333.95|4333.95|4333.95|4333.95|4333.95|4333.95|0
1628591410000|2021-08-10 10:30:10|4331.47|4331.47|4331.21|4331.21|4331.47|4331.47|4331.21|4331.21|0
1628591480000|2021-08-10 10:31:20|4330.96|4330.96|4330.96|4330.96|4330.96|4330.96|4330.96|4330.96|0
1628591880000|2021-08-10 10:38:00|4328.48|4328.48|4324.76|4324.76|4328.48|4328.48|4324.76|4324.76|0
1628591940000|2021-08-10 10:39:00|4322.29|4322.29|4321.05|4321.05|4322.29|4322.29|4321.05|4321.05|0
1628591980000|2021-08-10 10:39:40|4320.92|4320.92|4320.92|4320.92|4320.92|4320.92|4320.92|4320.92|0
1628591990000|2021-08-10 10:39:50|4321.09|4321.09|4321.09|4321.09|4321.09|4321.09|4321.09|4321.09|0
1628592010000|2021-08-10 10:40:10|4322.33|4322.33|4321.09|4321.09|4322.33|4322.33|4321.09|4321.09|0
1628592180000|2021-08-10 10:43:00|4320.84|4320.84|4320.58|4320.58|4320.84|4320.84|4320.58|4320.58|0
1628592240000|2021-08-10 10:44:00|4320.45|4320.45|4320.2|4320.2|4320.45|4320.45|4320.2|4320.2|0
1628592250000|2021-08-10 10:44:10|4320.45|4320.45|4320.71|4320.71|4320.71|4320.71|4320.45|4320.45|0
1628592310000|2021-08-10 10:45:10|4320.88|4320.88|4320.88|4320.88|4320.88|4320.88|4320.88|4320.88|0
1628592370000|2021-08-10 10:46:10|4322.12|4322.12|4322.12|4322.12|4322.12|4322.12|4322.12|4322.12|0
1628592450000|2021-08-10 10:47:30|4323.36|4323.36|4323.36|4323.36|4323.36|4323.36|4323.36|4323.36|0
1628592530000|2021-08-10 10:48:50|4323.11|4323.11|4322.98|4322.98|4323.11|4323.11|4322.98|4322.98|0
1628592780000|2021-08-10 10:53:00|4323.11|4323.11|4323.49|4323.49|4323.49|4323.49|4323.11|4323.11|0
1628592830000|2021-08-10 10:53:50|4322.25|4322.25|4322.25|4322.25|4322.25|4322.25|4322.25|4322.25|0
1628593040000|2021-08-10 10:57:20|4322.37|4322.37|4322.25|4322.25|4322.37|4322.37|4322.25|4322.25|0
1628593160000|2021-08-10 10:59:20|4319.77|4319.77|4317.29|4317.29|4319.77|4319.77|4317.29|4317.29|0
1628593200000|2021-08-10 11:00:00|4316.91|4316.91|4315.67|4315.67|4317.04|4317.04|4315.67|4315.67|0
1628593210000|2021-08-10 11:00:10|4318.15|4318.15|4319.77|4319.77|4319.77|4319.77|4318.15|4318.15|0
1628593230000|2021-08-10 11:00:30|4319.64|4319.64|4319.64|4319.64|4319.64|4319.64|4319.64|4319.64|0
1628593260000|2021-08-10 11:01:00|4319.77|4319.77|4318.53|4318.53|4319.77|4319.77|4318.53|4318.53|0
1628593330000|2021-08-10 11:02:10|4318.28|4318.28|4318.15|4318.15|4318.28|4318.28|4318.15|4318.15|0
1628593380000|2021-08-10 11:03:00|4318.4|4318.4|4318.53|4318.53|4318.53|4318.53|4318.4|4318.4|0
1628593500000|2021-08-10 11:05:00|4317.29|4317.29|4316.05|4316.05|4317.29|4317.29|4316.05|4316.05|0
1628593520000|2021-08-10 11:05:20|4314.81|4314.81|4314.81|4314.81|4314.81|4314.81|4314.81|4314.81|0
1628593560000|2021-08-10 11:06:00|4314.94|4314.94|4314.94|4314.94|4314.94|4314.94|4314.94|4314.94|0
1628593580000|2021-08-10 11:06:20|4314.81|4314.81|4314.81|4314.81|4314.81|4314.81|4314.81|4314.81|0
1628593630000|2021-08-10 11:07:10|4313.57|4313.57|4313.57|4313.57|4313.57|4313.57|4313.57|4313.57|0
1628593780000|2021-08-10 11:09:40|4313.32|4313.32|4313.19|4313.19|4313.32|4313.32|4313.19|4313.19|0
1628593890000|2021-08-10 11:11:30|4311.95|4311.95|4311.95|4311.95|4311.95|4311.95|4311.95|4311.95|0
1628593900000|2021-08-10 11:11:40|4313.19|4313.19|4313.19|4313.19|4313.19|4313.19|4313.19|4313.19|0
1628593910000|2021-08-10 11:11:50|4311.95|4311.95|4311.95|4311.95|4311.95|4311.95|4311.95|4311.95|0
1628594060000|2021-08-10 11:14:20|4312.59|4312.59|4312.59|4312.59|4312.59|4312.59|4312.59|4312.59|0
1628594110000|2021-08-10 11:15:10|4312.76|4312.76|4312.76|4312.76|4312.76|4312.76|4312.76|4312.76|0
1628594150000|2021-08-10 11:15:50|4311.52|4311.52|4311.52|4311.52|4311.52|4311.52|4310.28|4310.28|0
1628594230000|2021-08-10 11:17:10|4311.65|4311.65|4311.52|4311.52|4311.65|4311.65|4311.52|4311.52|0
1628594240000|2021-08-10 11:17:20|4311.26|4311.26|4311.26|4311.26|4311.26|4311.26|4311.26|4311.26|0
1628594360000|2021-08-10 11:19:20|4311.39|4311.39|4311.26|4311.26|4311.39|4311.39|4311.26|4311.26|0
1628594380000|2021-08-10 11:19:40|4311.52|4311.52|4311.52|4311.52|4311.52|4311.52|4311.52|4311.52|0
1628594430000|2021-08-10 11:20:30|4314|4314|4311.52|4311.52|4314|4314|4311.52|4311.52|0
1628594540000|2021-08-10 11:22:20|4310.28|4310.28|4309.04|4309.04|4310.28|4310.28|4309.04|4309.04|0
1628594620000|2021-08-10 11:23:40|4308.66|4308.66|4308.66|4308.66|4308.66|4308.66|4308.66|4308.66|0
1628594640000|2021-08-10 11:24:00|4308.49|4308.49|4307.38|4307.38|4308.62|4308.62|4307.38|4307.38|0
1628594710000|2021-08-10 11:25:10|4308.62|4308.62|4309.86|4309.86|4309.86|4309.86|4308.62|4308.62|0
1628594770000|2021-08-10 11:26:10|4309.73|4309.73|4309.73|4309.73|4309.73|4309.73|4309.73|4309.73|0
1628594990000|2021-08-10 11:29:50|4309.56|4309.56|4309.38|4309.38|4309.56|4309.56|4309.38|4309.38|0
1628595040000|2021-08-10 11:30:40|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|4309.21|0
1628595060000|2021-08-10 11:31:00|4311.69|4311.69|4310.45|4310.45|4311.69|4311.69|4310.45|4310.45|0
1628595070000|2021-08-10 11:31:10|4310.71|4310.71|4310.71|4310.71|4310.71|4310.71|4310.71|4310.71|0
1628595090000|2021-08-10 11:31:30|4310.54|4310.54|4310.54|4310.54|4310.54|4310.54|4310.54|4310.54|0
1628595120000|2021-08-10 11:32:00|4310.88|4310.88|4310.88|4310.88|4310.88|4310.88|4310.88|4310.88|0
1628595170000|2021-08-10 11:32:50|4310.75|4310.75|4310.75|4310.75|4310.75|4310.75|4310.75|4310.75|0
1628595250000|2021-08-10 11:34:10|4310.62|4310.62|4310.97|4310.97|4310.97|4310.97|4310.62|4310.62|0
1628595260000|2021-08-10 11:34:20|4310.79|4310.79|4310.97|4310.97|4310.97|4310.97|4310.79|4310.79|0
1628595270000|2021-08-10 11:34:30|4311.14|4311.14|4311.14|4311.14|4311.14|4311.14|4311.14|4311.14|0
1628595290000|2021-08-10 11:34:50|4312.38|4312.38|4312.38|4312.38|4312.38|4312.38|4312.38|4312.38|0
1628595380000|2021-08-10 11:36:20|4312.55|4312.55|4312.55|4312.55|4312.55|4312.55|4312.55|4312.55|0
1628595440000|2021-08-10 11:37:20|4312.29|4312.29|4312.04|4312.04|4312.29|4312.29|4312.04|4312.04|0
1628595450000|2021-08-10 11:37:30|4312.17|4312.17|4312.17|4312.17|4312.17|4312.17|4312.17|4312.17|0
1628595520000|2021-08-10 11:38:40|4312.04|4312.04|4312.04|4312.04|4312.04|4312.04|4312.04|4312.04|0
1628595560000|2021-08-10 11:39:20|4310.8|4310.8|4308.32|4308.32|4310.8|4310.8|4308.32|4308.32|0
1628595630000|2021-08-10 11:40:30|4307.08|4307.08|4307.08|4307.08|4307.08|4307.08|4307.08|4307.08|0
1628595880000|2021-08-10 11:44:40|4308.32|4308.32|4308.32|4308.32|4308.32|4308.32|4308.32|4308.32|0
1628595900000|2021-08-10 11:45:00|4308.58|4308.58|4308.58|4308.58|4308.58|4308.58|4308.58|4308.58|0
1628595920000|2021-08-10 11:45:20|4308.75|4308.75|4308.75|4308.75|4308.75|4308.75|4308.75|4308.75|0
1628595960000|2021-08-10 11:46:00|4308.62|4308.62|4308.37|4308.37|4308.62|4308.62|4308.37|4308.37|0
1628595970000|2021-08-10 11:46:10|4308.24|4308.24|4308.49|4308.49|4308.49|4308.49|4308.24|4308.24|0
1628595980000|2021-08-10 11:46:20|4309.73|4309.73|4310.97|4310.97|4310.97|4310.97|4309.73|4309.73|0
1628596040000|2021-08-10 11:47:20|4312.21|4312.21|4312.21|4312.21|4312.21|4312.21|4312.21|4312.21|0
1628596140000|2021-08-10 11:49:00|4313.45|4313.45|4313.45|4313.45|4313.45|4313.45|4313.45|4313.45|0
1628596250000|2021-08-10 11:50:50|4312.21|4312.21|4312.21|4312.21|4312.21|4312.21|4312.21|4312.21|0
1628596260000|2021-08-10 11:51:00|4312.46|4312.46|4312.46|4312.46|4312.46|4312.46|4312.46|4312.46|0
1628596300000|2021-08-10 11:51:40|4313.7|4313.7|4313.7|4313.7|4313.7|4313.7|4313.7|4313.7|0
1628596320000|2021-08-10 11:52:00|4314.94|4314.94|4314.94|4314.94|4314.94|4314.94|4314.94|4314.94|0
1628596340000|2021-08-10 11:52:20|4316.18|4316.18|4316.18|4316.18|4316.18|4316.18|4316.18|4316.18|0
1628596390000|2021-08-10 11:53:10|4316.35|4316.35|4316.35|4316.35|4316.35|4316.35|4316.35|4316.35|0
1628596440000|2021-08-10 11:54:00|4316.73|4316.73|4315.49|4315.49|4316.73|4316.73|4315.37|4315.37|0
1628596450000|2021-08-10 11:54:10|4314.26|4314.26|4314.26|4314.26|4314.26|4314.26|4314.26|4314.26|0
1628596500000|2021-08-10 11:55:00|4313.02|4313.02|4312.76|4312.76|4313.02|4313.02|4312.76|4312.76|0
1628596550000|2021-08-10 11:55:50|4312.63|4312.63|4312.63|4312.63|4312.63|4312.63|4312.63|4312.63|0
1628596590000|2021-08-10 11:56:30|4311.4|4311.4|4310.16|4310.16|4311.4|4311.4|4310.16|4310.16|0
1628596720000|2021-08-10 11:58:40|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|0
1628596800000|2021-08-10 12:00:00|4310.54|4310.54|4310.54|4310.54|4310.54|4310.54|4310.54|4310.54|0
1628596810000|2021-08-10 12:00:10|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|0
1628596820000|2021-08-10 12:00:20|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|0
1628596870000|2021-08-10 12:01:10|4306.69|4306.69|4305.45|4305.45|4306.69|4306.69|4305.45|4305.45|0
1628596900000|2021-08-10 12:01:40|4302.98|4302.98|4301.74|4301.74|4302.98|4302.98|4301.74|4301.74|0
1628596910000|2021-08-10 12:01:50|4302.98|4302.98|4304.21|4304.21|4304.21|4304.21|4302.98|4302.98|0
1628596940000|2021-08-10 12:02:20|4303.96|4303.96|4305.2|4305.2|4305.2|4305.2|4303.96|4303.96|0
1628597060000|2021-08-10 12:04:20|4303.96|4303.96|4302.72|4302.72|4303.96|4303.96|4302.72|4302.72|0
1628597070000|2021-08-10 12:04:30|4301.48|4301.48|4301.48|4301.48|4301.48|4301.48|4301.48|4301.48|0
1628597080000|2021-08-10 12:04:40|4301.61|4301.61|4301.61|4301.61|4301.61|4301.61|4301.61|4301.61|0
1628597090000|2021-08-10 12:04:50|4301.74|4301.74|4301.74|4301.74|4301.74|4301.74|4301.74|4301.74|0
1628597160000|2021-08-10 12:06:00|4302.98|4302.98|4302.98|4302.98|4302.98|4302.98|4302.98|4302.98|0
1628597250000|2021-08-10 12:07:30|4302.72|4302.72|4304.34|4304.34|4304.34|4304.34|4302.72|4302.72|0
1628597260000|2021-08-10 12:07:40|4304.47|4304.47|4304.6|4304.6|4304.6|4304.6|4304.47|4304.47|0
1628597290000|2021-08-10 12:08:10|4304.72|4304.72|4304.72|4304.72|4304.72|4304.72|4304.72|4304.72|0
1628597320000|2021-08-10 12:08:40|4304.98|4304.98|4304.72|4304.72|4305.1|4305.1|4304.72|4304.72|0
1628597340000|2021-08-10 12:09:00|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|4304.6|0
1628597390000|2021-08-10 12:09:50|4305.83|4305.83|4305.83|4305.83|4305.83|4305.83|4305.83|4305.83|0
1628597500000|2021-08-10 12:11:40|4306|4306|4306|4306|4306|4306|4306|4306|0
1628597510000|2021-08-10 12:11:50|4305.66|4305.66|4304.71|4304.71|4307.19|4307.19|4304.71|4304.71|0
1628597520000|2021-08-10 12:12:00|4303.47|4303.47|4305.09|4305.09|4305.09|4305.09|4303.47|4303.47|0
1628597560000|2021-08-10 12:12:40|4304.96|4304.96|4304.33|4304.33|4304.96|4304.96|4304.33|4304.33|0
1628597570000|2021-08-10 12:12:50|4304.71|4304.71|4304.71|4304.71|4304.71|4304.71|4304.71|4304.71|0
1628597630000|2021-08-10 12:13:50|4304.46|4304.46|4303.22|4303.22|4304.46|4304.46|4303.22|4303.22|0
1628597690000|2021-08-10 12:14:50|4302.96|4302.96|4302.96|4302.96|4302.96|4302.96|4302.96|4302.96|0
1628597700000|2021-08-10 12:15:00|4304.2|4304.2|4305.06|4305.06|4305.19|4305.19|4303.95|4303.95|0
1628597740000|2021-08-10 12:15:40|4303.82|4303.82|4302.58|4302.58|4303.82|4303.82|4302.58|4302.58|0
1628597750000|2021-08-10 12:15:50|4303.82|4303.82|4303.82|4303.82|4303.82|4303.82|4303.82|4303.82|0
1628597980000|2021-08-10 12:19:40|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|0
1628598060000|2021-08-10 12:21:00|4306.3|4306.3|4306.3|4306.3|4306.3|4306.3|4306.3|4306.3|0
1628598190000|2021-08-10 12:23:10|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|0
1628598220000|2021-08-10 12:23:40|4304.72|4304.72|4304.72|4304.72|4304.72|4304.72|4304.72|4304.72|0
1628598240000|2021-08-10 12:24:00|4304.59|4304.59|4304.59|4304.59|4304.59|4304.59|4304.59|4304.59|0
1628598250000|2021-08-10 12:24:10|4305.83|4305.83|4305.83|4305.83|4305.83|4305.83|4305.83|4305.83|0
1628598470000|2021-08-10 12:27:50|4306.08|4306.08|4306.08|4306.08|4306.08|4306.08|4306.08|4306.08|0
1628598490000|2021-08-10 12:28:10|4306.72|4306.72|4305.48|4305.48|4306.72|4306.72|4305.48|4305.48|0
1628598530000|2021-08-10 12:28:50|4305.73|4305.73|4305.35|4305.35|4305.73|4305.73|4305.35|4305.35|0
1628598550000|2021-08-10 12:29:10|4306.59|4306.59|4306.59|4306.59|4306.59|4306.59|4306.59|4306.59|0
1628598570000|2021-08-10 12:29:30|4307.83|4307.83|4307.83|4307.83|4307.83|4307.83|4307.83|4307.83|0
1628598600000|2021-08-10 12:30:00|4306.59|4306.59|4306.46|4306.46|4306.59|4306.59|4306.46|4306.46|0
1628598620000|2021-08-10 12:30:20|4306.59|4306.59|4306.59|4306.59|4306.59|4306.59|4306.59|4306.59|0
1628598720000|2021-08-10 12:32:00|4307.83|4307.83|4307.83|4307.83|4307.83|4307.83|4307.83|4307.83|0
1628598920000|2021-08-10 12:35:20|4307.58|4307.58|4307.58|4307.58|4307.58|4307.58|4307.58|4307.58|0
1628599000000|2021-08-10 12:36:40|4307.45|4307.45|4307.45|4307.45|4307.45|4307.45|4307.45|4307.45|0
1628599010000|2021-08-10 12:36:50|4307.83|4307.83|4307.83|4307.83|4307.83|4307.83|4307.83|4307.83|0
1628599200000|2021-08-10 12:40:00|4306.59|4306.59|4306.59|4306.59|4306.59|4306.59|4306.59|4306.59|0
1628599230000|2021-08-10 12:40:30|4307.83|4307.83|4307.83|4307.83|4307.83|4307.83|4307.83|4307.83|0
1628599240000|2021-08-10 12:40:40|4306.59|4306.59|4306.46|4306.46|4306.59|4306.59|4306.46|4306.46|0
1628599270000|2021-08-10 12:41:10|4306.34|4306.34|4306.08|4306.08|4306.34|4306.34|4306.08|4306.08|0
1628599370000|2021-08-10 12:42:50|4304.84|4304.84|4304.84|4304.84|4304.84|4304.84|4304.84|4304.84|0
1628599390000|2021-08-10 12:43:10|4305.1|4305.1|4305.22|4305.22|4305.22|4305.22|4305.1|4305.1|0
1628599400000|2021-08-10 12:43:20|4305.35|4305.35|4305.35|4305.35|4305.35|4305.35|4305.35|4305.35|0
1628599430000|2021-08-10 12:43:50|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|0
1628599440000|2021-08-10 12:44:00|4304.75|4304.75|4303.51|4303.51|4304.75|4304.75|4303.51|4303.51|0
1628599470000|2021-08-10 12:44:30|4302.27|4302.27|4302.27|4302.27|4302.27|4302.27|4302.27|4302.27|0
1628599480000|2021-08-10 12:44:40|4301.03|4301.03|4302.27|4302.27|4302.27|4302.27|4301.03|4301.03|0
1628599490000|2021-08-10 12:44:50|4302.4|4302.4|4302.4|4302.4|4302.4|4302.4|4302.4|4302.4|0
1628599510000|2021-08-10 12:45:10|4303.63|4303.63|4303.63|4303.63|4303.63|4303.63|4303.63|4303.63|0
1628599530000|2021-08-10 12:45:30|4304.87|4304.87|4304.87|4304.87|4304.87|4304.87|4304.87|4304.87|0
1628599540000|2021-08-10 12:45:40|4306.11|4306.11|4306.11|4306.11|4306.11|4306.11|4306.11|4306.11|0
1628599590000|2021-08-10 12:46:30|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|0
1628599610000|2021-08-10 12:46:50|4305.48|4305.48|4305.48|4305.48|4305.48|4305.48|4305.48|4305.48|0
1628599680000|2021-08-10 12:48:00|4304.24|4304.24|4304.24|4304.24|4304.24|4304.24|4304.24|4304.24|0
1628599730000|2021-08-10 12:48:50|4305.48|4305.48|4305.48|4305.48|4305.48|4305.48|4305.48|4305.48|0
1628599750000|2021-08-10 12:49:10|4305.73|4305.73|4305.99|4305.99|4305.99|4305.99|4305.73|4305.73|0
1628599770000|2021-08-10 12:49:30|4306.37|4306.37|4306.37|4306.37|4306.37|4306.37|4306.37|4306.37|0
1628599860000|2021-08-10 12:51:00|4306.11|4306.11|4306.49|4306.49|4306.49|4306.49|4306.11|4306.11|0
1628599880000|2021-08-10 12:51:20|4306.62|4306.62|4306.62|4306.62|4306.62|4306.62|4306.62|4306.62|0
1628599890000|2021-08-10 12:51:30|4307.86|4307.86|4307.86|4307.86|4307.86|4307.86|4307.86|4307.86|0
1628599900000|2021-08-10 12:51:40|4310.34|4310.34|4310.34|4310.34|4310.34|4310.34|4310.34|4310.34|0
1628599910000|2021-08-10 12:51:50|4311.58|4311.58|4311.58|4311.58|4311.58|4311.58|4311.58|4311.58|0
1628599920000|2021-08-10 12:52:00|4311.32|4311.32|4311.32|4311.32|4311.32|4311.32|4311.32|4311.32|0
1628600080000|2021-08-10 12:54:40|4310.08|4310.08|4308.85|4308.85|4310.08|4310.08|4308.85|4308.85|0
1628600100000|2021-08-10 12:55:00|4307.61|4307.61|4307.61|4307.61|4307.61|4307.61|4307.61|4307.61|0
1628600130000|2021-08-10 12:55:30|4307.35|4307.35|4308.24|4308.24|4308.24|4308.24|4307.35|4307.35|0
1628600160000|2021-08-10 12:56:00|4308.62|4308.62|4308.5|4308.5|4308.62|4308.62|4308.5|4308.5|0
1628600260000|2021-08-10 12:57:40|4309.73|4309.73|4309.48|4309.48|4309.73|4309.73|4309.48|4309.48|0
1628600360000|2021-08-10 12:59:20|4309.35|4309.35|4309.35|4309.35|4309.35|4309.35|4309.35|4309.35|0
1628600380000|2021-08-10 12:59:40|4309.48|4309.48|4309.61|4309.61|4309.61|4309.61|4309.48|4309.48|0
1628600400000|2021-08-10 13:00:00|4310.85|4310.85|4312.09|4312.09|4312.09|4312.09|4310.85|4310.85|0
1628600430000|2021-08-10 13:00:30|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|0
1628600450000|2021-08-10 13:00:50|4310.72|4310.72|4309.48|4309.48|4310.72|4310.72|4309.48|4309.48|0
1628600480000|2021-08-10 13:01:20|4309.61|4309.61|4309.61|4309.61|4309.61|4309.61|4309.61|4309.61|0
1628600490000|2021-08-10 13:01:30|4310.85|4310.85|4312.09|4312.09|4312.09|4312.09|4310.85|4310.85|0
1628600530000|2021-08-10 13:02:10|4309.61|4309.61|4308.37|4308.37|4309.61|4309.61|4308.37|4308.37|0
1628600540000|2021-08-10 13:02:20|4308.5|4308.5|4308.37|4308.37|4308.5|4308.5|4308.37|4308.37|0
1628600640000|2021-08-10 13:04:00|4307.13|4307.13|4307|4307|4307.13|4307.13|4307|4307|0
1628600650000|2021-08-10 13:04:10|4307.13|4307.13|4307.13|4307.13|4307.13|4307.13|4307.13|4307.13|0
1628600660000|2021-08-10 13:04:20|4305.89|4305.89|4305.89|4305.89|4305.89|4305.89|4305.89|4305.89|0
1628600750000|2021-08-10 13:05:50|4305.76|4305.76|4305.76|4305.76|4305.76|4305.76|4305.76|4305.76|0
1628600760000|2021-08-10 13:06:00|4305.89|4305.89|4305.89|4305.89|4305.89|4305.89|4305.89|4305.89|0
1628600770000|2021-08-10 13:06:10|4306.02|4306.02|4307.26|4307.26|4307.26|4307.26|4306.02|4306.02|0
1628600790000|2021-08-10 13:06:30|4307.76|4307.76|4307.76|4307.76|4307.76|4307.76|4307.76|4307.76|0
1628600860000|2021-08-10 13:07:40|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|0
1628600980000|2021-08-10 13:09:40|4309.38|4309.38|4309.38|4309.38|4309.38|4309.38|4309.38|4309.38|0
1628601000000|2021-08-10 13:10:00|4310.62|4310.62|4310.62|4310.62|4310.62|4310.62|4310.62|4310.62|0
1628601010000|2021-08-10 13:10:10|4311.86|4311.86|4311.86|4311.86|4311.86|4311.86|4311.86|4311.86|0
1628601090000|2021-08-10 13:11:30|4314.34|4314.34|4314.34|4314.34|4314.34|4314.34|4314.34|4314.34|0
1628601150000|2021-08-10 13:12:30|4315.58|4315.58|4314.34|4314.34|4315.58|4315.58|4314.34|4314.34|0
1628601160000|2021-08-10 13:12:40|4315.58|4315.58|4315.58|4315.58|4315.58|4315.58|4315.58|4315.58|0
1628601170000|2021-08-10 13:12:50|4315.83|4315.83|4316.09|4316.09|4316.09|4316.09|4315.83|4315.83|0
1628601180000|2021-08-10 13:13:00|4316.34|4316.34|4316.34|4316.34|4316.34|4316.34|4316.34|4316.34|0
1628601190000|2021-08-10 13:13:10|4316.21|4316.21|4315.96|4315.96|4316.21|4316.21|4315.96|4315.96|0
1628601240000|2021-08-10 13:14:00|4315.79|4315.79|4315.1|4315.1|4315.79|4315.79|4315.1|4315.1|0
1628601250000|2021-08-10 13:14:10|4314.93|4314.93|4314.93|4314.93|4314.93|4314.93|4314.8|4314.8|0
1628601300000|2021-08-10 13:15:00|4315.06|4315.06|4315.64|4315.64|4315.82|4315.82|4315.06|4315.06|0
1628601310000|2021-08-10 13:15:10|4315.9|4315.9|4315.9|4315.9|4315.9|4315.9|4315.9|4315.9|0
1628601330000|2021-08-10 13:15:30|4316.03|4316.03|4316.03|4316.03|4316.03|4316.03|4316.03|4316.03|0
1628601360000|2021-08-10 13:16:00|4316.89|4316.89|4314.96|4314.96|4316.89|4316.89|4314.96|4314.96|0
1628601370000|2021-08-10 13:16:10|4313.72|4313.72|4313.72|4313.72|4313.72|4313.72|4313.72|4313.72|0
1628601380000|2021-08-10 13:16:20|4312.48|4312.48|4311.24|4311.24|4312.48|4312.48|4311.24|4311.24|0
1628601400000|2021-08-10 13:16:40|4310|4310|4310|4310|4310|4310|4310|4310|0
1628601410000|2021-08-10 13:16:50|4309.83|4309.83|4309.83|4309.83|4309.83|4309.83|4309.83|4309.83|0
1628601480000|2021-08-10 13:18:00|4310.08|4310.08|4310.08|4310.08|4310.08|4310.08|4309.83|4309.83|0
1628601500000|2021-08-10 13:18:20|4311.32|4311.32|4310.08|4310.08|4311.32|4311.32|4310.08|4310.08|0
1628601510000|2021-08-10 13:18:30|4308.84|4308.84|4308.84|4308.84|4308.84|4308.84|4308.84|4308.84|0
1628601530000|2021-08-10 13:18:50|4308.67|4308.67|4308.67|4308.67|4308.67|4308.67|4308.67|4308.67|0
1628601540000|2021-08-10 13:19:00|4308.5|4308.5|4308.5|4308.5|4308.5|4308.5|4308.5|4308.5|0
1628601570000|2021-08-10 13:19:30|4307.26|4307.26|4307.26|4307.26|4307.26|4307.26|4307.26|4307.26|0
1628601580000|2021-08-10 13:19:40|4307.39|4307.39|4306.41|4306.41|4307.64|4307.64|4306.41|4306.41|0
1628601600000|2021-08-10 13:20:00|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|0
1628601630000|2021-08-10 13:20:30|4305.29|4305.29|4305.29|4305.29|4305.29|4305.29|4305.29|4305.29|0
1628601660000|2021-08-10 13:21:00|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|0
1628601670000|2021-08-10 13:21:10|4305.29|4305.29|4304.05|4304.05|4305.29|4305.29|4304.05|4304.05|0
1628601750000|2021-08-10 13:22:30|4304.56|4304.56|4304.82|4304.82|4304.82|4304.82|4304.56|4304.56|0
1628601770000|2021-08-10 13:22:50|4306.05|4306.05|4307.29|4307.29|4307.29|4307.29|4306.05|4306.05|0
1628601820000|2021-08-10 13:23:40|4307.04|4307.04|4306.79|4306.79|4307.04|4307.04|4306.79|4306.79|0
1628601840000|2021-08-10 13:24:00|4306.96|4306.96|4306.96|4306.96|4306.96|4306.96|4306.96|4306.96|0
1628601850000|2021-08-10 13:24:10|4306.79|4306.79|4307.04|4307.04|4307.04|4307.04|4306.79|4306.79|0
1628601900000|2021-08-10 13:25:00|4305.8|4305.8|4305.8|4305.8|4305.8|4305.8|4305.8|4305.8|0
1628601920000|2021-08-10 13:25:20|4307.04|4307.04|4307.04|4307.04|4307.04|4307.04|4307.04|4307.04|0
1628601960000|2021-08-10 13:26:00|4306.79|4306.79|4306.79|4306.79|4306.79|4306.79|4306.79|4306.79|0
1628601980000|2021-08-10 13:26:20|4307.3|4307.3|4306.56|4306.56|4307.8|4307.8|4306.56|4306.56|0
1628602010000|2021-08-10 13:26:50|4307.8|4307.8|4307.8|4307.8|4307.8|4307.8|4307.8|4307.8|0
1628602030000|2021-08-10 13:27:10|4309.04|4309.04|4307.8|4307.8|4309.04|4309.04|4307.8|4307.8|0
1628602080000|2021-08-10 13:28:00|4306.56|4306.56|4305.33|4305.33|4306.56|4306.56|4305.33|4305.33|0
1628602150000|2021-08-10 13:29:10|4305.07|4305.07|4305.07|4305.07|4305.07|4305.07|4305.07|4305.07|0
1628602180000|2021-08-10 13:29:40|4303.83|4303.83|4303.83|4303.83|4303.83|4303.83|4303.83|4303.83|0
1628602200000|2021-08-10 13:30:00|4304|4304|4304|4304|4304|4304|4304|4304|0
1628602220000|2021-08-10 13:30:20|4303.75|4303.75|4303.75|4303.75|4303.75|4303.75|4303.75|4303.75|0
1628602240000|2021-08-10 13:30:40|4303.5|4303.5|4303.5|4303.5|4303.5|4303.5|4303.5|4303.5|0
1628602250000|2021-08-10 13:30:50|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|0
1628602260000|2021-08-10 13:31:00|4304.48|4304.48|4304.1|4304.1|4304.48|4304.48|4304.1|4304.1|0
1628602280000|2021-08-10 13:31:20|4305.34|4305.34|4305.34|4305.34|4305.34|4305.34|4305.34|4305.34|0
1628602290000|2021-08-10 13:31:30|4305.47|4305.47|4304.23|4304.23|4305.47|4305.47|4304.23|4304.23|0
1628602300000|2021-08-10 13:31:40|4302.99|4302.99|4301.75|4301.75|4302.99|4302.99|4301.75|4301.75|0
1628602310000|2021-08-10 13:31:50|4302|4302|4302.43|4302.43|4302.43|4302.43|4302|4302|0
1628602320000|2021-08-10 13:32:00|4302.68|4302.68|4303.92|4303.92|4303.92|4303.92|4302.68|4302.68|0
1628602330000|2021-08-10 13:32:10|4304.09|4304.09|4304.09|4304.09|4304.09|4304.09|4304.09|4304.09|0
1628602340000|2021-08-10 13:32:20|4302.85|4302.85|4301.61|4301.61|4302.85|4302.85|4301.61|4301.61|0
1628602360000|2021-08-10 13:32:40|4301.78|4301.78|4301.78|4301.78|4301.78|4301.78|4301.78|4301.78|0
1628602400000|2021-08-10 13:33:20|4300.54|4300.54|4300.54|4300.54|4300.54|4300.54|4300.54|4300.54|0
1628602450000|2021-08-10 13:34:10|4304.26|4304.26|4303.02|4303.02|4304.26|4304.26|4303.02|4303.02|0
1628602460000|2021-08-10 13:34:20|4304.26|4304.26|4305.5|4305.5|4305.5|4305.5|4304.26|4304.26|0
1628602490000|2021-08-10 13:34:50|4305.25|4305.25|4305.25|4305.25|4305.5|4305.5|4305.25|4305.25|0
1628602510000|2021-08-10 13:35:10|4307.72|4307.72|4307.72|4307.72|4307.72|4307.72|4307.72|4307.72|0
1628602530000|2021-08-10 13:35:30|4306.49|4306.49|4305.25|4305.25|4306.49|4306.49|4305.25|4305.25|0
1628602540000|2021-08-10 13:35:40|4305.5|4305.5|4304.26|4304.26|4305.5|4305.5|4304.26|4304.26|0
1628602560000|2021-08-10 13:36:00|4304.09|4304.09|4304.09|4304.09|4304.09|4304.09|4304.09|4304.09|0
1628602570000|2021-08-10 13:36:10|4302.85|4302.85|4302.85|4302.85|4302.85|4302.85|4302.85|4302.85|0
1628602590000|2021-08-10 13:36:30|4301.61|4301.61|4301.61|4301.61|4301.61|4301.61|4301.61|4301.61|0
1628602610000|2021-08-10 13:36:50|4300.37|4300.37|4300.37|4300.37|4300.37|4300.37|4300.37|4300.37|0
1628602650000|2021-08-10 13:37:30|4300.12|4300.12|4302.6|4302.6|4302.6|4302.6|4300.12|4300.12|0
1628602670000|2021-08-10 13:37:50|4303.84|4303.84|4303.84|4303.84|4303.84|4303.84|4303.84|4303.84|0
1628602710000|2021-08-10 13:38:30|4302.6|4302.6|4302.6|4302.6|4302.6|4302.6|4302.6|4302.6|0
1628602740000|2021-08-10 13:39:00|4303.11|4303.11|4303.87|4303.87|4303.87|4303.87|4303.11|4303.11|0
1628602750000|2021-08-10 13:39:10|4304.12|4304.12|4303.87|4303.87|4304.12|4304.12|4303.87|4303.87|0
1628602760000|2021-08-10 13:39:20|4301.39|4301.39|4301.64|4301.64|4301.64|4301.64|4301.39|4301.39|0
1628602780000|2021-08-10 13:39:40|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|0
1628602790000|2021-08-10 13:39:50|4301.64|4301.64|4301.64|4301.64|4301.64|4301.64|4301.64|4301.64|0
1628602800000|2021-08-10 13:40:00|4300.4|4300.4|4300.4|4300.4|4300.4|4300.4|4300.4|4300.4|0
1628602830000|2021-08-10 13:40:30|4301.64|4301.64|4301.64|4301.64|4301.64|4301.64|4301.64|4301.64|0
1628602840000|2021-08-10 13:40:40|4300.4|4300.4|4300.4|4300.4|4300.4|4300.4|4300.4|4300.4|0
1628602890000|2021-08-10 13:41:30|4301.64|4301.64|4301.64|4301.64|4301.64|4301.64|4301.64|4301.64|0
1628602940000|2021-08-10 13:42:20|4301.3|4301.3|4301.3|4301.3|4301.3|4301.3|4301.3|4301.3|0
1628602980000|2021-08-10 13:43:00|4302.54|4302.54|4302.79|4302.79|4302.79|4302.79|4302.54|4302.54|0
1628603080000|2021-08-10 13:44:40|4303.3|4303.3|4305.56|4305.56|4305.56|4305.56|4303.3|4303.3|0
1628603110000|2021-08-10 13:45:10|4306.79|4306.79|4306.79|4306.79|4306.79|4306.79|4306.79|4306.79|0
1628603130000|2021-08-10 13:45:30|4306.29|4306.29|4306.29|4306.29|4306.29|4306.29|4306.29|4306.29|0
1628603160000|2021-08-10 13:46:00|4306.03|4306.03|4306.29|4306.29|4306.29|4306.29|4306.03|4306.03|0
1628603170000|2021-08-10 13:46:10|4306.12|4306.12|4306.12|4306.12|4306.37|4306.37|4306.12|4306.12|0
1628603220000|2021-08-10 13:47:00|4304.88|4304.88|4303.64|4303.64|4304.88|4304.88|4303.64|4303.64|0
1628603230000|2021-08-10 13:47:10|4302.4|4302.4|4302.4|4302.4|4302.4|4302.4|4302.4|4302.4|0
1628603300000|2021-08-10 13:48:20|4302.65|4302.65|4302.4|4302.4|4302.65|4302.65|4302.4|4302.4|0
1628603310000|2021-08-10 13:48:30|4302.65|4302.65|4302.65|4302.65|4302.65|4302.65|4302.65|4302.65|0
1628603330000|2021-08-10 13:48:50|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|0
1628603350000|2021-08-10 13:49:10|4303.64|4303.64|4303.64|4303.64|4303.64|4303.64|4303.64|4303.64|0
1628603360000|2021-08-10 13:49:20|4304.88|4304.88|4304.88|4304.88|4304.88|4304.88|4304.88|4304.88|0
1628603380000|2021-08-10 13:49:40|4305.13|4305.13|4305.13|4305.13|4305.39|4305.39|4305.13|4305.13|0
1628603410000|2021-08-10 13:50:10|4303.89|4303.89|4304.4|4304.4|4304.65|4304.65|4303.89|4303.89|0
1628603420000|2021-08-10 13:50:20|4303.16|4303.16|4301.92|4301.92|4303.16|4303.16|4301.92|4301.92|0
1628603430000|2021-08-10 13:50:30|4301.67|4301.67|4301.67|4301.67|4301.67|4301.67|4301.67|4301.67|0
1628603460000|2021-08-10 13:51:00|4302.91|4302.91|4302.91|4302.91|4302.91|4302.91|4302.91|4302.91|0
1628603490000|2021-08-10 13:51:30|4301.67|4301.67|4301.67|4301.67|4301.67|4301.67|4301.67|4301.67|0
1628603500000|2021-08-10 13:51:40|4300.43|4300.43|4300.43|4300.43|4300.43|4300.43|4300.43|4300.43|0
1628603560000|2021-08-10 13:52:40|4300.68|4300.68|4300.68|4300.68|4300.68|4300.68|4300.68|4300.68|0
1628603580000|2021-08-10 13:53:00|4301.92|4301.92|4302.43|4302.43|4302.43|4302.43|4301.92|4301.92|0
1628603590000|2021-08-10 13:53:10|4302.68|4302.68|4302.68|4302.68|4302.68|4302.68|4302.68|4302.68|0
1628603600000|2021-08-10 13:53:20|4302.43|4302.43|4302.43|4302.43|4302.68|4302.68|4302.43|4302.43|0
1628603610000|2021-08-10 13:53:30|4301.19|4301.19|4299.95|4299.95|4301.19|4301.19|4299.95|4299.95|0
1628603710000|2021-08-10 13:55:10|4300.71|4300.71|4300.71|4300.71|4300.71|4300.71|4300.71|4300.71|0
1628603730000|2021-08-10 13:55:30|4300.97|4300.97|4300.97|4300.97|4300.97|4300.97|4300.97|4300.97|0
1628603780000|2021-08-10 13:56:20|4300.71|4300.71|4300.97|4300.97|4300.97|4300.97|4300.71|4300.71|0
1628603790000|2021-08-10 13:56:30|4301.22|4301.22|4300.97|4300.97|4301.22|4301.22|4300.71|4300.71|0
1628603810000|2021-08-10 13:56:50|4300.21|4300.21|4299.44|4299.44|4300.21|4300.21|4299.44|4299.44|0
1628603830000|2021-08-10 13:57:10|4298.94|4298.94|4298.94|4298.94|4298.94|4298.94|4298.94|4298.94|0
1628603840000|2021-08-10 13:57:20|4299.19|4299.19|4298.68|4298.68|4299.19|4299.19|4298.68|4298.68|0
1628603890000|2021-08-10 13:58:10|4297.44|4297.44|4294.96|4294.96|4297.44|4297.44|4294.96|4294.96|0
1628603900000|2021-08-10 13:58:20|4296.2|4296.2|4297.44|4297.44|4297.44|4297.44|4296.2|4296.2|0
1628603910000|2021-08-10 13:58:30|4296.93|4296.93|4296.93|4296.93|4296.93|4296.93|4296.93|4296.93|0
1628603920000|2021-08-10 13:58:40|4296.43|4296.43|4296.43|4296.43|4296.43|4296.43|4296.43|4296.43|0
1628603940000|2021-08-10 13:59:00|4296.68|4296.68|4296.93|4296.93|4296.93|4296.93|4296.68|4296.68|0
1628603970000|2021-08-10 13:59:30|4298.17|4298.17|4298.17|4298.17|4298.17|4298.17|4298.17|4298.17|0
1628604090000|2021-08-10 14:01:30|4297.92|4297.92|4298.17|4298.17|4298.17|4298.17|4297.92|4297.92|0
1628604130000|2021-08-10 14:02:10|4300.65|4300.65|4300.65|4300.65|4300.65|4300.65|4300.65|4300.65|0
1628604170000|2021-08-10 14:02:50|4300.14|4300.14|4299.64|4299.64|4300.14|4300.14|4299.64|4299.64|0
1628604180000|2021-08-10 14:03:00|4299.89|4299.89|4302.62|4302.62|4302.62|4302.62|4299.89|4299.89|0
1628604190000|2021-08-10 14:03:10|4302.37|4302.37|4302.37|4302.37|4302.37|4302.37|4302.37|4302.37|0
1628604230000|2021-08-10 14:03:50|4301.61|4301.61|4301.61|4301.61|4301.61|4301.61|4301.61|4301.61|0
1628604270000|2021-08-10 14:04:30|4301.86|4301.86|4301.86|4301.86|4301.86|4301.86|4301.86|4301.86|0
1628604360000|2021-08-10 14:06:00|4303.1|4303.1|4303.1|4303.1|4303.1|4303.1|4303.1|4303.1|0
1628604370000|2021-08-10 14:06:10|4303.61|4303.61|4301.38|4301.38|4304.37|4304.37|4301.38|4301.38|0
1628604380000|2021-08-10 14:06:20|4300.14|4300.14|4300.14|4300.14|4300.14|4300.14|4300.14|4300.14|0
1628604400000|2021-08-10 14:06:40|4300.4|4300.4|4299.16|4299.16|4300.4|4300.4|4299.16|4299.16|0
1628604410000|2021-08-10 14:06:50|4297.92|4297.92|4297.92|4297.92|4297.92|4297.92|4297.92|4297.92|0
1628604470000|2021-08-10 14:07:50|4298.43|4298.43|4298.43|4298.43|4298.43|4298.43|4298.43|4298.43|0
1628604480000|2021-08-10 14:08:00|4298.6|4298.6|4298.77|4298.77|4298.77|4298.77|4298.6|4298.6|0
1628604540000|2021-08-10 14:09:00|4301.25|4301.25|4302.48|4302.48|4302.48|4302.48|4301.25|4301.25|0
1628604550000|2021-08-10 14:09:10|4301.98|4301.98|4301.98|4301.98|4301.98|4301.98|4301.98|4301.98|0
1628604560000|2021-08-10 14:09:20|4302.23|4302.23|4302.23|4302.23|4302.23|4302.23|4302.23|4302.23|0
1628604570000|2021-08-10 14:09:30|4301.98|4301.98|4301.98|4301.98|4301.98|4301.98|4301.98|4301.98|0
1628604600000|2021-08-10 14:10:00|4303.22|4303.22|4303.22|4303.22|4303.22|4303.22|4303.22|4303.22|0
1628604630000|2021-08-10 14:10:30|4304.46|4304.46|4304.46|4304.46|4304.46|4304.46|4304.46|4304.46|0
1628604640000|2021-08-10 14:10:40|4303.22|4303.22|4303.22|4303.22|4303.22|4303.22|4303.22|4303.22|0
1628604650000|2021-08-10 14:10:50|4302.96|4302.96|4302.96|4302.96|4302.96|4302.96|4302.96|4302.96|0
1628604700000|2021-08-10 14:11:40|4301.72|4301.72|4301.72|4301.72|4301.72|4301.72|4301.72|4301.72|0
1628604760000|2021-08-10 14:12:40|4301.22|4301.22|4301.22|4301.22|4301.22|4301.22|4301.22|4301.22|0
1628604800000|2021-08-10 14:13:20|4302.45|4302.45|4303.22|4303.22|4303.22|4303.22|4302.45|4302.45|0
1628604830000|2021-08-10 14:13:50|4301.98|4301.98|4301.98|4301.98|4301.98|4301.98|4301.98|4301.98|0
1628604840000|2021-08-10 14:14:00|4300.74|4300.74|4300.74|4300.74|4300.74|4300.74|4300.74|4300.74|0
1628604870000|2021-08-10 14:14:30|4301.98|4301.98|4301.98|4301.98|4301.98|4301.98|4301.98|4301.98|0
1628604910000|2021-08-10 14:15:10|4302.23|4302.23|4302.4|4302.4|4302.4|4302.4|4302.23|4302.23|0
1628604920000|2021-08-10 14:15:20|4302.23|4302.23|4301.98|4301.98|4302.23|4302.23|4301.98|4301.98|0
1628604930000|2021-08-10 14:15:30|4301.72|4301.72|4301.72|4301.72|4301.72|4301.72|4301.72|4301.72|0
1628604980000|2021-08-10 14:16:20|4302.96|4302.96|4302.96|4302.96|4302.96|4302.96|4302.96|4302.96|0
1628605000000|2021-08-10 14:16:40|4301.72|4301.72|4301.72|4301.72|4301.72|4301.72|4301.72|4301.72|0
1628605080000|2021-08-10 14:18:00|4300.48|4300.48|4299.24|4299.24|4300.48|4300.48|4299.24|4299.24|0
1628605090000|2021-08-10 14:18:10|4298.74|4298.74|4298.74|4298.74|4298.74|4298.74|4298.74|4298.74|0
1628605140000|2021-08-10 14:19:00|4296.26|4296.26|4296.26|4296.26|4296.26|4296.26|4296.26|4296.26|0
1628605150000|2021-08-10 14:19:10|4296.77|4296.77|4297.02|4297.02|4297.02|4297.02|4296.26|4296.26|0
1628605180000|2021-08-10 14:19:40|4296.77|4296.77|4297.02|4297.02|4297.02|4297.02|4296.77|4296.77|0
1628605210000|2021-08-10 14:20:10|4296.77|4296.77|4296.77|4296.77|4296.77|4296.77|4296.77|4296.77|0
1628605270000|2021-08-10 14:21:10|4296.26|4296.26|4296.26|4296.26|4296.26|4296.26|4296.26|4296.26|0
1628605380000|2021-08-10 14:23:00|4297.5|4297.5|4299.98|4299.98|4299.98|4299.98|4297.5|4297.5|0
1628605390000|2021-08-10 14:23:10|4299.72|4299.72|4300.96|4300.96|4300.96|4300.96|4299.72|4299.72|0
1628605460000|2021-08-10 14:24:20|4302.2|4302.2|4300.96|4300.96|4302.2|4302.2|4300.96|4300.96|0
1628605500000|2021-08-10 14:25:00|4301.22|4301.22|4304.46|4304.46|4304.46|4304.46|4301.22|4301.22|0
1628605510000|2021-08-10 14:25:10|4305.69|4305.69|4306.93|4306.93|4306.93|4306.93|4305.69|4305.69|0
1628605540000|2021-08-10 14:25:40|4304.46|4304.46|4304.46|4304.46|4304.46|4304.46|4304.46|4304.46|0
1628605620000|2021-08-10 14:27:00|4304.71|4304.71|4304.71|4304.71|4304.71|4304.71|4304.71|4304.71|0
1628605630000|2021-08-10 14:27:10|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|0
1628605640000|2021-08-10 14:27:20|4303.47|4303.47|4303.47|4303.47|4303.47|4303.47|4303.47|4303.47|0
1628605680000|2021-08-10 14:28:00|4304.71|4304.71|4304.71|4304.71|4304.71|4304.71|4304.71|4304.71|0
1628605690000|2021-08-10 14:28:10|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|0
1628605700000|2021-08-10 14:28:20|4307.19|4307.19|4307.19|4307.19|4307.19|4307.19|4307.19|4307.19|0
1628605710000|2021-08-10 14:28:30|4307.53|4307.53|4307.7|4307.7|4307.7|4307.7|4307.53|4307.53|0
1628605720000|2021-08-10 14:28:40|4308.94|4308.94|4308.94|4308.94|4308.94|4308.94|4308.94|4308.94|0
1628605730000|2021-08-10 14:28:50|4309.19|4309.19|4309.78|4309.78|4309.78|4309.78|4309.19|4309.19|0
1628605780000|2021-08-10 14:29:40|4308.55|4308.55|4308.55|4308.55|4308.55|4308.55|4308.55|4308.55|0
1628605790000|2021-08-10 14:29:50|4308.8|4308.8|4308.8|4308.8|4308.8|4308.8|4308.8|4308.8|0
1628605820000|2021-08-10 14:30:20|4309.05|4309.05|4309.05|4309.05|4309.05|4309.05|4309.05|4309.05|0
1628605830000|2021-08-10 14:30:30|4307.81|4307.81|4307.81|4307.81|4307.81|4307.81|4307.81|4307.81|0
1628605870000|2021-08-10 14:31:10|4307.56|4307.56|4307.56|4307.56|4307.56|4307.56|4307.56|4307.56|0
1628605880000|2021-08-10 14:31:20|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|4306.32|0
1628605890000|2021-08-10 14:31:30|4305.08|4305.08|4304.83|4304.83|4305.08|4305.08|4304.83|4304.83|0
1628605900000|2021-08-10 14:31:40|4305.08|4305.08|4305.08|4305.08|4305.08|4305.08|4305.08|4305.08|0
1628605920000|2021-08-10 14:32:00|4304.57|4304.57|4304.32|4304.32|4304.57|4304.57|4304.32|4304.32|0
1628605930000|2021-08-10 14:32:10|4304.07|4304.07|4304.07|4304.07|4304.07|4304.07|4304.07|4304.07|0
1628605940000|2021-08-10 14:32:20|4304.24|4304.24|4304.24|4304.24|4304.24|4304.24|4304.24|4304.24|0
1628605950000|2021-08-10 14:32:30|4303|4303|4301.51|4301.51|4303|4303|4301.51|4301.51|0
1628605960000|2021-08-10 14:32:40|4301.34|4301.34|4301.34|4301.34|4301.34|4301.34|4301.34|4301.34|0
1628605980000|2021-08-10 14:33:00|4301.08|4301.08|4301.08|4301.08|4301.08|4301.08|4301.08|4301.08|0
1628606010000|2021-08-10 14:33:30|4301.34|4301.34|4301.59|4301.59|4301.59|4301.59|4301.34|4301.34|0
1628606110000|2021-08-10 14:35:10|4301.84|4301.84|4301.84|4301.84|4301.84|4301.84|4301.84|4301.84|0
1628606120000|2021-08-10 14:35:20|4303.08|4303.08|4303.08|4303.08|4303.08|4303.08|4303.08|4303.08|0
1628606150000|2021-08-10 14:35:50|4303.25|4303.25|4304.49|4304.49|4304.49|4304.49|4303.25|4303.25|0
1628606160000|2021-08-10 14:36:00|4305.25|4305.25|4307|4307|4307|4307|4305.25|4305.25|0
1628606180000|2021-08-10 14:36:20|4306.75|4306.75|4306.75|4306.75|4306.75|4306.75|4306.75|4306.75|0
1628606240000|2021-08-10 14:37:20|4307.99|4307.99|4307.99|4307.99|4307.99|4307.99|4307.99|4307.99|0
1628606260000|2021-08-10 14:37:40|4305.51|4305.51|4305.51|4305.51|4305.51|4305.51|4305.51|4305.51|0
1628606320000|2021-08-10 14:38:40|4306.75|4306.75|4306.75|4306.75|4306.75|4306.75|4306.75|4306.75|0
1628606340000|2021-08-10 14:39:00|4306.49|4306.49|4305.99|4305.99|4306.49|4306.49|4305.99|4305.99|0
1628606400000|2021-08-10 14:40:00|4306.24|4306.24|4306.24|4306.24|4306.24|4306.24|4306.24|4306.24|0
1628606410000|2021-08-10 14:40:10|4306.49|4306.49|4306.75|4306.75|4306.75|4306.75|4306.49|4306.49|0
1628606430000|2021-08-10 14:40:30|4307.99|4307.99|4307.99|4307.99|4307.99|4307.99|4307.99|4307.99|0
1628606440000|2021-08-10 14:40:40|4306.75|4306.75|4306.75|4306.75|4306.75|4306.75|4306.75|4306.75|0
1628606480000|2021-08-10 14:41:20|4305.51|4305.51|4305.51|4305.51|4305.51|4305.51|4305.51|4305.51|0
1628606700000|2021-08-10 14:45:00|4305.25|4305.25|4306.49|4306.49|4306.49|4306.49|4305.25|4305.25|0
1628606710000|2021-08-10 14:45:10|4307.73|4307.73|4307.73|4307.73|4307.73|4307.73|4307.73|4307.73|0
1628606720000|2021-08-10 14:45:20|4307.9|4307.9|4307.9|4307.9|4307.9|4307.9|4307.9|4307.9|0
1628606730000|2021-08-10 14:45:30|4308.08|4308.08|4308.08|4308.08|4308.08|4308.08|4308.08|4308.08|0
1628606810000|2021-08-10 14:46:50|4307.82|4307.82|4307.82|4307.82|4307.82|4307.82|4307.82|4307.82|0
1628606820000|2021-08-10 14:47:00|4309.06|4309.06|4310.3|4310.3|4310.3|4310.3|4309.06|4309.06|0
1628606840000|2021-08-10 14:47:20|4310.05|4310.05|4310.05|4310.05|4310.05|4310.05|4310.05|4310.05|0
1628606890000|2021-08-10 14:48:10|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|0
1628606900000|2021-08-10 14:48:20|4313.76|4313.76|4313.76|4313.76|4313.76|4313.76|4313.76|4313.76|0
1628606930000|2021-08-10 14:48:50|4316.24|4316.24|4316.24|4316.24|4316.24|4316.24|4316.24|4316.24|0
1628606960000|2021-08-10 14:49:20|4317.48|4317.48|4317.99|4317.99|4317.99|4317.99|4317.48|4317.48|0
1628606970000|2021-08-10 14:49:30|4318.24|4318.24|4318.5|4318.5|4318.5|4318.5|4318.24|4318.24|0
1628607000000|2021-08-10 14:50:00|4319.74|4319.74|4319.74|4319.74|4319.74|4319.74|4319.74|4319.74|0
1628607080000|2021-08-10 14:51:20|4320.98|4320.98|4320.98|4320.98|4320.98|4320.98|4320.98|4320.98|0
1628607090000|2021-08-10 14:51:30|4322.22|4322.22|4322.22|4322.22|4322.22|4322.22|4322.22|4322.22|0
1628607110000|2021-08-10 14:51:50|4321.96|4321.96|4323.2|4323.2|4323.2|4323.2|4321.96|4321.96|0
1628607130000|2021-08-10 14:52:10|4321.96|4321.96|4324.44|4324.44|4324.44|4324.44|4321.96|4321.96|0
1628607150000|2021-08-10 14:52:30|4325.68|4325.68|4325.68|4325.68|4325.68|4325.68|4325.68|4325.68|0
1628607180000|2021-08-10 14:53:00|4325.43|4325.43|4325.43|4325.43|4325.43|4325.43|4325.43|4325.43|0
1628607190000|2021-08-10 14:53:10|4322.95|4322.95|4322.95|4322.95|4322.95|4322.95|4322.95|4322.95|0
1628607200000|2021-08-10 14:53:20|4323.2|4323.2|4323.2|4323.2|4323.2|4323.2|4323.2|4323.2|0
1628607220000|2021-08-10 14:53:40|4322.95|4322.95|4322.95|4322.95|4322.95|4322.95|4322.95|4322.95|0
1628607280000|2021-08-10 14:54:40|4322.69|4322.69|4322.95|4322.95|4322.95|4322.95|4322.69|4322.69|0
1628607300000|2021-08-10 14:55:00|4322.69|4322.69|4321.45|4321.45|4322.69|4322.69|4321.45|4321.45|0
1628607320000|2021-08-10 14:55:20|4317.74|4317.74|4316.5|4316.5|4317.74|4317.74|4316.5|4316.5|0
1628607370000|2021-08-10 14:56:10|4316.75|4316.75|4316.75|4316.75|4316.75|4316.75|4316.75|4316.75|0
1628607390000|2021-08-10 14:56:30|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|0
1628607430000|2021-08-10 14:57:10|4314.27|4314.27|4314.27|4314.27|4314.27|4314.27|4314.27|4314.27|0
1628607480000|2021-08-10 14:58:00|4313.76|4313.76|4313.51|4313.51|4313.76|4313.76|4313.51|4313.51|0
1628607580000|2021-08-10 14:59:40|4314.75|4314.75|4314.75|4314.75|4314.75|4314.75|4314.75|4314.75|0
1628607590000|2021-08-10 14:59:50|4314.58|4314.58|4314.58|4314.58|4314.58|4314.58|4314.58|4314.58|0
1628607620000|2021-08-10 15:00:20|4314.83|4314.83|4315.34|4315.34|4315.34|4315.34|4314.83|4314.83|0
1628607630000|2021-08-10 15:00:30|4315.59|4315.59|4315.59|4315.59|4315.59|4315.59|4315.59|4315.59|0
1628607660000|2021-08-10 15:01:00|4315.34|4315.34|4315.34|4315.34|4315.34|4315.34|4315.09|4315.09|0
1628607760000|2021-08-10 15:02:40|4315.09|4315.09|4315.09|4315.09|4315.09|4315.09|4315.09|4315.09|0
1628607780000|2021-08-10 15:03:00|4315.34|4315.34|4315.34|4315.34|4315.34|4315.34|4315.34|4315.34|0
1628607790000|2021-08-10 15:03:10|4315.09|4315.09|4315.09|4315.09|4315.09|4315.09|4315.09|4315.09|0
1628607800000|2021-08-10 15:03:20|4314.83|4314.83|4314.83|4314.83|4314.83|4314.83|4314.83|4314.83|0
1628607830000|2021-08-10 15:03:50|4315|4315|4315.68|4315.68|4315.68|4315.68|4315|4315|0
1628607850000|2021-08-10 15:04:10|4315.34|4315.34|4315.17|4315.17|4315.34|4315.34|4315.17|4315.17|0
1628607880000|2021-08-10 15:04:40|4314.92|4314.92|4313.43|4313.43|4314.92|4314.92|4313.43|4313.43|0
1628607920000|2021-08-10 15:05:20|4314.67|4314.67|4314.67|4314.67|4314.67|4314.67|4314.67|4314.67|0
1628607950000|2021-08-10 15:05:50|4314.92|4314.92|4314.92|4314.92|4314.92|4314.92|4314.92|4314.92|0
1628607970000|2021-08-10 15:06:10|4313.68|4313.68|4312.44|4312.44|4313.68|4313.68|4312.44|4312.44|0
1628608020000|2021-08-10 15:07:00|4312.19|4312.19|4312.19|4312.19|4312.19|4312.19|4312.19|4312.19|0
1628608060000|2021-08-10 15:07:40|4311.93|4311.93|4311.93|4311.93|4311.93|4311.93|4311.93|4311.93|0
1628608070000|2021-08-10 15:07:50|4310.69|4310.69|4310.69|4310.69|4310.69|4310.69|4310.69|4310.69|0
1628608090000|2021-08-10 15:08:10|4310.95|4310.95|4311.46|4311.46|4311.46|4311.46|4310.95|4310.95|0
1628608180000|2021-08-10 15:09:40|4311.2|4311.2|4311.2|4311.2|4311.2|4311.2|4311.2|4311.2|0
1628608190000|2021-08-10 15:09:50|4310.95|4310.95|4310.95|4310.95|4310.95|4310.95|4310.95|4310.95|0
1628608220000|2021-08-10 15:10:20|4310.69|4310.69|4310.69|4310.69|4310.69|4310.69|4310.69|4310.69|0
1628608230000|2021-08-10 15:10:30|4309.46|4309.46|4309.46|4309.46|4309.46|4309.46|4309.46|4309.46|0
1628608260000|2021-08-10 15:11:00|4307.96|4307.96|4307.96|4307.96|4307.96|4307.96|4307.96|4307.96|0
1628608300000|2021-08-10 15:11:40|4307.71|4307.71|4307.2|4307.2|4307.71|4307.71|4307.2|4307.2|0
1628608440000|2021-08-10 15:14:00|4306.95|4306.95|4306.69|4306.69|4306.95|4306.95|4306.69|4306.69|0
1628608450000|2021-08-10 15:14:10|4305.45|4305.45|4305.45|4305.45|4305.45|4305.45|4305.45|4305.45|0
1628608460000|2021-08-10 15:14:20|4305.96|4305.96|4306.22|4306.22|4306.22|4306.22|4305.96|4305.96|0
1628608470000|2021-08-10 15:14:30|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|0
1628608500000|2021-08-10 15:15:00|4305.23|4305.23|4305.23|4305.23|4305.23|4305.23|4305.23|4305.23|0
1628608520000|2021-08-10 15:15:20|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|0
1628608530000|2021-08-10 15:15:30|4304.81|4304.81|4305.06|4305.06|4305.06|4305.06|4304.81|4304.81|0
1628608560000|2021-08-10 15:16:00|4304.81|4304.81|4304.81|4304.81|4304.81|4304.81|4304.81|4304.81|0
1628608650000|2021-08-10 15:17:30|4306.05|4306.05|4307.28|4307.28|4307.28|4307.28|4306.05|4306.05|0
1628608690000|2021-08-10 15:18:10|4307.54|4307.54|4307.54|4307.54|4307.54|4307.54|4307.54|4307.54|0
1628608710000|2021-08-10 15:18:30|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|0
1628608730000|2021-08-10 15:18:50|4310.02|4310.02|4310.02|4310.02|4310.02|4310.02|4310.02|4310.02|0
1628608800000|2021-08-10 15:20:00|4309.76|4309.76|4309.76|4309.76|4309.93|4309.93|4309.76|4309.76|0
1628608820000|2021-08-10 15:20:20|4310.02|4310.02|4310.02|4310.02|4310.02|4310.02|4310.02|4310.02|0
1628608830000|2021-08-10 15:20:30|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|0
1628608840000|2021-08-10 15:20:40|4310.44|4310.44|4310.44|4310.44|4310.44|4310.44|4310.44|4310.44|0
1628608860000|2021-08-10 15:21:00|4311.68|4311.68|4311.68|4311.68|4311.68|4311.68|4311.68|4311.68|0
1628608870000|2021-08-10 15:21:10|4312.92|4312.92|4312.92|4312.92|4312.92|4312.92|4312.92|4312.92|0
1628608880000|2021-08-10 15:21:20|4314.16|4314.16|4315.4|4315.4|4315.4|4315.4|4314.16|4314.16|0
1628608900000|2021-08-10 15:21:40|4315.65|4315.65|4317.14|4317.14|4317.14|4317.14|4315.65|4315.65|0
1628608910000|2021-08-10 15:21:50|4316.89|4316.89|4317.14|4317.14|4317.14|4317.14|4316.89|4316.89|0
1628608940000|2021-08-10 15:22:20|4317.4|4317.4|4317.4|4317.4|4317.4|4317.4|4317.4|4317.4|0
1628608950000|2021-08-10 15:22:30|4317.14|4317.14|4317.14|4317.14|4317.14|4317.14|4317.14|4317.14|0
1628608970000|2021-08-10 15:22:50|4317.4|4317.4|4316.33|4316.33|4317.57|4317.57|4316.33|4316.33|0
1628608990000|2021-08-10 15:23:10|4316.58|4316.58|4316.84|4316.84|4316.84|4316.84|4316.58|4316.58|0
1628609000000|2021-08-10 15:23:20|4316.58|4316.58|4316.58|4316.58|4316.58|4316.58|4316.58|4316.58|0
1628609020000|2021-08-10 15:23:40|4316.84|4316.84|4316.58|4316.58|4316.84|4316.84|4316.58|4316.58|0
1628609050000|2021-08-10 15:24:10|4316.84|4316.84|4316.84|4316.84|4316.84|4316.84|4316.84|4316.84|0
1628609060000|2021-08-10 15:24:20|4316.58|4316.58|4316.58|4316.58|4316.58|4316.58|4316.58|4316.58|0
1628609080000|2021-08-10 15:24:40|4316.84|4316.84|4316.84|4316.84|4316.84|4316.84|4316.84|4316.84|0
1628609090000|2021-08-10 15:24:50|4316.58|4316.58|4317.18|4317.18|4317.68|4317.68|4316.58|4316.58|0
1628609100000|2021-08-10 15:25:00|4317.68|4317.68|4317.43|4317.43|4317.68|4317.68|4317.18|4317.18|0
1628609110000|2021-08-10 15:25:10|4317.68|4317.68|4317.76|4317.76|4317.76|4317.76|4317.51|4317.51|0
1628609130000|2021-08-10 15:25:30|4318.02|4318.02|4314.05|4314.05|4318.02|4318.02|4312.81|4312.81|0
1628609140000|2021-08-10 15:25:40|4314.56|4314.56|4314.39|4314.39|4315.15|4315.15|4314.3|4314.3|0
1628609150000|2021-08-10 15:25:50|4314.9|4314.9|4314.9|4314.9|4314.9|4314.9|4314.65|4314.65|0
1628609160000|2021-08-10 15:26:00|4314.65|4314.65|4314.9|4314.9|4314.9|4314.9|4314.65|4314.65|0
1628609170000|2021-08-10 15:26:10|4314.65|4314.65|4314.9|4314.9|4314.9|4314.9|4314.65|4314.65|0
1628609180000|2021-08-10 15:26:20|4314.65|4314.65|4314.9|4314.9|4314.9|4314.9|4314.65|4314.65|0
1628609220000|2021-08-10 15:27:00|4313.66|4313.66|4313.41|4313.41|4313.66|4313.66|4313.41|4313.41|0
1628609240000|2021-08-10 15:27:20|4313.15|4313.15|4312.64|4312.64|4313.15|4313.15|4312.64|4312.64|0
1628609280000|2021-08-10 15:28:00|4312.39|4312.39|4312.64|4312.64|4312.64|4312.64|4312.14|4312.14|0
1628609290000|2021-08-10 15:28:10|4313.88|4313.88|4313.88|4313.88|4313.88|4313.88|4313.88|4313.88|0
1628609300000|2021-08-10 15:28:20|4313.71|4313.71|4313.71|4313.71|4313.71|4313.71|4313.71|4313.71|0
1628609320000|2021-08-10 15:28:40|4313.88|4313.88|4312.39|4312.39|4313.88|4313.88|4312.39|4312.39|0
1628609340000|2021-08-10 15:29:00|4312.64|4312.64|4313.88|4313.88|4313.88|4313.88|4312.64|4312.64|0
1628609360000|2021-08-10 15:29:20|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|0
1628609370000|2021-08-10 15:29:30|4312.39|4312.39|4311.15|4311.15|4312.39|4312.39|4311.15|4311.15|0
1628609380000|2021-08-10 15:29:40|4310.9|4310.9|4311.15|4311.15|4311.15|4311.15|4310.9|4310.9|0
1628609390000|2021-08-10 15:29:50|4312.39|4312.39|4312.99|4312.99|4313.63|4313.63|4312.14|4312.14|0
1628666100000|2021-08-11 07:15:00|4352.51|4352.51|4351.75|4351.75|4352.51|4352.51|4351.75|4351.75|0
1628666110000|2021-08-11 07:15:10|4351.92|4351.92|4349.44|4349.44|4351.92|4351.92|4349.44|4349.44|0
1628666120000|2021-08-11 07:15:20|4349.19|4349.19|4349.19|4349.19|4349.19|4349.19|4349.19|4349.19|0
1628666130000|2021-08-11 07:15:30|4348.94|4348.94|4348.94|4348.94|4348.94|4348.94|4348.94|4348.94|0
1628666140000|2021-08-11 07:15:40|4347.7|4347.7|4347.7|4347.7|4347.7|4347.7|4347.7|4347.7|0
1628666180000|2021-08-11 07:16:20|4346.68|4346.68|4346.68|4346.68|4346.68|4346.68|4346.68|4346.68|0
1628666190000|2021-08-11 07:16:30|4346.94|4346.94|4348.17|4348.17|4348.17|4348.17|4346.94|4346.94|0
1628666210000|2021-08-11 07:16:50|4348.43|4348.43|4347.92|4347.92|4348.43|4348.43|4347.92|4347.92|0
1628666220000|2021-08-11 07:17:00|4349.16|4349.16|4349.16|4349.16|4349.16|4349.16|4349.16|4349.16|0
1628666260000|2021-08-11 07:17:40|4350.4|4350.4|4350.4|4350.4|4350.4|4350.4|4350.4|4350.4|0
1628666270000|2021-08-11 07:17:50|4351.64|4351.64|4351.64|4351.64|4351.64|4351.64|4351.64|4351.64|0
1628666300000|2021-08-11 07:18:20|4353.67|4353.67|4353.16|4353.16|4353.67|4353.67|4353.16|4353.16|0
1628666330000|2021-08-11 07:18:50|4353.42|4353.42|4353.42|4353.42|4353.42|4353.42|4353.42|4353.42|0
1628666360000|2021-08-11 07:19:20|4353.16|4353.16|4353.16|4353.16|4353.16|4353.16|4353.16|4353.16|0
1628666390000|2021-08-11 07:19:50|4353.5|4353.5|4352.99|4352.99|4353.5|4353.5|4352.99|4352.99|0
1628666420000|2021-08-11 07:20:20|4354.23|4354.23|4354.23|4354.23|4354.23|4354.23|4354.23|4354.23|0
1628666450000|2021-08-11 07:20:50|4353.72|4353.72|4353.72|4353.72|4353.72|4353.72|4353.72|4353.72|0
1628666460000|2021-08-11 07:21:00|4353.55|4353.55|4352.48|4352.48|4353.72|4353.72|4352.48|4352.48|0
1628666480000|2021-08-11 07:21:20|4352.31|4352.31|4352.31|4352.31|4352.31|4352.31|4352.31|4352.31|0
1628666500000|2021-08-11 07:21:40|4351.07|4351.07|4351.07|4351.07|4351.07|4351.07|4351.07|4351.07|0
1628666520000|2021-08-11 07:22:00|4350.31|4350.31|4350.31|4350.31|4350.31|4350.31|4350.31|4350.31|0
1628666530000|2021-08-11 07:22:10|4347.83|4347.83|4347.83|4347.83|4347.83|4347.83|4347.83|4347.83|0
1628666550000|2021-08-11 07:22:30|4348|4348|4347.75|4347.75|4348|4348|4347.75|4347.75|0
1628666570000|2021-08-11 07:22:50|4348.99|4348.99|4348.99|4348.99|4348.99|4348.99|4348.99|4348.99|0
1628666680000|2021-08-11 07:24:40|4347.75|4347.75|4346|4346|4347.75|4347.75|4346|4346|0
1628666700000|2021-08-11 07:25:00|4347.24|4347.24|4347.24|4347.24|4347.24|4347.24|4347.24|4347.24|0
1628666730000|2021-08-11 07:25:30|4347.5|4347.5|4347.5|4347.5|4347.5|4347.5|4347.5|4347.5|0
1628666750000|2021-08-11 07:25:50|4346.26|4346.26|4345.02|4345.02|4346.26|4346.26|4345.02|4345.02|0
1628666770000|2021-08-11 07:26:10|4345.53|4345.53|4345.36|4345.36|4345.53|4345.53|4345.36|4345.36|0
1628666790000|2021-08-11 07:26:30|4345.61|4345.61|4345.61|4345.61|4345.61|4345.61|4345.61|4345.61|0
1628666810000|2021-08-11 07:26:50|4345.36|4345.36|4345.61|4345.61|4345.86|4345.86|4345.1|4345.1|0
1628666830000|2021-08-11 07:27:10|4344.37|4344.37|4344.37|4344.37|4344.37|4344.37|4344.37|4344.37|0
1628666860000|2021-08-11 07:27:40|4345.61|4345.61|4345.61|4345.61|4345.61|4345.61|4345.61|4345.61|0
1628666870000|2021-08-11 07:27:50|4344.59|4344.59|4344.85|4344.85|4344.85|4344.85|4344.59|4344.59|0
1628666880000|2021-08-11 07:28:00|4344.34|4344.34|4344.59|4344.59|4344.59|4344.59|4344.34|4344.34|0
1628666910000|2021-08-11 07:28:30|4344.42|4344.42|4344.42|4344.42|4344.42|4344.42|4344.42|4344.42|0
1628666940000|2021-08-11 07:29:00|4344.93|4344.93|4345.69|4345.69|4345.69|4345.69|4344.93|4344.93|0
1628666950000|2021-08-11 07:29:10|4345.44|4345.44|4345.44|4345.44|4345.44|4345.44|4345.44|4345.44|0
1628666960000|2021-08-11 07:29:20|4345.18|4345.18|4344.93|4344.93|4345.18|4345.18|4344.68|4344.68|0
1628666970000|2021-08-11 07:29:30|4344.76|4344.76|4344.93|4344.93|4344.93|4344.93|4344.76|4344.76|0
1628666980000|2021-08-11 07:29:40|4344.17|4344.17|4344.17|4344.17|4344.17|4344.17|4344.17|4344.17|0
1628667010000|2021-08-11 07:30:10|4343.91|4343.91|4344.42|4344.42|4344.42|4344.42|4343.91|4343.91|0
1628667030000|2021-08-11 07:30:30|4344.68|4344.68|4344.68|4344.68|4344.68|4344.68|4344.68|4344.68|0
1628667040000|2021-08-11 07:30:40|4344.42|4344.42|4344.42|4344.42|4344.42|4344.42|4344.42|4344.42|0
1628667050000|2021-08-11 07:30:50|4341.94|4341.94|4341.94|4341.94|4341.94|4341.94|4341.94|4341.94|0
1628667080000|2021-08-11 07:31:20|4340.7|4340.7|4340.7|4340.7|4340.7|4340.7|4340.7|4340.7|0
1628667110000|2021-08-11 07:31:50|4344.42|4344.42|4346.42|4346.42|4346.42|4346.42|4344.42|4344.42|0
1628667170000|2021-08-11 07:32:50|4345.66|4345.66|4346.17|4346.17|4346.17|4346.17|4345.66|4345.66|0
1628667190000|2021-08-11 07:33:10|4344.93|4344.93|4344.68|4344.68|4344.93|4344.93|4344.68|4344.68|0
1628667220000|2021-08-11 07:33:40|4344.42|4344.42|4344.17|4344.17|4344.42|4344.42|4344.17|4344.17|0
1628667240000|2021-08-11 07:34:00|4344.34|4344.34|4344.17|4344.17|4344.34|4344.34|4344.17|4344.17|0
1628667260000|2021-08-11 07:34:20|4343.82|4343.82|4345.06|4345.06|4345.06|4345.06|4342.59|4342.59|0
1628667270000|2021-08-11 07:34:30|4345.83|4345.83|4345.57|4345.57|4345.83|4345.83|4345.57|4345.57|0
1628667300000|2021-08-11 07:35:00|4346.08|4346.08|4346.08|4346.08|4346.08|4346.08|4346.08|4346.08|0
1628667310000|2021-08-11 07:35:10|4346.25|4346.25|4346|4346|4346.25|4346.25|4346|4346|0
1628667360000|2021-08-11 07:36:00|4345.83|4345.83|4345.83|4345.83|4345.83|4345.83|4345.83|4345.83|0
1628667380000|2021-08-11 07:36:20|4345.65|4345.65|4345.65|4345.65|4345.65|4345.65|4345.65|4345.65|0
1628667420000|2021-08-11 07:37:00|4345.48|4345.48|4345.23|4345.23|4345.48|4345.48|4345.23|4345.23|0
1628667430000|2021-08-11 07:37:10|4344.98|4344.98|4344.98|4344.98|4344.98|4344.98|4344.98|4344.98|0
1628667540000|2021-08-11 07:39:00|4343.74|4343.74|4343.74|4343.74|4343.74|4343.74|4343.74|4343.74|0
1628667600000|2021-08-11 07:40:00|4343.56|4343.56|4343.56|4343.56|4343.56|4343.56|4343.56|4343.56|0
1628667620000|2021-08-11 07:40:20|4343.82|4343.82|4343.82|4343.82|4343.82|4343.82|4343.82|4343.82|0
1628667650000|2021-08-11 07:40:50|4341.34|4341.34|4341.34|4341.34|4341.34|4341.34|4341.34|4341.34|0
1628667660000|2021-08-11 07:41:00|4342.58|4342.58|4342.58|4342.58|4342.58|4342.58|4342.58|4342.58|0
1628667700000|2021-08-11 07:41:40|4343.82|4343.82|4343.82|4343.82|4343.82|4343.82|4343.82|4343.82|0
1628667720000|2021-08-11 07:42:00|4344.16|4344.16|4344.16|4344.16|4344.16|4344.16|4344.16|4344.16|0
1628667760000|2021-08-11 07:42:40|4345.4|4345.4|4345.4|4345.4|4345.4|4345.4|4345.4|4345.4|0
1628667800000|2021-08-11 07:43:20|4345.15|4345.15|4345.15|4345.15|4345.15|4345.15|4345.15|4345.15|0
1628667840000|2021-08-11 07:44:00|4343.91|4343.91|4343.91|4343.91|4343.91|4343.91|4343.91|4343.91|0
1628667860000|2021-08-11 07:44:20|4343.74|4343.74|4343.74|4343.74|4343.74|4343.74|4343.74|4343.74|0
1628667980000|2021-08-11 07:46:20|4344.98|4344.98|4343.74|4343.74|4344.98|4344.98|4342.5|4342.5|0
1628668050000|2021-08-11 07:47:30|4344.98|4344.98|4344.98|4344.98|4344.98|4344.98|4344.98|4344.98|0
1628668060000|2021-08-11 07:47:40|4343.74|4343.74|4344.98|4344.98|4344.98|4344.98|4343.74|4343.74|0
1628668080000|2021-08-11 07:48:00|4346.21|4346.21|4348.86|4348.86|4348.86|4348.86|4346.21|4346.21|0
1628668130000|2021-08-11 07:48:50|4349.12|4349.12|4349.12|4349.12|4349.12|4349.12|4349.12|4349.12|0
1628668260000|2021-08-11 07:51:00|4349.29|4349.29|4349.29|4349.29|4349.29|4349.29|4349.29|4349.29|0
1628668280000|2021-08-11 07:51:20|4350.53|4350.53|4350.53|4350.53|4350.53|4350.53|4350.53|4350.53|0
1628668290000|2021-08-11 07:51:30|4350.35|4350.35|4350.35|4350.35|4350.35|4350.35|4350.35|4350.35|0
1628668310000|2021-08-11 07:51:50|4350.61|4350.61|4350.86|4350.86|4350.86|4350.86|4350.61|4350.61|0
1628668320000|2021-08-11 07:52:00|4350.61|4350.61|4350.86|4350.86|4350.86|4350.86|4350.61|4350.61|0
1628668340000|2021-08-11 07:52:20|4354.58|4354.58|4354.58|4354.58|4354.58|4354.58|4354.58|4354.58|0
1628668350000|2021-08-11 07:52:30|4355.82|4355.82|4355.82|4355.82|4355.82|4355.82|4355.82|4355.82|0
1628668360000|2021-08-11 07:52:40|4356.07|4356.07|4356.07|4356.07|4356.07|4356.07|4356.07|4356.07|0
1628668410000|2021-08-11 07:53:30|4356.33|4356.33|4356.33|4356.33|4356.33|4356.33|4356.33|4356.33|0
1628668420000|2021-08-11 07:53:40|4358.8|4358.8|4358.8|4358.8|4358.8|4358.8|4358.8|4358.8|0
1628668530000|2021-08-11 07:55:30|4359.06|4359.06|4359.06|4359.06|4359.06|4359.06|4359.06|4359.06|0
1628668540000|2021-08-11 07:55:40|4358.55|4358.55|4360.04|4360.04|4360.04|4360.04|4358.55|4358.55|0
1628668550000|2021-08-11 07:55:50|4360.3|4360.3|4360.3|4360.3|4360.3|4360.3|4360.3|4360.3|0
1628668580000|2021-08-11 07:56:20|4359.06|4359.06|4359.06|4359.06|4359.06|4359.06|4359.06|4359.06|0
1628668590000|2021-08-11 07:56:30|4360.3|4360.3|4360.3|4360.3|4360.3|4360.3|4360.3|4360.3|0
1628668740000|2021-08-11 07:59:00|4361.54|4361.54|4361.54|4361.54|4361.54|4361.54|4361.54|4361.54|0
1628668780000|2021-08-11 07:59:40|4361.79|4361.79|4364.02|4364.02|4364.02|4364.02|4361.54|4361.54|0
1628668790000|2021-08-11 07:59:50|4363.76|4363.76|4363.76|4363.76|4363.76|4363.76|4363.76|4363.76|0
1628668800000|2021-08-11 08:00:00|4363.51|4363.51|4362.27|4362.27|4363.51|4363.51|4362.27|4362.27|0
1628668850000|2021-08-11 08:00:50|4362.01|4362.01|4362.01|4362.01|4362.01|4362.01|4362.01|4362.01|0
1628668910000|2021-08-11 08:01:50|4362.52|4362.52|4363.03|4363.03|4363.03|4363.03|4362.52|4362.52|0
1628669010000|2021-08-11 08:03:30|4362.52|4362.52|4362.52|4362.52|4362.52|4362.52|4362.52|4362.52|0
1628669020000|2021-08-11 08:03:40|4362.78|4362.78|4362.52|4362.52|4362.78|4362.78|4362.52|4362.52|0
1628669040000|2021-08-11 08:04:00|4362.78|4362.78|4362.78|4362.78|4362.78|4362.78|4362.78|4362.78|0
1628669130000|2021-08-11 08:05:30|4363.28|4363.28|4363.28|4363.28|4363.28|4363.28|4363.28|4363.28|0
1628669140000|2021-08-11 08:05:40|4363.54|4363.54|4364.05|4364.05|4364.05|4364.05|4363.54|4363.54|0
1628669150000|2021-08-11 08:05:50|4364.3|4364.3|4363.54|4363.54|4364.3|4364.3|4363.54|4363.54|0
1628669170000|2021-08-11 08:06:10|4363.28|4363.28|4363.03|4363.03|4363.28|4363.28|4363.03|4363.03|0
1628669180000|2021-08-11 08:06:20|4363.54|4363.54|4363.54|4363.54|4363.54|4363.54|4363.29|4363.29|0
1628669200000|2021-08-11 08:06:40|4363.03|4363.03|4363.03|4363.03|4363.03|4363.03|4363.03|4363.03|0
1628669290000|2021-08-11 08:08:10|4362.78|4362.78|4362.78|4362.78|4362.78|4362.78|4362.78|4362.78|0
1628669330000|2021-08-11 08:08:50|4361.54|4361.54|4362.78|4362.78|4362.78|4362.78|4361.54|4361.54|0
1628669360000|2021-08-11 08:09:20|4362.61|4362.61|4362.61|4362.61|4362.61|4362.61|4362.61|4362.61|0
1628669400000|2021-08-11 08:10:00|4360.13|4360.13|4358.89|4358.89|4360.13|4360.13|4358.89|4358.89|0
1628669420000|2021-08-11 08:10:20|4358.72|4358.72|4358.72|4358.72|4358.72|4358.72|4358.72|4358.72|0
1628669450000|2021-08-11 08:10:50|4358.21|4358.21|4358.21|4358.21|4358.21|4358.21|4358.21|4358.21|0
1628669460000|2021-08-11 08:11:00|4357.69|4357.69|4357.69|4357.69|4357.69|4357.69|4357.69|4357.69|0
1628669530000|2021-08-11 08:12:10|4357.44|4357.44|4357.44|4357.44|4357.44|4357.44|4357.44|4357.44|0
1628669550000|2021-08-11 08:12:30|4356.2|4356.2|4356.89|4356.89|4356.89|4356.89|4356.2|4356.2|0
1628669570000|2021-08-11 08:12:50|4356.72|4356.72|4356.72|4356.72|4356.72|4356.72|4356.72|4356.72|0
1628669590000|2021-08-11 08:13:10|4355.48|4355.48|4354.24|4354.24|4355.48|4355.48|4354.24|4354.24|0
1628669610000|2021-08-11 08:13:30|4353.99|4353.99|4353.22|4353.22|4353.99|4353.99|4353.22|4353.22|0
1628669620000|2021-08-11 08:13:40|4353.48|4353.48|4353.22|4353.22|4353.48|4353.48|4353.22|4353.22|0
1628669830000|2021-08-11 08:17:10|4353.48|4353.48|4353.73|4353.73|4353.73|4353.73|4353.48|4353.48|0
1628669860000|2021-08-11 08:17:40|4353.39|4353.39|4353.73|4353.73|4353.73|4353.73|4353.39|4353.39|0
1628669920000|2021-08-11 08:18:40|4352.49|4352.49|4352.49|4352.49|4352.49|4352.49|4352.49|4352.49|0
1628669930000|2021-08-11 08:18:50|4351.25|4351.25|4351.25|4351.25|4351.25|4351.25|4351.25|4351.25|0
1628669970000|2021-08-11 08:19:30|4351.43|4351.43|4351.43|4351.43|4351.43|4351.43|4351.43|4351.43|0
1628669980000|2021-08-11 08:19:40|4352.66|4352.66|4352.66|4352.66|4352.66|4352.66|4352.66|4352.66|0
1628670000000|2021-08-11 08:20:00|4353.9|4353.9|4353.9|4353.9|4353.9|4353.9|4353.65|4353.65|0
1628670020000|2021-08-11 08:20:20|4355.14|4355.14|4355.14|4355.14|4355.14|4355.14|4355.14|4355.14|0
1628670060000|2021-08-11 08:21:00|4353.9|4353.9|4352.66|4352.66|4353.9|4353.9|4352.66|4352.66|0
1628670160000|2021-08-11 08:22:40|4352.41|4352.41|4352.66|4352.66|4352.66|4352.66|4352.41|4352.41|0
1628670350000|2021-08-11 08:25:50|4352.41|4352.41|4352.66|4352.66|4352.66|4352.66|4352.41|4352.41|0
1628670470000|2021-08-11 08:27:50|4353.9|4353.9|4355.14|4355.14|4355.14|4355.14|4353.9|4353.9|0
1628670480000|2021-08-11 08:28:00|4355.65|4355.65|4355.4|4355.4|4355.65|4355.65|4355.4|4355.4|0
1628670510000|2021-08-11 08:28:30|4355.65|4355.65|4355.4|4355.4|4355.65|4355.65|4355.4|4355.4|0
1628670520000|2021-08-11 08:28:40|4355.65|4355.65|4355.65|4355.65|4355.65|4355.65|4355.65|4355.65|0
1628670610000|2021-08-11 08:30:10|4354.41|4354.41|4353.9|4353.9|4354.41|4354.41|4353.9|4353.9|0
1628670620000|2021-08-11 08:30:20|4353.65|4353.65|4353.65|4353.65|4353.65|4353.65|4353.65|4353.65|0
1628670630000|2021-08-11 08:30:30|4353.9|4353.9|4353.9|4353.9|4353.9|4353.9|4353.9|4353.9|0
1628670660000|2021-08-11 08:31:00|4352.66|4352.66|4352.66|4352.66|4352.66|4352.66|4352.66|4352.66|0
1628670810000|2021-08-11 08:33:30|4353.9|4353.9|4353.9|4353.9|4353.9|4353.9|4353.9|4353.9|0
1628670850000|2021-08-11 08:34:10|4353.73|4353.73|4353.73|4353.73|4353.73|4353.73|4353.73|4353.73|0
1628670860000|2021-08-11 08:34:20|4353.56|4353.56|4353.56|4353.56|4353.56|4353.56|4353.56|4353.56|0
1628670870000|2021-08-11 08:34:30|4354.07|4354.07|4354.33|4354.33|4354.33|4354.33|4354.07|4354.07|0
1628670900000|2021-08-11 08:35:00|4354.58|4354.58|4354.58|4354.58|4354.58|4354.58|4354.58|4354.58|0
1628670960000|2021-08-11 08:36:00|4353.34|4353.34|4353.34|4353.34|4353.34|4353.34|4353.34|4353.34|0
1628670970000|2021-08-11 08:36:10|4352.1|4352.1|4352.1|4352.1|4352.1|4352.1|4352.1|4352.1|0
1628670990000|2021-08-11 08:36:30|4352.62|4352.62|4352.87|4352.87|4352.87|4352.87|4352.62|4352.62|0
1628671000000|2021-08-11 08:36:40|4352.62|4352.62|4352.62|4352.62|4352.62|4352.62|4352.62|4352.62|0
1628671010000|2021-08-11 08:36:50|4353.86|4353.86|4353.86|4353.86|4353.86|4353.86|4353.86|4353.86|0
1628671020000|2021-08-11 08:37:00|4353.68|4353.68|4353.51|4353.51|4353.68|4353.68|4353.51|4353.51|0
1628671040000|2021-08-11 08:37:20|4354.75|4354.75|4354.75|4354.75|4354.75|4354.75|4354.75|4354.75|0
1628671070000|2021-08-11 08:37:50|4355.01|4355.01|4355.01|4355.01|4355.01|4355.01|4355.01|4355.01|0
1628671100000|2021-08-11 08:38:20|4354.75|4354.75|4354.5|4354.5|4354.75|4354.75|4354.5|4354.5|0
1628671110000|2021-08-11 08:38:30|4354.75|4354.75|4354.75|4354.75|4354.75|4354.75|4354.75|4354.75|0
1628671170000|2021-08-11 08:39:30|4353.51|4353.51|4353.51|4353.51|4353.51|4353.51|4353.51|4353.51|0
1628671220000|2021-08-11 08:40:20|4354.75|4354.75|4354.75|4354.75|4354.75|4354.75|4354.75|4354.75|0
1628671320000|2021-08-11 08:42:00|4355.99|4355.99|4355.99|4355.99|4355.99|4355.99|4355.99|4355.99|0
1628671330000|2021-08-11 08:42:10|4355.74|4355.74|4355.99|4355.99|4355.99|4355.99|4355.74|4355.74|0
1628671480000|2021-08-11 08:44:40|4357.23|4357.23|4357.23|4357.23|4357.23|4357.23|4357.23|4357.23|0
1628671500000|2021-08-11 08:45:00|4355.99|4355.99|4354.75|4354.75|4355.99|4355.99|4354.75|4354.75|0
1628671520000|2021-08-11 08:45:20|4354.5|4354.5|4353.99|4353.99|4354.5|4354.5|4353.99|4353.99|0
1628671540000|2021-08-11 08:45:40|4353.74|4353.74|4353.99|4353.99|4353.99|4353.99|4353.74|4353.74|0
1628671550000|2021-08-11 08:45:50|4354.24|4354.24|4354.24|4354.24|4354.24|4354.24|4354.24|4354.24|0
1628671590000|2021-08-11 08:46:30|4354.75|4354.75|4354.75|4354.75|4354.75|4354.75|4354.75|4354.75|0
1628671620000|2021-08-11 08:47:00|4354.5|4354.5|4354.5|4354.5|4354.5|4354.5|4354.24|4354.24|0
1628671690000|2021-08-11 08:48:10|4353.26|4353.26|4353.26|4353.26|4353.26|4353.26|4353.26|4353.26|0
1628671840000|2021-08-11 08:50:40|4352.02|4352.02|4352.02|4352.02|4352.02|4352.02|4352.02|4352.02|0
1628671960000|2021-08-11 08:52:40|4353.26|4353.26|4353.26|4353.26|4353.26|4353.26|4353.26|4353.26|0
1628671970000|2021-08-11 08:52:50|4353|4353|4353|4353|4353|4353|4353|4353|0
1628671980000|2021-08-11 08:53:00|4353.51|4353.51|4353.51|4353.51|4353.51|4353.51|4353.51|4353.51|0
1628671990000|2021-08-11 08:53:10|4353.77|4353.77|4353.26|4353.26|4353.77|4353.77|4353.26|4353.26|0
1628672020000|2021-08-11 08:53:40|4352.02|4352.02|4352.02|4352.02|4352.02|4352.02|4352.02|4352.02|0
1628672060000|2021-08-11 08:54:20|4351.77|4351.77|4351.77|4351.77|4351.77|4351.77|4351.77|4351.77|0
1628672100000|2021-08-11 08:55:00|4353|4353|4353|4353|4353|4353|4353|4353|0
1628672140000|2021-08-11 08:55:40|4353.51|4353.51|4353.51|4353.51|4353.51|4353.51|4353.51|4353.51|0
1628672160000|2021-08-11 08:56:00|4353.77|4353.77|4353.77|4353.77|4353.77|4353.77|4353.77|4353.77|0
1628672170000|2021-08-11 08:56:10|4354.02|4354.02|4354.02|4354.02|4354.02|4354.02|4354.02|4354.02|0
1628672250000|2021-08-11 08:57:30|4353.77|4353.77|4353.26|4353.26|4353.77|4353.77|4353.26|4353.26|0
1628672280000|2021-08-11 08:58:00|4353.51|4353.51|4353.51|4353.51|4353.51|4353.51|4353.51|4353.51|0
1628672300000|2021-08-11 08:58:20|4353.77|4353.77|4353.77|4353.77|4353.77|4353.77|4353.77|4353.77|0
1628672460000|2021-08-11 09:01:00|4353.51|4353.51|4353.51|4353.51|4353.51|4353.51|4353.26|4353.26|0
1628672470000|2021-08-11 09:01:10|4352.27|4352.27|4352.44|4352.44|4352.44|4352.44|4352.27|4352.27|0
1628672490000|2021-08-11 09:01:30|4352.19|4352.19|4352.19|4352.19|4352.19|4352.19|4352.19|4352.19|0
1628672500000|2021-08-11 09:01:40|4352.36|4352.36|4352.36|4352.36|4352.36|4352.36|4352.36|4352.36|0
1628672600000|2021-08-11 09:03:20|4352.19|4352.19|4352.19|4352.19|4352.19|4352.19|4352.19|4352.19|0
1628672610000|2021-08-11 09:03:30|4351.93|4351.93|4351.68|4351.68|4351.93|4351.93|4351.68|4351.68|0
1628672630000|2021-08-11 09:03:50|4351.43|4351.43|4351.68|4351.68|4351.68|4351.68|4351.43|4351.43|0
1628672640000|2021-08-11 09:04:00|4351.93|4351.93|4351.93|4351.93|4351.93|4351.93|4351.93|4351.93|0
1628672650000|2021-08-11 09:04:10|4351.68|4351.68|4351.68|4351.68|4351.68|4351.68|4351.68|4351.68|0
1628672670000|2021-08-11 09:04:30|4350.44|4350.44|4350.44|4350.44|4350.44|4350.44|4350.44|4350.44|0
1628672690000|2021-08-11 09:04:50|4350.19|4350.19|4350.19|4350.19|4350.19|4350.19|4350.19|4350.19|0
1628672730000|2021-08-11 09:05:30|4349.93|4349.93|4349.93|4349.93|4349.93|4349.93|4349.93|4349.93|0
1628672770000|2021-08-11 09:06:10|4350.44|4350.44|4350.19|4350.19|4350.44|4350.44|4350.19|4350.19|0
1628672790000|2021-08-11 09:06:30|4350.69|4350.69|4350.69|4350.69|4350.69|4350.69|4350.69|4350.69|0
1628672860000|2021-08-11 09:07:40|4350.44|4350.44|4350.44|4350.44|4350.44|4350.44|4350.44|4350.44|0
1628673000000|2021-08-11 09:10:00|4350.61|4350.61|4350.61|4350.61|4350.61|4350.61|4350.61|4350.61|0
1628673010000|2021-08-11 09:10:10|4350.36|4350.36|4350.36|4350.36|4350.36|4350.36|4350.36|4350.36|0
1628673090000|2021-08-11 09:11:30|4351.6|4351.6|4352.84|4352.84|4352.84|4352.84|4351.6|4351.6|0
1628673110000|2021-08-11 09:11:50|4351.6|4351.6|4351.6|4351.6|4351.6|4351.6|4351.6|4351.6|0
1628673250000|2021-08-11 09:14:10|4351.34|4351.34|4350.58|4350.58|4351.34|4351.34|4350.58|4350.58|0
1628673270000|2021-08-11 09:14:30|4350.84|4350.84|4350.84|4350.84|4350.84|4350.84|4350.84|4350.84|0
1628673280000|2021-08-11 09:14:40|4351.35|4351.35|4351.35|4351.35|4351.35|4351.35|4351.35|4351.35|0
1628673320000|2021-08-11 09:15:20|4351.18|4351.18|4351.18|4351.18|4351.18|4351.18|4351.18|4351.18|0
1628673430000|2021-08-11 09:17:10|4349.94|4349.94|4349.94|4349.94|4349.94|4349.94|4349.94|4349.94|0
1628673500000|2021-08-11 09:18:20|4351.18|4351.18|4351.18|4351.18|4351.18|4351.18|4351.18|4351.18|0
1628673510000|2021-08-11 09:18:30|4352.42|4352.42|4352.42|4352.42|4352.42|4352.42|4352.42|4352.42|0
1628673520000|2021-08-11 09:18:40|4353.66|4353.66|4353.41|4353.41|4353.66|4353.66|4353.41|4353.41|0
1628673550000|2021-08-11 09:19:10|4354.65|4354.65|4354.39|4354.39|4354.65|4354.65|4354.39|4354.39|0
1628673560000|2021-08-11 09:19:20|4354.14|4354.14|4353.88|4353.88|4354.14|4354.14|4353.88|4353.88|0
1628673580000|2021-08-11 09:19:40|4354.14|4354.14|4354.39|4354.39|4354.39|4354.39|4354.14|4354.14|0
1628673620000|2021-08-11 09:20:20|4355.63|4355.63|4355.63|4355.63|4355.63|4355.63|4355.63|4355.63|0
1628673630000|2021-08-11 09:20:30|4356.87|4356.87|4358.11|4358.11|4358.11|4358.11|4356.87|4356.87|0
1628673640000|2021-08-11 09:20:40|4359.35|4359.35|4359.35|4359.35|4359.35|4359.35|4359.35|4359.35|0
1628673660000|2021-08-11 09:21:00|4359.6|4359.6|4359.6|4359.6|4359.6|4359.6|4359.6|4359.6|0
1628673670000|2021-08-11 09:21:10|4359.35|4359.35|4359.6|4359.6|4359.6|4359.6|4359.35|4359.35|0
1628673760000|2021-08-11 09:22:40|4358.36|4358.36|4358.36|4358.36|4358.36|4358.36|4358.36|4358.36|0
1628673850000|2021-08-11 09:24:10|4359.6|4359.6|4359.6|4359.6|4359.6|4359.6|4359.6|4359.6|0
1628674060000|2021-08-11 09:27:40|4359.86|4359.86|4359.86|4359.86|4359.86|4359.86|4359.86|4359.86|0
1628674080000|2021-08-11 09:28:00|4359.6|4359.6|4359.6|4359.6|4359.6|4359.6|4359.6|4359.6|0
1628674110000|2021-08-11 09:28:30|4360.84|4360.84|4360.84|4360.84|4360.84|4360.84|4360.84|4360.84|0
1628674140000|2021-08-11 09:29:00|4361.09|4361.09|4361.6|4361.6|4361.6|4361.6|4361.09|4361.09|0
1628674150000|2021-08-11 09:29:10|4361.35|4361.35|4362.84|4362.84|4362.84|4362.84|4361.35|4361.35|0
1628674160000|2021-08-11 09:29:20|4363.35|4363.35|4363.35|4363.35|4363.6|4363.6|4363.35|4363.35|0
1628674180000|2021-08-11 09:29:40|4363.6|4363.6|4363.6|4363.6|4363.6|4363.6|4363.6|4363.6|0
1628674270000|2021-08-11 09:31:10|4362.36|4362.36|4362.36|4362.36|4362.36|4362.36|4362.36|4362.36|0
1628674340000|2021-08-11 09:32:20|4361.86|4361.86|4361.86|4361.86|4361.86|4361.86|4361.86|4361.86|0
1628674380000|2021-08-11 09:33:00|4362.11|4362.11|4362.62|4362.62|4362.62|4362.62|4362.11|4362.11|0
1628674390000|2021-08-11 09:33:10|4361.38|4361.38|4361.38|4361.38|4361.38|4361.38|4361.38|4361.38|0
1628674420000|2021-08-11 09:33:40|4361.63|4361.63|4361.63|4361.63|4361.63|4361.63|4361.63|4361.63|0
1628674440000|2021-08-11 09:34:00|4360.87|4360.87|4360.87|4360.87|4360.87|4360.87|4360.87|4360.87|0
1628674450000|2021-08-11 09:34:10|4359.63|4359.63|4359.89|4359.89|4359.89|4359.89|4359.63|4359.63|0
1628674600000|2021-08-11 09:36:40|4359.63|4359.63|4359.63|4359.63|4359.63|4359.63|4359.63|4359.63|0
1628674730000|2021-08-11 09:38:50|4359.38|4359.38|4359.38|4359.38|4359.38|4359.38|4359.38|4359.38|0
1628674760000|2021-08-11 09:39:20|4359.63|4359.63|4359.63|4359.63|4359.63|4359.63|4359.63|4359.63|0
1628674780000|2021-08-11 09:39:40|4358.39|4358.39|4358.39|4358.39|4358.39|4358.39|4358.39|4358.39|0
1628674800000|2021-08-11 09:40:00|4358.65|4358.65|4358.65|4358.65|4358.65|4358.65|4358.65|4358.65|0
1628674820000|2021-08-11 09:40:20|4358.9|4358.9|4358.9|4358.9|4358.9|4358.9|4358.9|4358.9|0
1628674870000|2021-08-11 09:41:10|4359.16|4359.16|4359.16|4359.16|4359.16|4359.16|4359.16|4359.16|0
1628674880000|2021-08-11 09:41:20|4358.9|4358.9|4358.9|4358.9|4358.9|4358.9|4358.9|4358.9|0
1628674890000|2021-08-11 09:41:30|4359.16|4359.16|4359.16|4359.16|4359.16|4359.16|4359.16|4359.16|0
1628674920000|2021-08-11 09:42:00|4358.65|4358.65|4358.65|4358.65|4358.65|4358.65|4358.65|4358.65|0
1628674930000|2021-08-11 09:42:10|4358.9|4358.9|4358.9|4358.9|4358.9|4358.9|4358.9|4358.9|0
1628674940000|2021-08-11 09:42:20|4358.65|4358.65|4358.65|4358.65|4358.65|4358.65|4358.65|4358.65|0
1628675050000|2021-08-11 09:44:10|4357.41|4357.41|4357.41|4357.41|4357.41|4357.41|4357.41|4357.41|0
1628675160000|2021-08-11 09:46:00|4358.65|4358.65|4358.65|4358.65|4358.65|4358.65|4358.65|4358.65|0
1628675190000|2021-08-11 09:46:30|4357.41|4357.41|4357.41|4357.41|4357.41|4357.41|4357.41|4357.41|0
1628675350000|2021-08-11 09:49:10|4357.58|4357.58|4357.58|4357.58|4357.58|4357.58|4357.58|4357.58|0
1628675360000|2021-08-11 09:49:20|4358.82|4358.82|4358.82|4358.82|4358.82|4358.82|4358.82|4358.82|0
1628675520000|2021-08-11 09:52:00|4360.06|4360.06|4360.57|4360.57|4360.57|4360.57|4360.06|4360.06|0
1628675540000|2021-08-11 09:52:20|4360.31|4360.31|4360.31|4360.31|4360.31|4360.31|4360.31|4360.31|0
1628675550000|2021-08-11 09:52:30|4360.57|4360.57|4361.07|4361.07|4361.07|4361.07|4360.57|4360.57|0
1628675580000|2021-08-11 09:53:00|4361.33|4361.33|4361.33|4361.33|4361.33|4361.33|4361.33|4361.33|0
1628675630000|2021-08-11 09:53:50|4362.57|4362.57|4361.33|4361.33|4362.57|4362.57|4361.33|4361.33|0
1628675650000|2021-08-11 09:54:10|4360.09|4360.09|4360.09|4360.09|4360.09|4360.09|4360.09|4360.09|0
1628675680000|2021-08-11 09:54:40|4359.92|4359.92|4359.92|4359.92|4359.92|4359.92|4359.92|4359.92|0
1628675760000|2021-08-11 09:56:00|4357.44|4357.44|4357.18|4357.18|4357.44|4357.44|4357.18|4357.18|0
1628675770000|2021-08-11 09:56:10|4357.01|4357.01|4357.01|4357.01|4357.01|4357.01|4357.01|4357.01|0
1628675780000|2021-08-11 09:56:20|4356.25|4356.25|4356.25|4356.25|4356.25|4356.25|4356.25|4356.25|0
1628675810000|2021-08-11 09:56:50|4356|4356|4356|4356|4356|4356|4356|4356|0
1628675830000|2021-08-11 09:57:10|4354.76|4354.76|4354.76|4354.76|4354.76|4354.76|4354.76|4354.76|0
1628675870000|2021-08-11 09:57:50|4353.52|4353.52|4353.52|4353.52|4353.52|4353.52|4353.52|4353.52|0
1628675880000|2021-08-11 09:58:00|4352.28|4352.28|4352.28|4352.28|4352.28|4352.28|4352.28|4352.28|0
1628675950000|2021-08-11 09:59:10|4352.53|4352.53|4352.53|4352.53|4352.53|4352.53|4352.53|4352.53|0
1628676000000|2021-08-11 10:00:00|4351.29|4351.29|4351.29|4351.29|4351.29|4351.29|4351.29|4351.29|0
1628676030000|2021-08-11 10:00:30|4352.53|4352.53|4352.53|4352.53|4352.53|4352.53|4352.53|4352.53|0
1628676080000|2021-08-11 10:01:20|4352.79|4352.79|4352.79|4352.79|4353.04|4353.04|4352.79|4352.79|0
1628676140000|2021-08-11 10:02:20|4353.3|4353.3|4352.53|4352.53|4353.3|4353.3|4352.53|4352.53|0
1628676160000|2021-08-11 10:02:40|4353.04|4353.04|4353.04|4353.04|4353.04|4353.04|4353.04|4353.04|0
1628676190000|2021-08-11 10:03:10|4352.79|4352.79|4352.79|4352.79|4352.79|4352.79|4352.79|4352.79|0
1628676320000|2021-08-11 10:05:20|4353.04|4353.04|4353.04|4353.04|4353.04|4353.04|4353.04|4353.04|0
1628676370000|2021-08-11 10:06:10|4353.3|4353.3|4353.3|4353.3|4353.3|4353.3|4353.3|4353.3|0
1628676500000|2021-08-11 10:08:20|4352.06|4352.06|4353.3|4353.3|4353.3|4353.3|4352.06|4352.06|0
1628676540000|2021-08-11 10:09:00|4352.06|4352.06|4349.58|4349.58|4352.06|4352.06|4349.58|4349.58|0
1628676550000|2021-08-11 10:09:10|4349.32|4349.32|4349.07|4349.07|4349.32|4349.32|4349.07|4349.07|0
1628676580000|2021-08-11 10:09:40|4349.24|4349.24|4349.24|4349.24|4349.24|4349.24|4349.24|4349.24|0
1628676650000|2021-08-11 10:10:50|4350.48|4350.48|4350.48|4350.48|4350.48|4350.48|4350.48|4350.48|0
1628676750000|2021-08-11 10:12:30|4350.23|4350.23|4349.47|4349.47|4350.23|4350.23|4349.47|4349.47|0
1628676760000|2021-08-11 10:12:40|4349.21|4349.21|4349.21|4349.21|4349.21|4349.21|4349.21|4349.21|0
1628676770000|2021-08-11 10:12:50|4349.47|4349.47|4349.21|4349.21|4349.47|4349.47|4349.21|4349.21|0
1628676780000|2021-08-11 10:13:00|4346.73|4346.73|4345.49|4345.49|4346.73|4346.73|4345.49|4345.49|0
1628676820000|2021-08-11 10:13:40|4345.75|4345.75|4346.51|4346.51|4346.51|4346.51|4345.75|4345.75|0
1628676840000|2021-08-11 10:14:00|4346.26|4346.26|4346.26|4346.26|4346.26|4346.26|4346.26|4346.26|0
1628676910000|2021-08-11 10:15:10|4345.02|4345.02|4345.02|4345.02|4345.02|4345.02|4345.02|4345.02|0
1628676930000|2021-08-11 10:15:30|4344.76|4344.76|4344.76|4344.76|4344.76|4344.76|4344.76|4344.76|0
1628676990000|2021-08-11 10:16:30|4347.24|4347.24|4347.24|4347.24|4347.24|4347.24|4347.24|4347.24|0
1628677020000|2021-08-11 10:17:00|4346|4346|4346|4346|4346|4346|4346|4346|0
1628677050000|2021-08-11 10:17:30|4346.51|4346.51|4346.26|4346.26|4346.51|4346.51|4346.26|4346.26|0
1628677080000|2021-08-11 10:18:00|4345.02|4345.02|4345.02|4345.02|4345.02|4345.02|4345.02|4345.02|0
1628677390000|2021-08-11 10:23:10|4345.27|4345.27|4345.27|4345.27|4345.27|4345.27|4345.27|4345.27|0
1628677410000|2021-08-11 10:23:30|4345.52|4345.52|4345.52|4345.52|4345.52|4345.52|4345.52|4345.52|0
1628677460000|2021-08-11 10:24:20|4346.76|4346.76|4346.76|4346.76|4346.76|4346.76|4346.76|4346.76|0
1628677500000|2021-08-11 10:25:00|4345.52|4345.52|4345.52|4345.52|4345.52|4345.52|4345.52|4345.52|0
1628677540000|2021-08-11 10:25:40|4345.27|4345.27|4345.27|4345.27|4345.27|4345.27|4345.27|4345.27|0
1628677700000|2021-08-11 10:28:20|4346.51|4346.51|4347.75|4347.75|4347.75|4347.75|4346.51|4346.51|0
1628677770000|2021-08-11 10:29:30|4345.27|4345.27|4345.27|4345.27|4345.27|4345.27|4345.27|4345.27|0
1628677820000|2021-08-11 10:30:20|4345.02|4345.02|4345.02|4345.02|4345.02|4345.02|4345.02|4345.02|0
1628677870000|2021-08-11 10:31:10|4344.51|4344.51|4344|4344|4344.51|4344.51|4344|4344|0
1628677880000|2021-08-11 10:31:20|4343.75|4343.75|4343.49|4343.49|4343.75|4343.75|4343.49|4343.49|0
1628677940000|2021-08-11 10:32:20|4343.24|4343.24|4343.24|4343.24|4343.24|4343.24|4343.24|4343.24|0
1628677950000|2021-08-11 10:32:30|4343.49|4343.49|4343.49|4343.49|4343.49|4343.49|4343.49|4343.49|0
1628678090000|2021-08-11 10:34:50|4343.75|4343.75|4343.75|4343.75|4344|4344|4343.75|4343.75|0
1628678130000|2021-08-11 10:35:30|4344|4344|4344|4344|4344|4344|4344|4344|0
1628678370000|2021-08-11 10:39:30|4344.51|4344.51|4345.02|4345.02|4345.02|4345.02|4344.51|4344.51|0
1628678390000|2021-08-11 10:39:50|4344.76|4344.76|4344.76|4344.76|4344.76|4344.76|4344.76|4344.76|0
1628678430000|2021-08-11 10:40:30|4344.51|4344.51|4344.51|4344.51|4344.51|4344.51|4344.51|4344.51|0
1628678440000|2021-08-11 10:40:40|4344.25|4344.25|4344.25|4344.25|4344.25|4344.25|4344.25|4344.25|0
1628678460000|2021-08-11 10:41:00|4344.51|4344.51|4344.51|4344.51|4344.51|4344.51|4344.51|4344.51|0
1628678470000|2021-08-11 10:41:10|4345.78|4345.78|4346.29|4346.29|4346.29|4346.29|4345.78|4345.78|0
1628678480000|2021-08-11 10:41:20|4347.05|4347.05|4347.05|4347.05|4347.56|4347.56|4346.79|4346.79|0
1628678500000|2021-08-11 10:41:40|4347.56|4347.56|4347.56|4347.56|4347.81|4347.81|4347.56|4347.56|0
1628678510000|2021-08-11 10:41:50|4347.3|4347.3|4347.3|4347.3|4347.3|4347.3|4347.3|4347.3|0
1628678520000|2021-08-11 10:42:00|4346.79|4346.79|4346.79|4346.79|4346.79|4346.79|4346.79|4346.79|0
1628678530000|2021-08-11 10:42:10|4346.54|4346.54|4346.54|4346.54|4346.54|4346.54|4346.54|4346.54|0
1628678540000|2021-08-11 10:42:20|4347.78|4347.78|4348.03|4348.03|4348.03|4348.03|4347.78|4347.78|0
1628678600000|2021-08-11 10:43:20|4346.79|4346.79|4346.79|4346.79|4346.79|4346.79|4346.79|4346.79|0
1628678610000|2021-08-11 10:43:30|4347.05|4347.05|4347.3|4347.3|4347.56|4347.56|4347.05|4347.05|0
1628678620000|2021-08-11 10:43:40|4347.81|4347.81|4347.81|4347.81|4347.81|4347.81|4347.81|4347.81|0
1628678630000|2021-08-11 10:43:50|4348.06|4348.06|4348.06|4348.06|4348.06|4348.06|4348.06|4348.06|0
1628678660000|2021-08-11 10:44:20|4348.32|4348.32|4348.06|4348.06|4348.32|4348.32|4348.06|4348.06|0
1628678720000|2021-08-11 10:45:20|4347.81|4347.81|4347.81|4347.81|4347.81|4347.81|4347.81|4347.81|0
1628678790000|2021-08-11 10:46:30|4347.56|4347.56|4346.79|4346.79|4347.56|4347.56|4346.79|4346.79|0
1628678800000|2021-08-11 10:46:40|4346.54|4346.54|4347.05|4347.05|4347.05|4347.05|4346.54|4346.54|0
1628678820000|2021-08-11 10:47:00|4348.29|4348.29|4348.29|4348.29|4348.29|4348.29|4348.29|4348.29|0
1628678880000|2021-08-11 10:48:00|4349.53|4349.53|4348.29|4348.29|4349.53|4349.53|4348.29|4348.29|0
1628679020000|2021-08-11 10:50:20|4347.05|4347.05|4347.05|4347.05|4347.05|4347.05|4347.05|4347.05|0
1628679050000|2021-08-11 10:50:50|4347.3|4347.3|4347.3|4347.3|4347.56|4347.56|4347.3|4347.3|0
1628679060000|2021-08-11 10:51:00|4348.54|4348.54|4349.78|4349.78|4349.78|4349.78|4348.54|4348.54|0
1628679070000|2021-08-11 10:51:10|4351.02|4351.02|4352.26|4352.26|4352.26|4352.26|4351.02|4351.02|0
1628679110000|2021-08-11 10:51:50|4351.02|4351.02|4351.27|4351.27|4351.27|4351.27|4351.02|4351.02|0
1628679120000|2021-08-11 10:52:00|4351.53|4351.53|4351.53|4351.53|4351.53|4351.53|4351.53|4351.53|0
1628679150000|2021-08-11 10:52:30|4350.29|4350.29|4350.29|4350.29|4350.29|4350.29|4350.29|4350.29|0
1628679180000|2021-08-11 10:53:00|4349.05|4349.05|4349.05|4349.05|4349.05|4349.05|4349.05|4349.05|0
1628679210000|2021-08-11 10:53:30|4350.29|4350.29|4350.29|4350.29|4350.29|4350.29|4350.29|4350.29|0
1628679230000|2021-08-11 10:53:50|4350.54|4350.54|4350.54|4350.54|4350.54|4350.54|4350.54|4350.54|0
1628679240000|2021-08-11 10:54:00|4350.8|4350.8|4351.05|4351.05|4351.05|4351.05|4350.8|4350.8|0
1628679290000|2021-08-11 10:54:50|4352.29|4352.29|4352.29|4352.29|4352.29|4352.29|4352.29|4352.29|0
1628679360000|2021-08-11 10:56:00|4352.04|4352.04|4352.04|4352.04|4352.04|4352.04|4352.04|4352.04|0
1628679370000|2021-08-11 10:56:10|4351.78|4351.78|4352.04|4352.04|4352.04|4352.04|4351.78|4351.78|0
1628679380000|2021-08-11 10:56:20|4352.8|4352.8|4354.04|4354.04|4354.04|4354.04|4352.8|4352.8|0
1628679410000|2021-08-11 10:56:50|4354.54|4354.54|4354.54|4354.54|4354.54|4354.54|4354.54|4354.54|0
1628679420000|2021-08-11 10:57:00|4354.8|4354.8|4354.8|4354.8|4354.8|4354.8|4354.8|4354.8|0
1628679530000|2021-08-11 10:58:50|4354.29|4354.29|4354.29|4354.29|4354.29|4354.29|4354.29|4354.29|0
1628679580000|2021-08-11 10:59:40|4354.54|4354.54|4354.8|4354.8|4355.05|4355.05|4354.54|4354.54|0
1628679600000|2021-08-11 11:00:00|4355.81|4355.81|4355.56|4355.56|4355.81|4355.81|4355.56|4355.56|0
1628679610000|2021-08-11 11:00:10|4355.31|4355.31|4355.31|4355.31|4355.31|4355.31|4355.31|4355.31|0
1628679620000|2021-08-11 11:00:20|4355.05|4355.05|4355.05|4355.05|4355.05|4355.05|4355.05|4355.05|0
1628679630000|2021-08-11 11:00:30|4354.8|4354.8|4354.8|4354.8|4354.8|4354.8|4354.8|4354.8|0
1628679640000|2021-08-11 11:00:40|4353.56|4353.56|4353.56|4353.56|4353.56|4353.56|4353.56|4353.56|0
1628679660000|2021-08-11 11:01:00|4353.81|4353.81|4353.81|4353.81|4353.81|4353.81|4353.81|4353.81|0
1628679670000|2021-08-11 11:01:10|4354.07|4354.07|4354.07|4354.07|4354.07|4354.07|4354.07|4354.07|0
1628679680000|2021-08-11 11:01:20|4354.32|4354.32|4354.32|4354.32|4354.32|4354.32|4354.32|4354.32|0
1628679710000|2021-08-11 11:01:50|4354.58|4354.58|4354.58|4354.58|4354.58|4354.58|4354.58|4354.58|0
1628679740000|2021-08-11 11:02:20|4354.07|4354.07|4354.07|4354.07|4354.07|4354.07|4354.07|4354.07|0
1628679750000|2021-08-11 11:02:30|4353.56|4353.56|4353.56|4353.56|4353.56|4353.56|4353.56|4353.56|0
1628679810000|2021-08-11 11:03:30|4354.8|4354.8|4354.8|4354.8|4354.8|4354.8|4354.8|4354.8|0
1628679880000|2021-08-11 11:04:40|4355.05|4355.05|4354.54|4354.54|4355.05|4355.05|4354.54|4354.54|0
1628679890000|2021-08-11 11:04:50|4355.78|4355.78|4355.78|4355.78|4355.78|4355.78|4355.78|4355.78|0
1628679900000|2021-08-11 11:05:00|4355.53|4355.53|4355.28|4355.28|4355.53|4355.53|4355.28|4355.28|0
1628679960000|2021-08-11 11:06:00|4355.02|4355.02|4355.02|4355.02|4355.02|4355.02|4355.02|4355.02|0
1628679970000|2021-08-11 11:06:10|4354.77|4354.77|4354.77|4354.77|4354.77|4354.77|4354.77|4354.77|0
1628679990000|2021-08-11 11:06:30|4356.01|4356.01|4356.01|4356.01|4356.01|4356.01|4356.01|4356.01|0
1628680000000|2021-08-11 11:06:40|4357.25|4357.25|4358.49|4358.49|4358.49|4358.49|4357.25|4357.25|0
1628680160000|2021-08-11 11:09:20|4360.96|4360.96|4360.96|4360.96|4360.96|4360.96|4360.96|4360.96|0
1628680300000|2021-08-11 11:11:40|4361.47|4361.47|4361.98|4361.98|4361.98|4361.98|4361.47|4361.47|0
1628680310000|2021-08-11 11:11:50|4362.23|4362.23|4362.23|4362.23|4362.23|4362.23|4362.23|4362.23|0
1628680330000|2021-08-11 11:12:10|4361.98|4361.98|4361.98|4361.98|4361.98|4361.98|4361.98|4361.98|0
1628680340000|2021-08-11 11:12:20|4362.23|4362.23|4362.74|4362.74|4362.74|4362.74|4362.23|4362.23|0
1628680370000|2021-08-11 11:12:50|4362.49|4362.49|4362.23|4362.23|4362.49|4362.49|4362.23|4362.23|0
1628680380000|2021-08-11 11:13:00|4360.99|4360.99|4360.99|4360.99|4360.99|4360.99|4360.99|4360.99|0
1628680480000|2021-08-11 11:14:40|4362.23|4362.23|4362.23|4362.23|4362.23|4362.23|4362.23|4362.23|0
1628680500000|2021-08-11 11:15:00|4361.98|4361.98|4361.98|4361.98|4361.98|4361.98|4361.98|4361.98|0
1628680510000|2021-08-11 11:15:10|4361.73|4361.73|4361.73|4361.73|4361.73|4361.73|4361.73|4361.73|0
1628680560000|2021-08-11 11:16:00|4361.47|4361.47|4361.47|4361.47|4361.47|4361.47|4361.47|4361.47|0
1628680630000|2021-08-11 11:17:10|4361.98|4361.98|4361.98|4361.98|4361.98|4361.98|4361.98|4361.98|0
1628680640000|2021-08-11 11:17:20|4362.49|4362.49|4362.23|4362.23|4362.74|4362.74|4362.23|4362.23|0
1628680660000|2021-08-11 11:17:40|4362.74|4362.74|4362.74|4362.74|4362.74|4362.74|4362.74|4362.74|0
1628680780000|2021-08-11 11:19:40|4362.23|4362.23|4361.73|4361.73|4362.23|4362.23|4361.73|4361.73|0
1628680810000|2021-08-11 11:20:10|4359.25|4359.25|4359.25|4359.25|4359.25|4359.25|4359.25|4359.25|0
1628680850000|2021-08-11 11:20:50|4359.5|4359.5|4359.5|4359.5|4359.5|4359.5|4359.5|4359.5|0
1628680950000|2021-08-11 11:22:30|4360.01|4360.01|4360.01|4360.01|4360.01|4360.01|4360.01|4360.01|0
1628680960000|2021-08-11 11:22:40|4360.52|4360.52|4362.01|4362.01|4362.01|4362.01|4360.52|4360.52|0
1628681040000|2021-08-11 11:24:00|4361.76|4361.76|4361.5|4361.5|4361.76|4361.76|4361.5|4361.5|0
1628681070000|2021-08-11 11:24:30|4361.25|4361.25|4361.25|4361.25|4361.25|4361.25|4361.25|4361.25|0
1628681080000|2021-08-11 11:24:40|4360.01|4360.01|4360.01|4360.01|4360.01|4360.01|4360.01|4360.01|0
1628681160000|2021-08-11 11:26:00|4359.76|4359.76|4359.76|4359.76|4359.76|4359.76|4359.76|4359.76|0
1628681210000|2021-08-11 11:26:50|4360.99|4360.99|4357.28|4357.28|4360.99|4360.99|4357.28|4357.28|0
1628681230000|2021-08-11 11:27:10|4358.52|4358.52|4358.52|4358.52|4358.52|4358.52|4358.52|4358.52|0
1628681250000|2021-08-11 11:27:30|4358.77|4358.77|4358.77|4358.77|4358.77|4358.77|4358.77|4358.77|0
1628681340000|2021-08-11 11:29:00|4358.52|4358.52|4358.52|4358.52|4358.52|4358.52|4358.52|4358.52|0
1628681410000|2021-08-11 11:30:10|4359.76|4359.76|4359.76|4359.76|4359.76|4359.76|4359.76|4359.76|0
1628681430000|2021-08-11 11:30:30|4359.5|4359.5|4359.5|4359.5|4359.5|4359.5|4359.5|4359.5|0
1628681650000|2021-08-11 11:34:10|4359.76|4359.76|4359.76|4359.76|4359.76|4359.76|4359.76|4359.76|0
1628681820000|2021-08-11 11:37:00|4359.93|4359.93|4359.93|4359.93|4359.93|4359.93|4359.93|4359.93|0
1628681840000|2021-08-11 11:37:20|4360.27|4360.27|4360.27|4360.27|4360.27|4360.27|4360.27|4360.27|0
1628681870000|2021-08-11 11:37:50|4359.03|4359.03|4359.03|4359.03|4359.03|4359.03|4359.03|4359.03|0
1628681890000|2021-08-11 11:38:10|4358.77|4358.77|4359.53|4359.53|4359.53|4359.53|4358.77|4358.77|0
1628682120000|2021-08-11 11:42:00|4359.28|4359.28|4359.03|4359.03|4359.28|4359.28|4359.03|4359.03|0
1628682130000|2021-08-11 11:42:10|4359.28|4359.28|4359.28|4359.28|4359.28|4359.28|4359.28|4359.28|0
1628682280000|2021-08-11 11:44:40|4360.52|4360.52|4360.52|4360.52|4360.52|4360.52|4360.52|4360.52|0
1628682300000|2021-08-11 11:45:00|4360.27|4360.27|4360.27|4360.27|4360.27|4360.27|4360.27|4360.27|0
1628682320000|2021-08-11 11:45:20|4360.52|4360.52|4360.52|4360.52|4360.52|4360.52|4360.52|4360.52|0
1628682380000|2021-08-11 11:46:20|4359.28|4359.28|4359.79|4359.79|4359.79|4359.79|4359.28|4359.28|0
1628682440000|2021-08-11 11:47:20|4360.04|4360.04|4360.04|4360.04|4360.04|4360.04|4360.04|4360.04|0
1628682450000|2021-08-11 11:47:30|4358.8|4358.8|4358.8|4358.8|4358.8|4358.8|4358.8|4358.8|0
1628682470000|2021-08-11 11:47:50|4358.3|4358.3|4358.04|4358.04|4358.3|4358.3|4358.04|4358.04|0
1628682500000|2021-08-11 11:48:20|4358.3|4358.3|4358.3|4358.3|4358.3|4358.3|4358.3|4358.3|0
1628682560000|2021-08-11 11:49:20|4358.55|4358.55|4358.3|4358.3|4358.55|4358.55|4358.3|4358.3|0
1628682600000|2021-08-11 11:50:00|4358.8|4358.8|4358.8|4358.8|4358.8|4358.8|4358.8|4358.8|0
1628682620000|2021-08-11 11:50:20|4357.56|4357.56|4357.56|4357.56|4357.56|4357.56|4357.56|4357.56|0
1628682690000|2021-08-11 11:51:30|4357.31|4357.31|4357.31|4357.31|4357.31|4357.31|4357.31|4357.31|0
1628682700000|2021-08-11 11:51:40|4357.06|4357.06|4357.06|4357.06|4357.06|4357.06|4357.06|4357.06|0
1628682710000|2021-08-11 11:51:50|4356.8|4356.8|4356.8|4356.8|4356.8|4356.8|4356.8|4356.8|0
1628682730000|2021-08-11 11:52:10|4358.04|4358.04|4358.04|4358.04|4358.04|4358.04|4358.04|4358.04|0
1628682770000|2021-08-11 11:52:50|4357.28|4357.28|4357.03|4357.03|4357.28|4357.28|4357.03|4357.03|0
1628682780000|2021-08-11 11:53:00|4356.77|4356.77|4356.77|4356.77|4356.77|4356.77|4356.77|4356.77|0
1628682800000|2021-08-11 11:53:20|4356.52|4356.52|4356.26|4356.26|4356.52|4356.52|4356.26|4356.26|0
1628682830000|2021-08-11 11:53:50|4356.77|4356.77|4356.77|4356.77|4356.77|4356.77|4356.77|4356.77|0
1628682850000|2021-08-11 11:54:10|4356.52|4356.52|4356.52|4356.52|4356.52|4356.52|4356.52|4356.52|0
1628682930000|2021-08-11 11:55:30|4357.76|4357.76|4357.76|4357.76|4357.76|4357.76|4357.76|4357.76|0
1628682960000|2021-08-11 11:56:00|4358.26|4358.26|4358.52|4358.52|4358.52|4358.52|4358.26|4358.26|0
1628682970000|2021-08-11 11:56:10|4358.26|4358.26|4358.01|4358.01|4358.26|4358.26|4358.01|4358.01|0
1628683000000|2021-08-11 11:56:40|4357.76|4357.76|4357.76|4357.76|4357.76|4357.76|4357.76|4357.76|0
1628683120000|2021-08-11 11:58:40|4358.01|4358.01|4358.01|4358.01|4358.01|4358.01|4358.01|4358.01|0
1628683150000|2021-08-11 11:59:10|4357.76|4357.76|4358.01|4358.01|4358.01|4358.01|4357.76|4357.76|0
1628683180000|2021-08-11 11:59:40|4358.26|4358.26|4358.52|4358.52|4358.52|4358.52|4358.26|4358.26|0
1628683200000|2021-08-11 12:00:00|4358.26|4358.26|4358.01|4358.01|4358.26|4358.26|4358.01|4358.01|0
1628683210000|2021-08-11 12:00:10|4357.76|4357.76|4357.76|4357.76|4357.76|4357.76|4357.76|4357.76|0
1628683260000|2021-08-11 12:01:00|4359|4359|4359|4359|4359|4359|4359|4359|0
1628683320000|2021-08-11 12:02:00|4358.49|4358.49|4358.49|4358.49|4358.49|4358.49|4358.49|4358.49|0
1628683350000|2021-08-11 12:02:30|4357.98|4357.98|4357.98|4357.98|4357.98|4357.98|4357.98|4357.98|0
1628683360000|2021-08-11 12:02:40|4359.22|4359.22|4360.46|4360.46|4360.46|4360.46|4359.22|4359.22|0
1628683400000|2021-08-11 12:03:20|4360.71|4360.71|4360.71|4360.71|4360.71|4360.71|4360.71|4360.71|0
1628683490000|2021-08-11 12:04:50|4361.95|4361.95|4361.95|4361.95|4361.95|4361.95|4361.95|4361.95|0
1628683530000|2021-08-11 12:05:30|4361.7|4361.7|4362.94|4362.94|4362.94|4362.94|4361.7|4361.7|0
1628683580000|2021-08-11 12:06:20|4362.68|4362.68|4362.68|4362.68|4362.68|4362.68|4362.68|4362.68|0
1628683610000|2021-08-11 12:06:50|4363.92|4363.92|4363.92|4363.92|4363.92|4363.92|4363.92|4363.92|0
1628683640000|2021-08-11 12:07:20|4363.41|4363.41|4363.41|4363.41|4363.41|4363.41|4363.41|4363.41|0
1628683700000|2021-08-11 12:08:20|4363.24|4363.24|4363.24|4363.24|4363.24|4363.24|4363.24|4363.24|0
1628683720000|2021-08-11 12:08:40|4363.75|4363.75|4364.51|4364.51|4364.51|4364.51|4363.75|4363.75|0
1628683750000|2021-08-11 12:09:10|4364.01|4364.01|4364.01|4364.01|4364.01|4364.01|4364.01|4364.01|0
1628683760000|2021-08-11 12:09:20|4363.75|4363.75|4363.75|4363.75|4363.75|4363.75|4363.75|4363.75|0
1628683780000|2021-08-11 12:09:40|4364.01|4364.01|4364.01|4364.01|4364.01|4364.01|4364.01|4364.01|0
1628683810000|2021-08-11 12:10:10|4364.51|4364.51|4364.51|4364.51|4364.51|4364.51|4364.51|4364.51|0
1628683820000|2021-08-11 12:10:20|4365.75|4365.75|4365.92|4365.92|4365.92|4365.92|4365.75|4365.75|0
1628683850000|2021-08-11 12:10:50|4366.18|4366.18|4366.18|4366.18|4366.18|4366.18|4366.18|4366.18|0
1628683880000|2021-08-11 12:11:20|4367.42|4367.42|4367.42|4367.42|4367.42|4367.42|4367.42|4367.42|0
1628683930000|2021-08-11 12:12:10|4367.67|4367.67|4367.67|4367.67|4367.67|4367.67|4367.67|4367.67|0
1628683950000|2021-08-11 12:12:30|4368.91|4368.91|4368.91|4368.91|4368.91|4368.91|4368.91|4368.91|0
1628683960000|2021-08-11 12:12:40|4369.67|4369.67|4369.67|4369.67|4369.67|4369.67|4369.67|4369.67|0
1628684070000|2021-08-11 12:14:30|4370.43|4370.43|4370.43|4370.43|4370.43|4370.43|4370.43|4370.43|0
1628684190000|2021-08-11 12:16:30|4369.16|4369.16|4369.16|4369.16|4369.16|4369.16|4369.16|4369.16|0
1628684230000|2021-08-11 12:17:10|4368.91|4368.91|4368.65|4368.65|4368.91|4368.91|4368.65|4368.65|0
1628684260000|2021-08-11 12:17:40|4369.16|4369.16|4368.91|4368.91|4369.16|4369.16|4368.91|4368.91|0
1628684270000|2021-08-11 12:17:50|4369.16|4369.16|4368.91|4368.91|4369.16|4369.16|4368.91|4368.91|0
1628684320000|2021-08-11 12:18:40|4367.67|4367.67|4366.43|4366.43|4367.67|4367.67|4365.19|4365.19|0
1628684400000|2021-08-11 12:20:00|4366.94|4366.94|4366.94|4366.94|4366.94|4366.94|4366.94|4366.94|0
1628684420000|2021-08-11 12:20:20|4367.19|4367.19|4367.19|4367.19|4367.19|4367.19|4367.19|4367.19|0
1628684450000|2021-08-11 12:20:50|4367.45|4367.45|4367.45|4367.45|4367.45|4367.45|4367.45|4367.45|0
1628684590000|2021-08-11 12:23:10|4367.7|4367.7|4367.7|4367.7|4367.7|4367.7|4367.7|4367.7|0
1628684690000|2021-08-11 12:24:50|4367.45|4367.45|4367.19|4367.19|4367.45|4367.45|4367.19|4367.19|0
1628684720000|2021-08-11 12:25:20|4366.94|4366.94|4367.19|4367.19|4367.19|4367.19|4366.94|4366.94|0
1628684770000|2021-08-11 12:26:10|4366.94|4366.94|4366.94|4366.94|4366.94|4366.94|4366.94|4366.94|0
1628684940000|2021-08-11 12:29:00|4366.68|4366.68|4366.94|4366.94|4366.94|4366.94|4366.68|4366.68|0
1628685000000|2021-08-11 12:30:00|4368.18|4368.18|4367.11|4367.11|4368.43|4368.43|4367.11|4367.11|0
1628685010000|2021-08-11 12:30:10|4365.87|4365.87|4365.87|4365.87|4365.87|4365.87|4365.87|4365.87|0
1628685020000|2021-08-11 12:30:20|4366.12|4366.12|4366.12|4366.12|4366.12|4366.12|4366.12|4366.12|0
1628685050000|2021-08-11 12:30:50|4366.3|4366.3|4366.12|4366.12|4366.3|4366.3|4366.12|4366.12|0
1628685060000|2021-08-11 12:31:00|4366.3|4366.3|4366.3|4366.3|4366.3|4366.3|4366.3|4366.3|0
1628685100000|2021-08-11 12:31:40|4366.55|4366.55|4366.55|4366.55|4366.55|4366.55|4366.55|4366.55|0
1628685120000|2021-08-11 12:32:00|4366.38|4366.38|4366.38|4366.38|4366.38|4366.38|4366.38|4366.38|0
1628685130000|2021-08-11 12:32:10|4367.62|4367.62|4367.62|4367.62|4367.62|4367.62|4367.62|4367.62|0
1628685150000|2021-08-11 12:32:30|4367.36|4367.36|4367.36|4367.36|4367.36|4367.36|4367.36|4367.36|0
1628685160000|2021-08-11 12:32:40|4367.62|4367.62|4368.12|4368.12|4368.12|4368.12|4367.62|4367.62|0
1628685170000|2021-08-11 12:32:50|4366.89|4366.89|4365.65|4365.65|4366.89|4366.89|4365.65|4365.65|0
1628685180000|2021-08-11 12:33:00|4366.89|4366.89|4366.89|4366.89|4366.89|4366.89|4366.89|4366.89|0
1628685230000|2021-08-11 12:33:50|4366.63|4366.63|4366.63|4366.63|4366.63|4366.63|4366.63|4366.63|0
1628685240000|2021-08-11 12:34:00|4366.12|4366.12|4366.12|4366.12|4366.12|4366.12|4366.12|4366.12|0
1628685360000|2021-08-11 12:36:00|4366.38|4366.38|4366.38|4366.38|4366.38|4366.38|4366.38|4366.38|0
1628685470000|2021-08-11 12:37:50|4366.63|4366.63|4366.63|4366.63|4366.63|4366.63|4366.63|4366.63|0
1628685480000|2021-08-11 12:38:00|4367.87|4367.87|4367.87|4367.87|4367.87|4367.87|4367.87|4367.87|0
1628685500000|2021-08-11 12:38:20|4368.38|4368.38|4368.63|4368.63|4368.89|4368.89|4368.38|4368.38|0
1628685510000|2021-08-11 12:38:30|4368.38|4368.38|4368.38|4368.38|4368.38|4368.38|4368.38|4368.38|0
1628685550000|2021-08-11 12:39:10|4367.87|4367.87|4367.87|4367.87|4367.87|4367.87|4367.87|4367.87|0
1628685590000|2021-08-11 12:39:50|4367.62|4367.62|4367.62|4367.62|4367.62|4367.62|4367.62|4367.62|0
1628685600000|2021-08-11 12:40:00|4367.79|4367.79|4368.04|4368.04|4368.04|4368.04|4367.79|4367.79|0
1628685640000|2021-08-11 12:40:40|4366.8|4366.8|4366.8|4366.8|4366.8|4366.8|4366.8|4366.8|0
1628685650000|2021-08-11 12:40:50|4367.06|4367.06|4367.06|4367.06|4367.06|4367.06|4367.06|4367.06|0
1628685700000|2021-08-11 12:41:40|4367.31|4367.31|4367.57|4367.57|4367.57|4367.57|4367.31|4367.31|0
1628685770000|2021-08-11 12:42:50|4368.8|4368.8|4368.8|4368.8|4368.8|4368.8|4368.8|4368.8|0
1628685860000|2021-08-11 12:44:20|4370.04|4370.04|4370.04|4370.04|4370.04|4370.04|4370.04|4370.04|0
1628685870000|2021-08-11 12:44:30|4371.28|4371.28|4371.28|4371.28|4371.28|4371.28|4371.28|4371.28|0
1628685890000|2021-08-11 12:44:50|4371.03|4371.03|4371.03|4371.03|4371.03|4371.03|4371.03|4371.03|0
1628685920000|2021-08-11 12:45:20|4371.28|4371.28|4371.28|4371.28|4371.28|4371.28|4371.28|4371.28|0
1628685930000|2021-08-11 12:45:30|4372.52|4372.52|4372.52|4372.52|4372.52|4372.52|4372.52|4372.52|0
1628685970000|2021-08-11 12:46:10|4372.27|4372.27|4372.27|4372.27|4372.27|4372.27|4372.27|4372.27|0
1628686020000|2021-08-11 12:47:00|4373.51|4373.51|4373.51|4373.51|4373.51|4373.51|4373.51|4373.51|0
1628686070000|2021-08-11 12:47:50|4373.25|4373.25|4373.51|4373.51|4373.51|4373.51|4373.25|4373.25|0
1628686130000|2021-08-11 12:48:50|4373.76|4373.76|4374.02|4374.02|4374.02|4374.02|4373.76|4373.76|0
1628686140000|2021-08-11 12:49:00|4375.25|4375.25|4375.25|4375.25|4375.25|4375.25|4375.25|4375.25|0
1628686150000|2021-08-11 12:49:10|4376.49|4376.49|4376.49|4376.49|4376.49|4376.49|4376.49|4376.49|0
1628686180000|2021-08-11 12:49:40|4377.73|4377.73|4377.73|4377.73|4377.73|4377.73|4377.73|4377.73|0
1628686200000|2021-08-11 12:50:00|4377.48|4377.48|4377.48|4377.48|4377.48|4377.48|4377.48|4377.48|0
1628686260000|2021-08-11 12:51:00|4378|4378|4378|4378|4378|4378|4378|4378|0
1628686290000|2021-08-11 12:51:30|4378.17|4378.17|4378.17|4378.17|4378.17|4378.17|4378.17|4378.17|0
1628686300000|2021-08-11 12:51:40|4379.41|4379.41|4379.41|4379.41|4379.41|4379.41|4379.41|4379.41|0
1628686310000|2021-08-11 12:51:50|4379.23|4379.23|4379.58|4379.58|4379.58|4379.58|4379.23|4379.23|0
1628686320000|2021-08-11 12:52:00|4379.83|4379.83|4380|4380|4380|4380|4379.83|4379.83|0
1628686350000|2021-08-11 12:52:30|4378.77|4378.77|4378.77|4378.77|4378.77|4378.77|4377.53|4377.53|0
1628686360000|2021-08-11 12:52:40|4379.02|4379.02|4379.27|4379.27|4379.27|4379.27|4379.02|4379.02|0
1628686370000|2021-08-11 12:52:50|4379.53|4379.53|4379.53|4379.53|4379.53|4379.53|4379.53|4379.53|0
1628686390000|2021-08-11 12:53:10|4378.29|4378.29|4378.29|4378.29|4378.29|4378.29|4378.29|4378.29|0
1628686420000|2021-08-11 12:53:40|4378.03|4378.03|4378.03|4378.03|4378.03|4378.03|4378.03|4378.03|0
1628686520000|2021-08-11 12:55:20|4376.79|4376.79|4376.29|4376.29|4376.79|4376.79|4376.29|4376.29|0
1628686530000|2021-08-11 12:55:30|4376.03|4376.03|4375.53|4375.53|4376.03|4376.03|4375.53|4375.53|0
1628686560000|2021-08-11 12:56:00|4376.04|4376.04|4376.04|4376.04|4376.04|4376.04|4376.04|4376.04|0
1628686570000|2021-08-11 12:56:10|4376.21|4376.21|4376.39|4376.39|4376.39|4376.39|4376.21|4376.21|0
1628686580000|2021-08-11 12:56:20|4373.91|4373.91|4373.91|4373.91|4373.91|4373.91|4373.91|4373.91|0
1628686590000|2021-08-11 12:56:30|4374.42|4374.42|4374.92|4374.92|4374.92|4374.92|4374.42|4374.42|0
1628686620000|2021-08-11 12:57:00|4374.75|4374.75|4374.5|4374.5|4374.75|4374.75|4374.5|4374.5|0
1628686650000|2021-08-11 12:57:30|4373.74|4373.74|4373.48|4373.48|4373.74|4373.74|4373.48|4373.48|0
1628686680000|2021-08-11 12:58:00|4374.72|4374.72|4374.72|4374.72|4374.72|4374.72|4374.72|4374.72|0
1628686700000|2021-08-11 12:58:20|4375.23|4375.23|4375.23|4375.23|4375.48|4375.48|4375.23|4375.23|0
1628686710000|2021-08-11 12:58:30|4374.72|4374.72|4374.72|4374.72|4374.72|4374.72|4374.72|4374.72|0
1628686720000|2021-08-11 12:58:40|4374.97|4374.97|4374.97|4374.97|4374.97|4374.97|4374.97|4374.97|0
1628686730000|2021-08-11 12:58:50|4375.48|4375.48|4375.99|4375.99|4375.99|4375.99|4375.48|4375.48|0
1628686740000|2021-08-11 12:59:00|4375.48|4375.48|4374.79|4374.79|4375.48|4375.48|4374.79|4374.79|0
1628686800000|2021-08-11 13:00:00|4374.62|4374.62|4374.62|4374.62|4374.62|4374.62|4374.62|4374.62|0
1628686810000|2021-08-11 13:00:10|4375.86|4375.86|4375.86|4375.86|4375.86|4375.86|4375.86|4375.86|0
1628686830000|2021-08-11 13:00:30|4375.69|4375.69|4375.69|4375.69|4375.69|4375.69|4375.69|4375.69|0
1628686840000|2021-08-11 13:00:40|4375.94|4375.94|4375.94|4375.94|4375.94|4375.94|4375.94|4375.94|0
1628686900000|2021-08-11 13:01:40|4376.11|4376.11|4376.11|4376.11|4376.11|4376.11|4376.11|4376.11|0
1628686910000|2021-08-11 13:01:50|4377.35|4377.35|4377.35|4377.35|4377.35|4377.35|4377.35|4377.35|0
1628686970000|2021-08-11 13:02:50|4377.1|4377.1|4377.1|4377.1|4377.1|4377.1|4377.1|4377.1|0
1628687000000|2021-08-11 13:03:20|4378.34|4378.34|4378.59|4378.59|4378.59|4378.59|4378.34|4378.34|0
1628687050000|2021-08-11 13:04:10|4378.85|4378.85|4380.59|4380.59|4380.59|4380.59|4378.85|4378.85|0
1628687090000|2021-08-11 13:04:50|4380.34|4380.34|4380.09|4380.09|4380.34|4380.34|4380.09|4380.09|0
1628687180000|2021-08-11 13:06:20|4381.33|4381.33|4381.33|4381.33|4381.33|4381.33|4381.33|4381.33|0
1628687200000|2021-08-11 13:06:40|4381.15|4381.15|4381.15|4381.15|4381.15|4381.15|4381.15|4381.15|0
1628687300000|2021-08-11 13:08:20|4382.39|4382.39|4382.39|4382.39|4382.39|4382.39|4382.39|4382.39|0
1628687320000|2021-08-11 13:08:40|4383.63|4383.63|4383.63|4383.63|4383.63|4383.63|4383.63|4383.63|0
1628687330000|2021-08-11 13:08:50|4384.87|4384.87|4384.87|4384.87|4384.87|4384.87|4384.87|4384.87|0
1628687470000|2021-08-11 13:11:10|4384.62|4384.62|4384.62|4384.62|4384.62|4384.62|4384.62|4384.62|0
1628687490000|2021-08-11 13:11:30|4385.12|4385.12|4385.12|4385.12|4385.12|4385.12|4385.12|4385.12|0
1628687510000|2021-08-11 13:11:50|4386.36|4386.36|4386.36|4386.36|4386.36|4386.36|4386.36|4386.36|0
1628687520000|2021-08-11 13:12:00|4385.12|4385.12|4385.12|4385.12|4385.12|4385.12|4385.12|4385.12|0
1628687540000|2021-08-11 13:12:20|4386.36|4386.36|4386.36|4386.36|4386.36|4386.36|4386.36|4386.36|0
1628687630000|2021-08-11 13:13:50|4386.11|4386.11|4386.11|4386.11|4386.11|4386.11|4386.11|4386.11|0
1628687670000|2021-08-11 13:14:30|4385.86|4385.86|4385.86|4385.86|4385.86|4385.86|4385.86|4385.86|0
1628687750000|2021-08-11 13:15:50|4385.6|4385.6|4385.6|4385.6|4385.6|4385.6|4385.6|4385.6|0
1628687780000|2021-08-11 13:16:20|4384.36|4384.36|4384.36|4384.36|4384.36|4384.36|4384.36|4384.36|0
1628687790000|2021-08-11 13:16:30|4383.12|4383.12|4383.12|4383.12|4383.12|4383.12|4383.12|4383.12|0
1628687810000|2021-08-11 13:16:50|4382.95|4382.95|4381.68|4381.68|4382.95|4382.95|4381.68|4381.68|0
1628687850000|2021-08-11 13:17:30|4381.43|4381.43|4381.68|4381.68|4381.68|4381.68|4381.43|4381.43|0
1628687860000|2021-08-11 13:17:40|4382.19|4382.19|4381.94|4381.94|4382.19|4382.19|4381.94|4381.94|0
1628687870000|2021-08-11 13:17:50|4383.17|4383.17|4383.17|4383.17|4383.17|4383.17|4383.17|4383.17|0
1628687890000|2021-08-11 13:18:10|4382.92|4382.92|4382.67|4382.67|4382.92|4382.92|4382.67|4382.67|0
1628687900000|2021-08-11 13:18:20|4382.41|4382.41|4383.65|4383.65|4383.65|4383.65|4382.41|4382.41|0
1628687910000|2021-08-11 13:18:30|4383.14|4383.14|4383.14|4383.14|4383.14|4383.14|4383.14|4383.14|0
1628687940000|2021-08-11 13:19:00|4382.89|4382.89|4382.89|4382.89|4382.89|4382.89|4382.89|4382.89|0
1628687980000|2021-08-11 13:19:40|4382.64|4382.64|4382.89|4382.89|4382.89|4382.89|4382.64|4382.64|0
1628688010000|2021-08-11 13:20:10|4383.14|4383.14|4383.14|4383.14|4383.14|4383.14|4383.14|4383.14|0
1628688040000|2021-08-11 13:20:40|4382.64|4382.64|4382.64|4382.64|4382.64|4382.64|4382.64|4382.64|0
1628688050000|2021-08-11 13:20:50|4382.89|4382.89|4383.14|4383.14|4383.14|4383.14|4382.89|4382.89|0
1628688060000|2021-08-11 13:21:00|4382.64|4382.64|4383.88|4383.88|4383.88|4383.88|4382.64|4382.64|0
1628688100000|2021-08-11 13:21:40|4385.11|4385.11|4385.11|4385.11|4386.35|4386.35|4385.11|4385.11|0
1628688120000|2021-08-11 13:22:00|4386.35|4386.35|4386.35|4386.35|4386.35|4386.35|4386.35|4386.35|0
1628688130000|2021-08-11 13:22:10|4387.59|4387.59|4387.59|4387.59|4387.59|4387.59|4387.59|4387.59|0
1628688180000|2021-08-11 13:23:00|4387.34|4387.34|4387.09|4387.09|4387.34|4387.34|4387.09|4387.09|0
1628688190000|2021-08-11 13:23:10|4384.61|4384.61|4383.37|4383.37|4384.61|4384.61|4383.37|4383.37|0
1628688220000|2021-08-11 13:23:40|4383.62|4383.62|4383.62|4383.62|4383.62|4383.62|4383.62|4383.62|0
1628688240000|2021-08-11 13:24:00|4382.38|4382.38|4382.13|4382.13|4382.64|4382.64|4382.13|4382.13|0
1628688280000|2021-08-11 13:24:40|4381.87|4381.87|4381.62|4381.62|4381.87|4381.87|4381.62|4381.62|0
1628688300000|2021-08-11 13:25:00|4380.38|4380.38|4380.38|4380.38|4380.38|4380.38|4380.38|4380.38|0
1628688310000|2021-08-11 13:25:10|4380.64|4380.64|4380.89|4380.89|4380.89|4380.89|4380.64|4380.64|0
1628688330000|2021-08-11 13:25:30|4379.65|4379.65|4379.65|4379.65|4379.65|4379.65|4379.65|4379.65|0
1628688340000|2021-08-11 13:25:40|4380.89|4380.89|4380.89|4380.89|4380.89|4380.89|4380.89|4380.89|0
1628688370000|2021-08-11 13:26:10|4379.65|4379.65|4379.65|4379.65|4379.65|4379.65|4379.65|4379.65|0
1628688380000|2021-08-11 13:26:20|4379.4|4379.4|4379.14|4379.14|4379.4|4379.4|4379.14|4379.14|0
1628688480000|2021-08-11 13:28:00|4379.4|4379.4|4379.4|4379.4|4379.4|4379.4|4379.4|4379.4|0
1628688500000|2021-08-11 13:28:20|4380.64|4380.64|4380.64|4380.64|4380.64|4380.64|4380.64|4380.64|0
1628688510000|2021-08-11 13:28:30|4380.38|4380.38|4380.38|4380.38|4380.38|4380.38|4380.38|4380.38|0
1628688520000|2021-08-11 13:28:40|4381.62|4381.62|4381.62|4381.62|4381.62|4381.62|4381.62|4381.62|0
1628688600000|2021-08-11 13:30:00|4380.38|4380.38|4378.97|4378.97|4380.38|4380.38|4378.97|4378.97|0
1628688610000|2021-08-11 13:30:10|4376.49|4376.49|4375.98|4375.98|4376.49|4376.49|4375.98|4375.98|0
1628688620000|2021-08-11 13:30:20|4374.74|4374.74|4374.74|4374.74|4374.74|4374.74|4374.74|4374.74|0
1628688640000|2021-08-11 13:30:40|4373.51|4373.51|4373.51|4373.51|4373.51|4373.51|4373.51|4373.51|0
1628688650000|2021-08-11 13:30:50|4374.74|4374.74|4376.75|4376.75|4376.75|4376.75|4374.74|4374.74|0
1628688660000|2021-08-11 13:31:00|4377|4377|4376.75|4376.75|4377|4377|4376.75|4376.75|0
1628688690000|2021-08-11 13:31:30|4377|4377|4377.25|4377.25|4377.25|4377.25|4377|4377|0
1628688720000|2021-08-11 13:32:00|4377|4377|4377|4377|4377|4377|4377|4377|0
1628688730000|2021-08-11 13:32:10|4376.75|4376.75|4376.75|4376.75|4376.75|4376.75|4376.75|4376.75|0
1628688770000|2021-08-11 13:32:50|4377|4377|4376.83|4376.83|4377|4377|4376.83|4376.83|0
1628688780000|2021-08-11 13:33:00|4375.59|4375.59|4374.1|4374.1|4375.59|4375.59|4374.1|4374.1|0
1628688790000|2021-08-11 13:33:10|4373.84|4373.84|4373.59|4373.59|4373.84|4373.84|4373.59|4373.59|0
1628688820000|2021-08-11 13:33:40|4373.25|4373.25|4372.74|4372.74|4373.25|4373.25|4372.74|4372.74|0
1628688840000|2021-08-11 13:34:00|4372.48|4372.48|4372.48|4372.48|4372.48|4372.48|4372.48|4372.48|0
1628688860000|2021-08-11 13:34:20|4373.72|4373.72|4375.22|4375.22|4375.22|4375.22|4373.72|4373.72|0
1628688870000|2021-08-11 13:34:30|4375.47|4375.47|4375.47|4375.47|4375.47|4375.47|4375.47|4375.47|0
1628688880000|2021-08-11 13:34:40|4375.72|4375.72|4374.96|4374.96|4375.72|4375.72|4374.96|4374.96|0
1628688890000|2021-08-11 13:34:50|4374.71|4374.71|4374.71|4374.71|4374.71|4374.71|4374.71|4374.71|0
1628688910000|2021-08-11 13:35:10|4374.96|4374.96|4374.96|4374.96|4374.96|4374.96|4374.96|4374.96|0
1628688920000|2021-08-11 13:35:20|4374.71|4374.71|4374.71|4374.71|4374.71|4374.71|4374.71|4374.71|0
1628688930000|2021-08-11 13:35:30|4373.47|4373.47|4373.47|4373.47|4373.47|4373.47|4373.47|4373.47|0
1628688940000|2021-08-11 13:35:40|4373.72|4373.72|4374.4|4374.4|4374.4|4374.4|4373.72|4373.72|0
1628688950000|2021-08-11 13:35:50|4374.23|4374.23|4375.47|4375.47|4375.47|4375.47|4374.23|4374.23|0
1628688970000|2021-08-11 13:36:10|4374.23|4374.23|4374.48|4374.48|4374.48|4374.48|4374.23|4374.23|0
1628689030000|2021-08-11 13:37:10|4374.99|4374.99|4374.48|4374.48|4374.99|4374.99|4374.48|4374.48|0
1628689040000|2021-08-11 13:37:20|4375.72|4375.72|4375.72|4375.72|4375.72|4375.72|4375.72|4375.72|0
1628689070000|2021-08-11 13:37:50|4375.47|4375.47|4375.47|4375.47|4375.47|4375.47|4375.47|4375.47|0
1628689120000|2021-08-11 13:38:40|4375.72|4375.72|4375.72|4375.72|4375.72|4375.72|4375.72|4375.72|0
1628689140000|2021-08-11 13:39:00|4374.48|4374.48|4374.48|4374.48|4374.48|4374.48|4374.48|4374.48|0
1628689210000|2021-08-11 13:40:10|4373.98|4373.98|4373.98|4373.98|4373.98|4373.98|4373.98|4373.98|0
1628689220000|2021-08-11 13:40:20|4373.72|4373.72|4373.72|4373.72|4373.72|4373.72|4373.72|4373.72|0
1628689250000|2021-08-11 13:40:50|4373.47|4373.47|4373.47|4373.47|4373.47|4373.47|4373.47|4373.47|0
1628689260000|2021-08-11 13:41:00|4373.72|4373.72|4373.72|4373.72|4373.72|4373.72|4373.72|4373.72|0
1628689300000|2021-08-11 13:41:40|4374.23|4374.23|4374.23|4374.23|4374.23|4374.23|4374.23|4374.23|0
1628689310000|2021-08-11 13:41:50|4374.48|4374.48|4374.48|4374.48|4374.48|4374.48|4374.48|4374.48|0
1628689320000|2021-08-11 13:42:00|4373.98|4373.98|4373.72|4373.72|4373.98|4373.98|4373.72|4373.72|0
1628689330000|2021-08-11 13:42:10|4373.47|4373.47|4373.47|4373.47|4373.47|4373.47|4373.47|4373.47|0
1628689340000|2021-08-11 13:42:20|4374.71|4374.71|4374.45|4374.45|4374.71|4374.71|4374.45|4374.45|0
1628689360000|2021-08-11 13:42:40|4374.62|4374.62|4374.62|4374.62|4374.62|4374.62|4374.62|4374.62|0
1628689370000|2021-08-11 13:42:50|4373.38|4373.38|4373.38|4373.38|4373.38|4373.38|4373.38|4373.38|0
1628689380000|2021-08-11 13:43:00|4373.89|4373.89|4373.89|4373.89|4373.89|4373.89|4373.89|4373.89|0
1628689390000|2021-08-11 13:43:10|4372.65|4372.65|4372.65|4372.65|4372.65|4372.65|4372.65|4372.65|0
1628689430000|2021-08-11 13:43:50|4372.91|4372.91|4372.91|4372.91|4372.91|4372.91|4372.91|4372.91|0
1628689510000|2021-08-11 13:45:10|4373.16|4373.16|4373.16|4373.16|4373.16|4373.16|4373.16|4373.16|0
1628689570000|2021-08-11 13:46:10|4373.41|4373.41|4373.41|4373.41|4373.41|4373.41|4373.41|4373.41|0
1628689580000|2021-08-11 13:46:20|4373.92|4373.92|4373.92|4373.92|4373.92|4373.92|4373.92|4373.92|0
1628689610000|2021-08-11 13:46:50|4375.16|4375.16|4377|4377|4377|4377|4375.16|4375.16|0
1628689620000|2021-08-11 13:47:00|4378.23|4378.23|4377.98|4377.98|4378.23|4378.23|4377.98|4377.98|0
1628689650000|2021-08-11 13:47:30|4376.74|4376.74|4376.74|4376.74|4376.74|4376.74|4376.74|4376.74|0
1628689690000|2021-08-11 13:48:10|4376.49|4376.49|4376.49|4376.49|4376.49|4376.49|4376.49|4376.49|0
1628689720000|2021-08-11 13:48:40|4376.74|4376.74|4376.74|4376.74|4376.74|4376.74|4376.74|4376.74|0
1628689760000|2021-08-11 13:49:20|4376.49|4376.49|4376.49|4376.49|4376.49|4376.49|4376.49|4376.49|0
1628689790000|2021-08-11 13:49:50|4376.74|4376.74|4376.74|4376.74|4376.74|4376.74|4376.74|4376.74|0
1628689810000|2021-08-11 13:50:10|4377|4377|4377|4377|4377|4377|4377|4377|0
1628689820000|2021-08-11 13:50:20|4377.25|4377.25|4377.25|4377.25|4377.25|4377.25|4377.25|4377.25|0
1628689890000|2021-08-11 13:51:30|4376.74|4376.74|4376.74|4376.74|4376.74|4376.74|4376.74|4376.74|0
1628689960000|2021-08-11 13:52:40|4377.98|4377.98|4379.22|4379.22|4379.22|4379.22|4377.98|4377.98|0
1628689970000|2021-08-11 13:52:50|4379.73|4379.73|4379.73|4379.73|4379.73|4379.73|4379.73|4379.73|0
1628689990000|2021-08-11 13:53:10|4380.97|4380.97|4380.97|4380.97|4380.97|4380.97|4380.97|4380.97|0
1628690000000|2021-08-11 13:53:20|4381.47|4381.47|4381.47|4381.47|4381.47|4381.47|4381.47|4381.47|0
1628690040000|2021-08-11 13:54:00|4381.98|4381.98|4381.98|4381.98|4381.98|4381.98|4381.98|4381.98|0
1628690050000|2021-08-11 13:54:10|4383.22|4383.22|4383.22|4383.22|4383.22|4383.22|4383.22|4383.22|0
1628690060000|2021-08-11 13:54:20|4381.98|4381.98|4381.98|4381.98|4381.98|4381.98|4381.98|4381.98|0
1628690080000|2021-08-11 13:54:40|4382.24|4382.24|4382.24|4382.24|4382.24|4382.24|4382.24|4382.24|0
1628690100000|2021-08-11 13:55:00|4382.58|4382.58|4382.58|4382.58|4382.58|4382.58|4382.58|4382.58|0
1628690120000|2021-08-11 13:55:20|4383.82|4383.82|4385.06|4385.06|4385.06|4385.06|4383.82|4383.82|0
1628690160000|2021-08-11 13:56:00|4385.23|4385.23|4385.58|4385.58|4385.58|4385.58|4385.23|4385.23|0
1628690210000|2021-08-11 13:56:50|4385.83|4385.83|4385.58|4385.58|4385.83|4385.83|4385.58|4385.58|0
1628690280000|2021-08-11 13:58:00|4386.81|4386.81|4386.81|4386.81|4386.81|4386.81|4386.81|4386.81|0
1628690310000|2021-08-11 13:58:30|4388.05|4388.05|4388.05|4388.05|4388.05|4388.05|4388.05|4388.05|0
1628690360000|2021-08-11 13:59:20|4389.29|4389.29|4389.29|4389.29|4389.29|4389.29|4389.29|4389.29|0
1628690370000|2021-08-11 13:59:30|4389.55|4389.55|4389.55|4389.55|4389.55|4389.55|4389.55|4389.55|0
1628690400000|2021-08-11 14:00:00|4390.06|4390.06|4390.06|4390.06|4390.06|4390.06|4390.06|4390.06|0
1628690450000|2021-08-11 14:00:50|4389.88|4389.88|4389.88|4389.88|4389.88|4389.88|4389.88|4389.88|0
1628690490000|2021-08-11 14:01:30|4391.12|4391.12|4391.12|4391.12|4391.12|4391.12|4391.12|4391.12|0
1628690560000|2021-08-11 14:02:40|4390.87|4390.87|4390.87|4390.87|4390.87|4390.87|4390.87|4390.87|0
1628690590000|2021-08-11 14:03:10|4389.63|4389.63|4388.39|4388.39|4389.63|4389.63|4388.39|4388.39|0
1628690610000|2021-08-11 14:03:30|4389.63|4389.63|4389.63|4389.63|4389.63|4389.63|4389.63|4389.63|0
1628690630000|2021-08-11 14:03:50|4389.12|4389.12|4389.12|4389.12|4389.12|4389.12|4389.12|4389.12|0
1628690640000|2021-08-11 14:04:00|4388.61|4388.61|4388.61|4388.61|4388.61|4388.61|4388.61|4388.61|0
1628690690000|2021-08-11 14:04:50|4388.87|4388.87|4388.87|4388.87|4388.87|4388.87|4388.87|4388.87|0
1628690700000|2021-08-11 14:05:00|4389.12|4389.12|4388.87|4388.87|4389.12|4389.12|4388.87|4388.87|0
1628690710000|2021-08-11 14:05:10|4388.61|4388.61|4388.61|4388.61|4388.61|4388.61|4388.61|4388.61|0
1628690720000|2021-08-11 14:05:20|4388.36|4388.36|4388.36|4388.36|4388.36|4388.36|4388.36|4388.36|0
1628690740000|2021-08-11 14:05:40|4389.6|4389.6|4389.6|4389.6|4389.6|4389.6|4389.6|4389.6|0
1628690750000|2021-08-11 14:05:50|4389.85|4389.85|4389.85|4389.85|4389.85|4389.85|4389.85|4389.85|0
1628690760000|2021-08-11 14:06:00|4389.6|4389.6|4389.6|4389.6|4389.6|4389.6|4389.6|4389.6|0
1628690780000|2021-08-11 14:06:20|4389.09|4389.09|4389.09|4389.09|4389.09|4389.09|4389.09|4389.09|0
1628690810000|2021-08-11 14:06:50|4389.34|4389.34|4389.34|4389.34|4389.34|4389.34|4389.34|4389.34|0
1628690820000|2021-08-11 14:07:00|4389.6|4389.6|4389.6|4389.6|4389.6|4389.6|4389.6|4389.6|0
1628690830000|2021-08-11 14:07:10|4388.36|4388.36|4388.36|4388.36|4388.36|4388.36|4388.36|4388.36|0
1628690860000|2021-08-11 14:07:40|4387.12|4387.12|4387.37|4387.37|4387.37|4387.37|4387.12|4387.12|0
1628690930000|2021-08-11 14:08:50|4388.61|4388.61|4388.61|4388.61|4388.61|4388.61|4388.61|4388.61|0
1628690940000|2021-08-11 14:09:00|4388.11|4388.11|4388.11|4388.11|4388.11|4388.11|4388.11|4388.11|0
1628690960000|2021-08-11 14:09:20|4386.87|4386.87|4386.87|4386.87|4386.87|4386.87|4386.87|4386.87|0
1628690990000|2021-08-11 14:09:50|4387.12|4387.12|4387.12|4387.12|4387.12|4387.12|4387.12|4387.12|0
1628691020000|2021-08-11 14:10:20|4387.63|4387.63|4387.63|4387.63|4387.63|4387.63|4387.63|4387.63|0
1628691060000|2021-08-11 14:11:00|4387.88|4387.88|4387.88|4387.88|4387.88|4387.88|4387.88|4387.88|0
1628691080000|2021-08-11 14:11:20|4387.63|4387.63|4387.63|4387.63|4387.63|4387.63|4387.63|4387.63|0
1628691120000|2021-08-11 14:12:00|4386.87|4386.87|4386.87|4386.87|4386.87|4386.87|4386.87|4386.87|0
1628691130000|2021-08-11 14:12:10|4387.37|4387.37|4387.63|4387.63|4387.63|4387.63|4387.37|4387.37|0
1628691180000|2021-08-11 14:13:00|4387.37|4387.37|4387.37|4387.37|4387.37|4387.37|4387.37|4387.37|0
1628691200000|2021-08-11 14:13:20|4386.13|4386.13|4383.66|4383.66|4386.13|4386.13|4383.66|4383.66|0
1628691210000|2021-08-11 14:13:30|4382.42|4382.42|4382.42|4382.42|4382.42|4382.42|4382.42|4382.42|0
1628691240000|2021-08-11 14:14:00|4382.16|4382.16|4382.16|4382.16|4382.16|4382.16|4382.16|4382.16|0
1628691260000|2021-08-11 14:14:20|4380.92|4380.92|4380.92|4380.92|4380.92|4380.92|4380.92|4380.92|0
1628691270000|2021-08-11 14:14:30|4380.67|4380.67|4380.67|4380.67|4380.67|4380.67|4380.67|4380.67|0
1628691290000|2021-08-11 14:14:50|4380.42|4380.42|4380.42|4380.42|4380.42|4380.42|4380.42|4380.42|0
1628691300000|2021-08-11 14:15:00|4381.66|4381.66|4381.66|4381.66|4381.66|4381.66|4381.66|4381.66|0
1628691320000|2021-08-11 14:15:20|4381.4|4381.4|4381.4|4381.4|4381.4|4381.4|4381.4|4381.4|0
1628691360000|2021-08-11 14:16:00|4381.15|4381.15|4380.89|4380.89|4381.15|4381.15|4380.89|4380.89|0
1628691370000|2021-08-11 14:16:10|4380.64|4380.64|4380.64|4380.64|4380.64|4380.64|4380.64|4380.64|0
1628691410000|2021-08-11 14:16:50|4380.89|4380.89|4380.89|4380.89|4380.89|4380.89|4380.89|4380.89|0
1628691420000|2021-08-11 14:17:00|4381.15|4381.15|4381.15|4381.15|4381.15|4381.15|4381.15|4381.15|0
1628691430000|2021-08-11 14:17:10|4381.66|4381.66|4381.66|4381.66|4381.66|4381.66|4381.66|4381.66|0
1628691440000|2021-08-11 14:17:20|4382.16|4382.16|4382.16|4382.16|4382.16|4382.16|4382.16|4382.16|0
1628691500000|2021-08-11 14:18:20|4380.92|4380.92|4378.92|4378.92|4380.92|4380.92|4378.92|4378.92|0
1628691520000|2021-08-11 14:18:40|4377.68|4377.68|4376.44|4376.44|4377.68|4377.68|4376.44|4376.44|0
1628691580000|2021-08-11 14:19:40|4376.95|4376.95|4376.95|4376.95|4376.95|4376.95|4376.95|4376.95|0
1628691610000|2021-08-11 14:20:10|4377.21|4377.21|4377.21|4377.21|4377.21|4377.21|4377.21|4377.21|0
1628691620000|2021-08-11 14:20:20|4377.46|4377.46|4377.46|4377.46|4377.46|4377.46|4377.46|4377.46|0
1628691640000|2021-08-11 14:20:40|4378.7|4378.7|4378.7|4378.7|4378.7|4378.7|4378.7|4378.7|0
1628691670000|2021-08-11 14:21:10|4378.53|4378.53|4378.53|4378.53|4378.53|4378.53|4378.53|4378.53|0
1628691740000|2021-08-11 14:22:20|4379.77|4379.77|4379.77|4379.77|4379.77|4379.77|4379.77|4379.77|0
1628691790000|2021-08-11 14:23:10|4379.26|4379.26|4379.26|4379.26|4379.26|4379.26|4379.26|4379.26|0
1628691800000|2021-08-11 14:23:20|4379.6|4379.6|4379.6|4379.6|4379.6|4379.6|4379.6|4379.6|0
1628691840000|2021-08-11 14:24:00|4379.86|4379.86|4379.86|4379.86|4379.86|4379.86|4379.86|4379.86|0
1628691850000|2021-08-11 14:24:10|4380.11|4380.11|4381.6|4381.6|4381.6|4381.6|4380.11|4380.11|0
1628691870000|2021-08-11 14:24:30|4381.77|4381.77|4381.94|4381.94|4381.94|4381.94|4381.77|4381.77|0
1628691940000|2021-08-11 14:25:40|4381.77|4381.77|4381.52|4381.52|4381.77|4381.77|4381.52|4381.52|0
1628691980000|2021-08-11 14:26:20|4382.76|4382.76|4381.52|4381.52|4382.76|4382.76|4381.52|4381.52|0
1628692010000|2021-08-11 14:26:50|4381.26|4381.26|4381.26|4381.26|4381.26|4381.26|4381.26|4381.26|0
1628692020000|2021-08-11 14:27:00|4380.03|4380.03|4377.55|4377.55|4380.03|4380.03|4377.55|4377.55|0
1628692030000|2021-08-11 14:27:10|4377.29|4377.29|4377.29|4377.29|4377.29|4377.29|4377.29|4377.29|0
1628692090000|2021-08-11 14:28:10|4377.8|4377.8|4377.8|4377.8|4377.8|4377.8|4377.8|4377.8|0
1628692140000|2021-08-11 14:29:00|4379.04|4379.04|4379.04|4379.04|4379.04|4379.04|4379.04|4379.04|0
1628692160000|2021-08-11 14:29:20|4379.29|4379.29|4379.29|4379.29|4379.29|4379.29|4379.29|4379.29|0
1628692200000|2021-08-11 14:30:00|4379.04|4379.04|4378.79|4378.79|4379.04|4379.04|4378.79|4378.79|0
1628692280000|2021-08-11 14:31:20|4379.04|4379.04|4380.28|4380.28|4380.28|4380.28|4379.04|4379.04|0
1628692370000|2021-08-11 14:32:50|4379.04|4379.04|4379.04|4379.04|4379.04|4379.04|4379.04|4379.04|0
1628692380000|2021-08-11 14:33:00|4378.79|4378.79|4379.77|4379.77|4379.77|4379.77|4378.53|4378.53|0
1628692390000|2021-08-11 14:33:10|4377.29|4377.29|4377.29|4377.29|4377.29|4377.29|4377.29|4377.29|0
1628692420000|2021-08-11 14:33:40|4377.46|4377.46|4377.46|4377.46|4377.46|4377.46|4377.46|4377.46|0
1628692440000|2021-08-11 14:34:00|4377.12|4377.12|4378.36|4378.36|4378.36|4378.36|4377.12|4377.12|0
1628692510000|2021-08-11 14:35:10|4378.11|4378.11|4376.11|4376.11|4378.11|4378.11|4376.11|4376.11|0
1628692540000|2021-08-11 14:35:40|4375.85|4375.85|4375.85|4375.85|4375.85|4375.85|4375.85|4375.85|0
1628692640000|2021-08-11 14:37:20|4374.62|4374.62|4374.62|4374.62|4374.62|4374.62|4374.62|4374.62|0
1628692650000|2021-08-11 14:37:30|4374.87|4374.87|4374.87|4374.87|4374.87|4374.87|4374.87|4374.87|0
1628692660000|2021-08-11 14:37:40|4376.11|4376.11|4376.11|4376.11|4376.11|4376.11|4376.11|4376.11|0
1628692690000|2021-08-11 14:38:10|4375.94|4375.94|4375.94|4375.94|4375.94|4375.94|4375.94|4375.94|0
1628692700000|2021-08-11 14:38:20|4375.77|4375.77|4375.6|4375.6|4375.77|4375.77|4375.6|4375.6|0
1628692730000|2021-08-11 14:38:50|4376.84|4376.84|4376.84|4376.84|4376.84|4376.84|4376.84|4376.84|0
1628692740000|2021-08-11 14:39:00|4375.6|4375.6|4375.6|4375.6|4375.6|4375.6|4375.6|4375.6|0
1628692800000|2021-08-11 14:40:00|4375.85|4375.85|4374.78|4374.78|4375.85|4375.85|4374.61|4374.61|0
1628692810000|2021-08-11 14:40:10|4374.53|4374.53|4372.05|4372.05|4374.53|4374.53|4372.05|4372.05|0
1628692920000|2021-08-11 14:42:00|4374.53|4374.53|4374.53|4374.53|4374.53|4374.53|4374.53|4374.53|0
1628692990000|2021-08-11 14:43:10|4373.29|4373.29|4373.29|4373.29|4373.29|4373.29|4373.29|4373.29|0
1628693040000|2021-08-11 14:44:00|4374.53|4374.53|4374.53|4374.53|4374.53|4374.53|4374.53|4374.53|0
1628693180000|2021-08-11 14:46:20|4375.77|4375.77|4375|4375|4375.77|4375.77|4375|4375|0
1628693210000|2021-08-11 14:46:50|4376.24|4376.24|4376.24|4376.24|4376.24|4376.24|4376.24|4376.24|0
1628693270000|2021-08-11 14:47:50|4375|4375|4375|4375|4375|4375|4375|4375|0
1628693350000|2021-08-11 14:49:10|4375.26|4375.26|4375.26|4375.26|4375.26|4375.26|4375.26|4375.26|0
1628693370000|2021-08-11 14:49:30|4375|4375|4375|4375|4375|4375|4375|4375|0
1628693490000|2021-08-11 14:51:30|4374.75|4374.75|4374.75|4374.75|4374.75|4374.75|4374.75|4374.75|0
1628693520000|2021-08-11 14:52:00|4375.99|4375.99|4375.99|4375.99|4375.99|4375.99|4375.99|4375.99|0
1628693530000|2021-08-11 14:52:10|4377.23|4377.23|4378.72|4378.72|4378.72|4378.72|4377.23|4377.23|0
1628693550000|2021-08-11 14:52:30|4378.47|4378.47|4378.47|4378.47|4378.47|4378.47|4378.47|4378.47|0
1628693560000|2021-08-11 14:52:40|4378.98|4378.98|4378.98|4378.98|4378.98|4378.98|4378.98|4378.98|0
1628693580000|2021-08-11 14:53:00|4379.15|4379.15|4379.15|4379.15|4379.15|4379.15|4379.15|4379.15|0
1628693640000|2021-08-11 14:54:00|4378.97|4378.97|4378.97|4378.97|4378.97|4378.97|4378.97|4378.97|0
1628693650000|2021-08-11 14:54:10|4380.21|4380.21|4380.21|4380.21|4380.21|4380.21|4380.21|4380.21|0
1628693700000|2021-08-11 14:55:00|4378.97|4378.97|4378.97|4378.97|4378.97|4378.97|4378.97|4378.97|0
1628693730000|2021-08-11 14:55:30|4378.72|4378.72|4378.72|4378.72|4378.72|4378.72|4378.72|4378.72|0
1628693740000|2021-08-11 14:55:40|4378.47|4378.47|4378.47|4378.47|4378.47|4378.47|4378.47|4378.47|0
1628693770000|2021-08-11 14:56:10|4378.21|4378.21|4378.21|4378.21|4378.21|4378.21|4378.21|4378.21|0
1628693860000|2021-08-11 14:57:40|4377.96|4377.96|4377.45|4377.45|4377.96|4377.96|4377.45|4377.45|0
1628693870000|2021-08-11 14:57:50|4377.62|4377.62|4377.62|4377.62|4377.62|4377.62|4377.62|4377.62|0
1628693880000|2021-08-11 14:58:00|4377.79|4377.79|4377.79|4377.79|4377.79|4377.79|4377.79|4377.79|0
1628693900000|2021-08-11 14:58:20|4377.54|4377.54|4377.54|4377.54|4377.54|4377.54|4377.54|4377.54|0
1628693960000|2021-08-11 14:59:20|4377.79|4377.79|4375.31|4375.31|4377.79|4377.79|4375.31|4375.31|0
1628693970000|2021-08-11 14:59:30|4375.57|4375.57|4375.57|4375.57|4375.57|4375.57|4375.57|4375.57|0
1628693990000|2021-08-11 14:59:50|4375.4|4375.4|4375.4|4375.4|4375.4|4375.4|4375.4|4375.4|0
1628694140000|2021-08-11 15:02:20|4375.14|4375.14|4375.14|4375.14|4375.14|4375.14|4375.14|4375.14|0
1628694180000|2021-08-11 15:03:00|4373.9|4373.9|4373.9|4373.9|4373.9|4373.9|4373.9|4373.9|0
1628694210000|2021-08-11 15:03:30|4373.65|4373.65|4373.65|4373.65|4373.65|4373.65|4373.65|4373.65|0
1628694270000|2021-08-11 15:04:30|4372.41|4372.41|4372.41|4372.41|4372.41|4372.41|4372.41|4372.41|0
1628694280000|2021-08-11 15:04:40|4369.93|4369.93|4369.68|4369.68|4369.93|4369.93|4369.68|4369.68|0
1628694290000|2021-08-11 15:04:50|4370.92|4370.92|4370.75|4370.75|4370.92|4370.92|4370.75|4370.75|0
1628694300000|2021-08-11 15:05:00|4370.49|4370.49|4371.09|4371.09|4371.09|4371.09|4370.49|4370.49|0
1628694310000|2021-08-11 15:05:10|4371.34|4371.34|4371.51|4371.51|4371.51|4371.51|4371.34|4371.34|0
1628694420000|2021-08-11 15:07:00|4371.77|4371.77|4371.77|4371.77|4371.77|4371.77|4371.77|4371.77|0
1628694480000|2021-08-11 15:08:00|4371.51|4371.51|4371.26|4371.26|4371.51|4371.51|4371.26|4371.26|0
1628694490000|2021-08-11 15:08:10|4371.51|4371.51|4372.5|4372.5|4373.01|4373.01|4371.51|4371.51|0
1628694520000|2021-08-11 15:08:40|4372.25|4372.25|4372.25|4372.25|4372.25|4372.25|4372.25|4372.25|0
1628694530000|2021-08-11 15:08:50|4371.74|4371.74|4371.74|4371.74|4371.74|4371.74|4371.74|4371.74|0
1628694570000|2021-08-11 15:09:30|4370.5|4370.5|4369.26|4369.26|4370.5|4370.5|4369.26|4369.26|0
1628694630000|2021-08-11 15:10:30|4369.01|4369.01|4368.83|4368.83|4369.01|4369.01|4368.83|4368.83|0
1628694640000|2021-08-11 15:10:40|4367.59|4367.59|4367.59|4367.59|4367.59|4367.59|4367.59|4367.59|0
1628694680000|2021-08-11 15:11:20|4367.85|4367.85|4367.85|4367.85|4367.85|4367.85|4367.85|4367.85|0
1628694790000|2021-08-11 15:13:10|4369.09|4369.09|4369.09|4369.09|4369.09|4369.09|4369.09|4369.09|0
1628694810000|2021-08-11 15:13:30|4370.33|4370.33|4370.33|4370.33|4370.33|4370.33|4370.33|4370.33|0
1628694870000|2021-08-11 15:14:30|4370.58|4370.58|4370.33|4370.33|4370.58|4370.58|4370.33|4370.33|0
1628694890000|2021-08-11 15:14:50|4370.15|4370.15|4370.15|4370.15|4370.15|4370.15|4370.15|4370.15|0
1628694900000|2021-08-11 15:15:00|4368.92|4368.92|4368.57|4368.57|4368.92|4368.92|4368.57|4368.57|0
1628694940000|2021-08-11 15:15:40|4368.4|4368.4|4368.4|4368.4|4368.4|4368.4|4368.4|4368.4|0
1628694950000|2021-08-11 15:15:50|4368.66|4368.66|4368.91|4368.91|4368.91|4368.91|4368.66|4368.66|0
1628694960000|2021-08-11 15:16:00|4370.15|4370.15|4370.15|4370.15|4370.15|4370.15|4370.15|4370.15|0
1628694990000|2021-08-11 15:16:30|4369.89|4369.89|4369.89|4369.89|4369.89|4369.89|4369.89|4369.89|0
1628695010000|2021-08-11 15:16:50|4370.4|4370.4|4370.4|4370.4|4370.4|4370.4|4370.4|4370.4|0
1628695030000|2021-08-11 15:17:10|4370.23|4370.23|4370.23|4370.23|4370.23|4370.23|4370.23|4370.23|0
1628695140000|2021-08-11 15:19:00|4370.49|4370.49|4370.74|4370.74|4370.74|4370.74|4370.49|4370.49|0
1628695210000|2021-08-11 15:20:10|4371.98|4371.98|4372.49|4372.49|4372.49|4372.49|4371.98|4371.98|0
1628695220000|2021-08-11 15:20:20|4372.66|4372.66|4373.9|4373.9|4373.9|4373.9|4372.66|4372.66|0
1628695260000|2021-08-11 15:21:00|4374.15|4374.15|4374.15|4374.15|4374.15|4374.15|4374.15|4374.15|0
1628695270000|2021-08-11 15:21:10|4375.39|4375.39|4375.39|4375.39|4375.39|4375.39|4375.39|4375.39|0
1628695290000|2021-08-11 15:21:30|4376.63|4376.63|4376.63|4376.63|4376.63|4376.63|4376.63|4376.63|0
1628695300000|2021-08-11 15:21:40|4375.39|4375.39|4375.39|4375.39|4375.39|4375.39|4375.39|4375.39|0
1628695350000|2021-08-11 15:22:30|4376.63|4376.63|4376.63|4376.63|4376.63|4376.63|4376.63|4376.63|0
1628695410000|2021-08-11 15:23:30|4377.87|4377.87|4377.87|4377.87|4377.87|4377.87|4377.87|4377.87|0
1628695420000|2021-08-11 15:23:40|4378.04|4378.04|4378.04|4378.04|4378.04|4378.04|4377.87|4377.87|0
1628695570000|2021-08-11 15:26:10|4378.21|4378.21|4378.56|4378.56|4378.56|4378.56|4378.21|4378.21|0
1628695600000|2021-08-11 15:26:40|4378.3|4378.3|4378.3|4378.3|4378.3|4378.3|4378.3|4378.3|0
1628695610000|2021-08-11 15:26:50|4375.82|4375.82|4375.82|4375.82|4375.82|4375.82|4375.82|4375.82|0
1628695650000|2021-08-11 15:27:30|4377.06|4377.06|4377.06|4377.06|4377.06|4377.06|4377.06|4377.06|0
1628695670000|2021-08-11 15:27:50|4375.82|4375.82|4375.82|4375.82|4375.82|4375.82|4375.82|4375.82|0
1628695680000|2021-08-11 15:28:00|4375.57|4375.57|4375.57|4375.57|4375.57|4375.57|4375.57|4375.57|0
1628695690000|2021-08-11 15:28:10|4375.91|4375.91|4376.17|4376.17|4376.17|4376.17|4375.91|4375.91|0
1628695770000|2021-08-11 15:29:30|4375.91|4375.91|4375.66|4375.66|4375.91|4375.91|4375.66|4375.66|0
1628695780000|2021-08-11 15:29:40|4375.49|4375.49|4376|4376|4376|4376|4375.49|4375.49|0
1628695790000|2021-08-11 15:29:50|4375.82|4375.82|4376.39|4376.39|4377.06|4377.06|4375.82|4375.82|0
1628752500000|2021-08-12 07:15:00|4388.21|4388.21|4389.85|4389.85|4389.85|4389.85|4387.37|4387.37|0
1628752510000|2021-08-12 07:15:10|4389.68|4389.68|4389.68|4389.68|4389.68|4389.68|4389.68|4389.68|0
1628752550000|2021-08-12 07:15:50|4389.85|4389.85|4389.85|4389.85|4389.85|4389.85|4389.85|4389.85|0
1628752620000|2021-08-12 07:17:00|4388.61|4388.61|4388.61|4388.61|4388.61|4388.61|4388.61|4388.61|0
1628752630000|2021-08-12 07:17:10|4391.09|4391.09|4391.09|4391.09|4391.09|4391.09|4391.09|4391.09|0
1628752650000|2021-08-12 07:17:30|4394.81|4394.81|4394.81|4394.81|4394.81|4394.81|4394.81|4394.81|0
1628752660000|2021-08-12 07:17:40|4395.82|4395.82|4397.06|4397.06|4397.06|4397.06|4395.82|4395.82|0
1628752680000|2021-08-12 07:18:00|4394.58|4394.58|4394.58|4394.58|4394.58|4394.58|4394.58|4394.58|0
1628752700000|2021-08-12 07:18:20|4395.01|4395.01|4395.01|4395.01|4395.01|4395.01|4395.01|4395.01|0
1628752710000|2021-08-12 07:18:30|4393.77|4393.77|4393.77|4393.77|4393.77|4393.77|4393.77|4393.77|0
1628752720000|2021-08-12 07:18:40|4393.26|4393.26|4393.26|4393.26|4393.26|4393.26|4393.26|4393.26|0
1628752770000|2021-08-12 07:19:30|4396.98|4396.98|4396.98|4396.98|4396.98|4396.98|4396.98|4396.98|0
1628752800000|2021-08-12 07:20:00|4398.22|4398.22|4398.22|4398.22|4398.22|4398.22|4398.22|4398.22|0
1628752820000|2021-08-12 07:20:20|4397.96|4397.96|4397.96|4397.96|4397.96|4397.96|4397.96|4397.96|0
1628752850000|2021-08-12 07:20:50|4399.2|4399.2|4399.2|4399.2|4399.2|4399.2|4399.2|4399.2|0
1628752880000|2021-08-12 07:21:20|4398.95|4398.95|4398.18|4398.18|4398.95|4398.95|4398.18|4398.18|0
1628752920000|2021-08-12 07:22:00|4397.67|4397.67|4397.67|4397.67|4397.67|4397.67|4397.67|4397.67|0
1628752960000|2021-08-12 07:22:40|4398.18|4398.18|4398.18|4398.18|4398.18|4398.18|4398.18|4398.18|0
1628752970000|2021-08-12 07:22:50|4399.42|4399.42|4399.42|4399.42|4399.42|4399.42|4399.42|4399.42|0
1628752980000|2021-08-12 07:23:00|4400.65|4400.65|4400.65|4400.65|4400.65|4400.65|4400.65|4400.65|0
1628753000000|2021-08-12 07:23:20|4401.89|4401.89|4401.89|4401.89|4401.89|4401.89|4401.89|4401.89|0
1628753020000|2021-08-12 07:23:40|4404.37|4404.37|4404.37|4404.37|4404.37|4404.37|4404.37|4404.37|0
1628753040000|2021-08-12 07:24:00|4400.65|4400.65|4399.42|4399.42|4400.65|4400.65|4399.42|4399.42|0
1628753070000|2021-08-12 07:24:30|4398.65|4398.65|4398.65|4398.65|4398.65|4398.65|4398.65|4398.65|0
1628753110000|2021-08-12 07:25:10|4399.89|4399.89|4399.89|4399.89|4399.89|4399.89|4399.89|4399.89|0
1628753140000|2021-08-12 07:25:40|4401.13|4401.13|4401.13|4401.13|4401.13|4401.13|4401.13|4401.13|0
1628753190000|2021-08-12 07:26:30|4399.89|4399.89|4399.89|4399.89|4399.89|4399.89|4399.89|4399.89|0
1628753220000|2021-08-12 07:27:00|4398.65|4398.65|4398.65|4398.65|4398.65|4398.65|4398.65|4398.65|0
1628753360000|2021-08-12 07:29:20|4402.37|4402.37|4402.37|4402.37|4402.37|4402.37|4402.37|4402.37|0
1628753390000|2021-08-12 07:29:50|4402.2|4402.2|4402.2|4402.2|4402.2|4402.2|4402.2|4402.2|0
1628753400000|2021-08-12 07:30:00|4402.45|4402.45|4402.45|4402.45|4402.45|4402.45|4402.45|4402.45|0
1628753470000|2021-08-12 07:31:10|4403.69|4403.69|4403.69|4403.69|4403.69|4403.69|4403.69|4403.69|0
1628753490000|2021-08-12 07:31:30|4403.44|4403.44|4402.93|4402.93|4403.44|4403.44|4402.93|4402.93|0
1628753540000|2021-08-12 07:32:20|4403.62|4403.62|4403.62|4403.62|4403.62|4403.62|4403.62|4403.62|0
1628753550000|2021-08-12 07:32:30|4404.86|4404.86|4403.62|4403.62|4404.86|4404.86|4403.62|4403.62|0
1628753580000|2021-08-12 07:33:00|4402.38|4402.38|4402.38|4402.38|4402.38|4402.38|4402.38|4402.38|0
1628753640000|2021-08-12 07:34:00|4401.87|4401.87|4402.13|4402.13|4402.13|4402.13|4401.62|4401.62|0
1628753650000|2021-08-12 07:34:10|4400.89|4400.89|4403.36|4403.36|4403.36|4403.36|4400.89|4400.89|0
1628753660000|2021-08-12 07:34:20|4402.6|4402.6|4403.36|4403.36|4403.36|4403.36|4402.6|4402.6|0
1628753680000|2021-08-12 07:34:40|4400.89|4400.89|4400.63|4400.63|4400.89|4400.89|4400.63|4400.63|0
1628753690000|2021-08-12 07:34:50|4400.38|4400.38|4400.38|4400.38|4400.38|4400.38|4400.38|4400.38|0
1628753700000|2021-08-12 07:35:00|4400.89|4400.89|4400.89|4400.89|4400.89|4400.89|4400.89|4400.89|0
1628753730000|2021-08-12 07:35:30|4399.65|4399.65|4399.65|4399.65|4399.65|4399.65|4399.65|4399.65|0
1628753750000|2021-08-12 07:35:50|4399.9|4399.9|4400.16|4400.16|4400.16|4400.16|4399.9|4399.9|0
1628753800000|2021-08-12 07:36:40|4400.66|4400.66|4400.66|4400.66|4400.66|4400.66|4400.66|4400.66|0
1628753820000|2021-08-12 07:37:00|4400.92|4400.92|4402.16|4402.16|4402.16|4402.16|4400.92|4400.92|0
1628753860000|2021-08-12 07:37:40|4402.41|4402.41|4402.41|4402.41|4402.41|4402.41|4402.41|4402.41|0
1628753910000|2021-08-12 07:38:30|4403.65|4403.65|4403.65|4403.65|4403.65|4403.65|4403.65|4403.65|0
1628753940000|2021-08-12 07:39:00|4404.89|4404.89|4404.89|4404.89|4404.89|4404.89|4404.89|4404.89|0
1628753990000|2021-08-12 07:39:50|4406.13|4406.13|4406.13|4406.13|4406.13|4406.13|4406.13|4406.13|0
1628754000000|2021-08-12 07:40:00|4406.89|4406.89|4406.89|4406.89|4406.89|4406.89|4406.89|4406.89|0
1628754010000|2021-08-12 07:40:10|4408.13|4408.13|4407.96|4407.96|4408.13|4408.13|4407.96|4407.96|0
1628754020000|2021-08-12 07:40:20|4409.2|4409.2|4409.2|4409.2|4409.2|4409.2|4409.2|4409.2|0
1628754080000|2021-08-12 07:41:20|4409.45|4409.45|4409.7|4409.7|4409.7|4409.7|4409.45|4409.45|0
1628754090000|2021-08-12 07:41:30|4410.94|4410.94|4410.94|4410.94|4410.94|4410.94|4410.94|4410.94|0
1628754120000|2021-08-12 07:42:00|4411.45|4411.45|4411.45|4411.45|4411.45|4411.45|4411.45|4411.45|0
1628754130000|2021-08-12 07:42:10|4408.97|4408.97|4407.23|4407.23|4408.97|4408.97|4407.23|4407.23|0
1628754200000|2021-08-12 07:43:20|4407.48|4407.48|4407.48|4407.48|4407.48|4407.48|4407.48|4407.48|0
1628754290000|2021-08-12 07:44:50|4408.72|4408.72|4408.72|4408.72|4408.72|4408.72|4408.72|4408.72|0
1628754300000|2021-08-12 07:45:00|4409.96|4409.96|4409.96|4409.96|4409.96|4409.96|4409.96|4409.96|0
1628754340000|2021-08-12 07:45:40|4408.72|4408.72|4408.72|4408.72|4408.72|4408.72|4408.72|4408.72|0
1628754360000|2021-08-12 07:46:00|4409.96|4409.96|4409.96|4409.96|4409.96|4409.96|4409.96|4409.96|0
1628754410000|2021-08-12 07:46:50|4408.72|4408.72|4408.72|4408.72|4408.72|4408.72|4408.72|4408.72|0
1628754430000|2021-08-12 07:47:10|4409.96|4409.96|4409.96|4409.96|4409.96|4409.96|4409.96|4409.96|0
1628754500000|2021-08-12 07:48:20|4409.7|4409.7|4409.7|4409.7|4409.7|4409.7|4409.7|4409.7|0
1628754510000|2021-08-12 07:48:30|4409.45|4409.45|4409.2|4409.2|4409.45|4409.45|4409.2|4409.2|0
1628754530000|2021-08-12 07:48:50|4409.45|4409.45|4409.45|4409.45|4409.45|4409.45|4409.45|4409.45|0
1628754640000|2021-08-12 07:50:40|4408.21|4408.21|4408.21|4408.21|4408.21|4408.21|4408.21|4408.21|0
1628754720000|2021-08-12 07:52:00|4407.45|4407.45|4407.19|4407.19|4407.45|4407.45|4407.19|4407.19|0
1628754760000|2021-08-12 07:52:40|4407.37|4407.37|4407.19|4407.19|4407.37|4407.37|4407.19|4407.19|0
1628754780000|2021-08-12 07:53:00|4406.94|4406.94|4406.94|4406.94|4406.94|4406.94|4406.94|4406.94|0
1628754800000|2021-08-12 07:53:20|4407.11|4407.11|4407.36|4407.36|4407.36|4407.36|4407.11|4407.11|0
1628754840000|2021-08-12 07:54:00|4407.54|4407.54|4407.54|4407.54|4407.54|4407.54|4407.54|4407.54|0
1628754900000|2021-08-12 07:55:00|4408.3|4408.3|4408.55|4408.55|4408.55|4408.55|4408.3|4408.3|0
1628754980000|2021-08-12 07:56:20|4408.81|4408.81|4408.55|4408.55|4408.81|4408.81|4408.55|4408.55|0
1628754990000|2021-08-12 07:56:30|4408.3|4408.3|4408.04|4408.04|4408.3|4408.3|4408.04|4408.04|0
1628755000000|2021-08-12 07:56:40|4408.3|4408.3|4408.3|4408.3|4408.3|4408.3|4408.3|4408.3|0
1628755140000|2021-08-12 07:59:00|4408.81|4408.81|4408.81|4408.81|4408.81|4408.81|4408.81|4408.81|0
1628755180000|2021-08-12 07:59:40|4412.52|4412.52|4412.52|4412.52|4412.52|4412.52|4412.52|4412.52|0
1628755200000|2021-08-12 08:00:00|4413.76|4413.76|4413.85|4413.85|4413.85|4413.85|4413.59|4413.59|0
1628755210000|2021-08-12 08:00:10|4413.59|4413.59|4414.83|4414.83|4414.83|4414.83|4413.59|4413.59|0
1628755230000|2021-08-12 08:00:30|4414.32|4414.32|4414.32|4414.32|4414.32|4414.32|4414.32|4414.32|0
1628755270000|2021-08-12 08:01:10|4411.84|4411.84|4410.6|4410.6|4411.84|4411.84|4410.6|4410.6|0
1628755310000|2021-08-12 08:01:50|4411.84|4411.84|4411.84|4411.84|4411.84|4411.84|4411.84|4411.84|0
1628755390000|2021-08-12 08:03:10|4411.34|4411.34|4411.34|4411.34|4411.34|4411.34|4411.34|4411.34|0
1628755420000|2021-08-12 08:03:40|4411.59|4411.59|4411.59|4411.59|4411.59|4411.59|4411.59|4411.59|0
1628755430000|2021-08-12 08:03:50|4411.84|4411.84|4411.84|4411.84|4411.84|4411.84|4411.84|4411.84|0
1628755440000|2021-08-12 08:04:00|4411.59|4411.59|4411.59|4411.59|4411.59|4411.59|4411.59|4411.59|0
1628755470000|2021-08-12 08:04:30|4412.83|4412.83|4414.07|4414.07|4414.07|4414.07|4412.83|4412.83|0
1628755500000|2021-08-12 08:05:00|4412.83|4412.83|4412.83|4412.83|4412.83|4412.83|4412.83|4412.83|0
1628755510000|2021-08-12 08:05:10|4413.08|4413.08|4413.08|4413.08|4413.08|4413.08|4413.08|4413.08|0
1628755590000|2021-08-12 08:06:30|4414.32|4414.32|4413.08|4413.08|4414.32|4414.32|4413.08|4413.08|0
1628755600000|2021-08-12 08:06:40|4411.84|4411.84|4411.84|4411.84|4411.84|4411.84|4411.84|4411.84|0
1628755610000|2021-08-12 08:06:50|4413.08|4413.08|4413.08|4413.08|4413.08|4413.08|4413.08|4413.08|0
1628755770000|2021-08-12 08:09:30|4413.34|4413.34|4413.34|4413.34|4413.34|4413.34|4413.34|4413.34|0
1628755880000|2021-08-12 08:11:20|4413.17|4413.17|4413.68|4413.68|4413.68|4413.68|4413.17|4413.17|0
1628755900000|2021-08-12 08:11:40|4412.44|4412.44|4413.68|4413.68|4413.68|4413.68|4412.44|4412.44|0
1628755930000|2021-08-12 08:12:10|4413.93|4413.93|4413.93|4413.93|4413.93|4413.93|4413.93|4413.93|0
1628756020000|2021-08-12 08:13:40|4413.68|4413.68|4413.85|4413.85|4413.85|4413.85|4413.68|4413.68|0
1628756090000|2021-08-12 08:14:50|4414.1|4414.1|4414.1|4414.1|4414.1|4414.1|4414.1|4414.1|0
1628756100000|2021-08-12 08:15:00|4412.86|4412.86|4412.86|4412.86|4412.86|4412.86|4412.86|4412.86|0
1628756130000|2021-08-12 08:15:30|4411.62|4411.62|4411.62|4411.62|4411.62|4411.62|4411.62|4411.62|0
1628756160000|2021-08-12 08:16:00|4410.38|4410.38|4410.38|4410.38|4410.38|4410.38|4410.38|4410.38|0
1628756300000|2021-08-12 08:18:20|4409.14|4409.14|4408.89|4408.89|4409.14|4409.14|4408.89|4408.89|0
1628756340000|2021-08-12 08:19:00|4408.63|4408.63|4408.63|4408.63|4408.63|4408.63|4408.63|4408.63|0
1628756400000|2021-08-12 08:20:00|4408.89|4408.89|4408.89|4408.89|4408.89|4408.89|4408.89|4408.89|0
1628756410000|2021-08-12 08:20:10|4409.14|4409.14|4409.14|4409.14|4409.14|4409.14|4409.14|4409.14|0
1628756430000|2021-08-12 08:20:30|4410.38|4410.38|4412.86|4412.86|4412.86|4412.86|4410.38|4410.38|0
1628756460000|2021-08-12 08:21:00|4412.61|4412.61|4412.61|4412.61|4412.61|4412.61|4412.61|4412.61|0
1628756480000|2021-08-12 08:21:20|4412.35|4412.35|4412.35|4412.35|4412.35|4412.35|4412.35|4412.35|0
1628756550000|2021-08-12 08:22:30|4413.59|4413.59|4413.59|4413.59|4413.59|4413.59|4413.59|4413.59|0
1628756590000|2021-08-12 08:23:10|4416.07|4416.07|4416.07|4416.07|4416.07|4416.07|4416.07|4416.07|0
1628756690000|2021-08-12 08:24:50|4416.83|4416.83|4416.83|4416.83|4416.83|4416.83|4416.83|4416.83|0
1628756700000|2021-08-12 08:25:00|4417|4417|4417|4417|4417|4417|4415.76|4415.76|0
1628756710000|2021-08-12 08:25:10|4418.24|4418.24|4418.24|4418.24|4418.24|4418.24|4418.24|4418.24|0
1628756750000|2021-08-12 08:25:50|4417.99|4417.99|4417.99|4417.99|4417.99|4417.99|4417.99|4417.99|0
1628756850000|2021-08-12 08:27:30|4416.75|4416.75|4416.75|4416.75|4416.75|4416.75|4416.75|4416.75|0
1628756860000|2021-08-12 08:27:40|4419.23|4419.23|4419.23|4419.23|4419.23|4419.23|4419.23|4419.23|0
1628756870000|2021-08-12 08:27:50|4420.46|4420.46|4420.72|4420.72|4420.72|4420.72|4420.46|4420.46|0
1628756910000|2021-08-12 08:28:30|4421.23|4421.23|4421.23|4421.23|4421.23|4421.23|4421.23|4421.23|0
1628756920000|2021-08-12 08:28:40|4419.99|4419.99|4418.75|4418.75|4419.99|4419.99|4418.75|4418.75|0
1628757020000|2021-08-12 08:30:20|4419.99|4419.99|4419.99|4419.99|4419.99|4419.99|4419.99|4419.99|0
1628757070000|2021-08-12 08:31:10|4418.75|4418.75|4418.75|4418.75|4418.75|4418.75|4417.51|4417.51|0
1628757260000|2021-08-12 08:34:20|4418.23|4418.23|4418.75|4418.75|4418.75|4418.75|4418.23|4418.23|0
1628757300000|2021-08-12 08:35:00|4418.92|4418.92|4419.91|4419.91|4419.91|4419.91|4418.67|4418.67|0
1628757320000|2021-08-12 08:35:20|4418.67|4418.67|4418.67|4418.67|4418.67|4418.67|4418.67|4418.67|0
1628757390000|2021-08-12 08:36:30|4418.49|4418.49|4418.49|4418.49|4418.49|4418.49|4418.49|4418.49|0
1628757610000|2021-08-12 08:40:10|4417.26|4417.26|4416.02|4416.02|4417.26|4417.26|4416.02|4416.02|0
1628757620000|2021-08-12 08:40:20|4417.26|4417.26|4417.26|4417.26|4417.26|4417.26|4417.26|4417.26|0
1628757740000|2021-08-12 08:42:20|4418.49|4418.49|4418.49|4418.49|4418.49|4418.49|4418.49|4418.49|0
1628757760000|2021-08-12 08:42:40|4419.73|4419.73|4419.73|4419.73|4419.73|4419.73|4419.73|4419.73|0
1628757880000|2021-08-12 08:44:40|4419.48|4419.48|4419.23|4419.23|4419.48|4419.48|4419.23|4419.23|0
1628758100000|2021-08-12 08:48:20|4418.97|4418.97|4418.97|4418.97|4418.97|4418.97|4418.97|4418.97|0
1628758120000|2021-08-12 08:48:40|4417.73|4417.73|4418.97|4418.97|4418.97|4418.97|4417.73|4417.73|0
1628758130000|2021-08-12 08:48:50|4421.45|4421.45|4424.44|4424.44|4424.44|4424.44|4421.45|4421.45|0
1628758140000|2021-08-12 08:49:00|4424.69|4424.69|4424.94|4424.94|4424.94|4424.94|4424.69|4424.69|0
1628758170000|2021-08-12 08:49:30|4425.2|4425.2|4425.2|4425.2|4425.2|4425.2|4425.2|4425.2|0
1628758260000|2021-08-12 08:51:00|4427.68|4427.68|4428.92|4428.92|4428.92|4428.92|4427.68|4427.68|0
1628758300000|2021-08-12 08:51:40|4430.16|4430.16|4430.16|4430.16|4430.16|4430.16|4430.16|4430.16|0
1628758350000|2021-08-12 08:52:30|4430.33|4430.33|4430.5|4430.5|4430.5|4430.5|4430.33|4430.33|0
1628758360000|2021-08-12 08:52:40|4430.84|4430.84|4431.18|4431.18|4431.18|4431.18|4430.84|4430.84|0
1628758440000|2021-08-12 08:54:00|4432.41|4432.41|4433.65|4433.65|4433.65|4433.65|4432.41|4432.41|0
1628758450000|2021-08-12 08:54:10|4434.89|4434.89|4434.89|4434.89|4434.89|4434.89|4434.89|4434.89|0
1628758500000|2021-08-12 08:55:00|4432.41|4432.41|4432.41|4432.41|4432.41|4432.41|4432.41|4432.41|0
1628758570000|2021-08-12 08:56:10|4431.18|4431.18|4428.7|4428.7|4431.18|4431.18|4428.7|4428.7|0
1628758620000|2021-08-12 08:57:00|4427.46|4427.46|4427.46|4427.46|4427.46|4427.46|4427.46|4427.46|0
1628758670000|2021-08-12 08:57:50|4428.7|4428.7|4428.7|4428.7|4428.7|4428.7|4428.7|4428.7|0
1628758680000|2021-08-12 08:58:00|4427.85|4427.85|4427.85|4427.85|4427.85|4427.85|4427.85|4427.85|0
1628758750000|2021-08-12 08:59:10|4426.61|4426.61|4427.85|4427.85|4427.85|4427.85|4426.61|4426.61|0
1628758760000|2021-08-12 08:59:20|4426.61|4426.61|4427.85|4427.85|4427.85|4427.85|4426.61|4426.61|0
1628758800000|2021-08-12 09:00:00|4429.09|4429.09|4429.09|4429.09|4429.09|4429.09|4429.09|4429.09|0
1628758820000|2021-08-12 09:00:20|4427.85|4427.85|4427.85|4427.85|4427.85|4427.85|4427.85|4427.85|0
1628758880000|2021-08-12 09:01:20|4426.61|4426.61|4426.61|4426.61|4426.61|4426.61|4426.61|4426.61|0
1628758940000|2021-08-12 09:02:20|4427.85|4427.85|4429.09|4429.09|4429.09|4429.09|4427.85|4427.85|0
1628758950000|2021-08-12 09:02:30|4427.85|4427.85|4427.85|4427.85|4427.85|4427.85|4427.85|4427.85|0
1628758970000|2021-08-12 09:02:50|4429.09|4429.09|4429.09|4429.09|4429.09|4429.09|4429.09|4429.09|0
1628759060000|2021-08-12 09:04:20|4430.33|4430.33|4430.33|4430.33|4430.33|4430.33|4430.33|4430.33|0
1628759100000|2021-08-12 09:05:00|4431.56|4431.56|4431.56|4431.56|4432.8|4432.8|4431.56|4431.56|0
1628759150000|2021-08-12 09:05:50|4430.33|4430.33|4431.56|4431.56|4431.56|4431.56|4430.33|4430.33|0
1628759180000|2021-08-12 09:06:20|4431.31|4431.31|4431.31|4431.31|4431.31|4431.31|4431.31|4431.31|0
1628759190000|2021-08-12 09:06:30|4431.82|4431.82|4431.82|4431.82|4431.82|4431.82|4431.82|4431.82|0
1628759290000|2021-08-12 09:08:10|4432.07|4432.07|4432.07|4432.07|4432.07|4432.07|4432.07|4432.07|0
1628759330000|2021-08-12 09:08:50|4431.82|4431.82|4431.82|4431.82|4431.82|4431.82|4431.82|4431.82|0
1628759360000|2021-08-12 09:09:20|4431.31|4431.31|4431.31|4431.31|4431.31|4431.31|4431.31|4431.31|0
1628759370000|2021-08-12 09:09:30|4431.06|4431.06|4431.06|4431.06|4431.06|4431.06|4431.06|4431.06|0
1628759380000|2021-08-12 09:09:40|4429.82|4429.82|4429.82|4429.82|4429.82|4429.82|4429.82|4429.82|0
1628759400000|2021-08-12 09:10:00|4429.56|4429.56|4428.07|4428.07|4429.56|4429.56|4428.07|4428.07|0
1628759570000|2021-08-12 09:12:50|4426.83|4426.83|4426.83|4426.83|4426.83|4426.83|4426.83|4426.83|0
1628759610000|2021-08-12 09:13:30|4428.07|4428.07|4428.07|4428.07|4428.07|4428.07|4428.07|4428.07|0
1628759670000|2021-08-12 09:14:30|4426.83|4426.83|4426.83|4426.83|4426.83|4426.83|4426.83|4426.83|0
1628759740000|2021-08-12 09:15:40|4427|4427|4427|4427|4427|4427|4427|4427|0
1628759880000|2021-08-12 09:18:00|4425.76|4425.76|4425.76|4425.76|4425.76|4425.76|4425.76|4425.76|0
1628759960000|2021-08-12 09:19:20|4426.52|4426.52|4426.52|4426.52|4426.52|4426.52|4426.52|4426.52|0
1628760040000|2021-08-12 09:20:40|4426.78|4426.78|4426.78|4426.78|4426.78|4426.78|4426.78|4426.78|0
1628760200000|2021-08-12 09:23:20|4425.54|4425.54|4423.06|4423.06|4425.54|4425.54|4421.82|4421.82|0
1628760210000|2021-08-12 09:23:30|4423.31|4423.31|4423.31|4423.31|4423.31|4423.31|4423.31|4423.31|0
1628760330000|2021-08-12 09:25:30|4424.55|4424.55|4425.06|4425.06|4425.06|4425.06|4424.55|4424.55|0
1628760410000|2021-08-12 09:26:50|4424.81|4424.81|4424.81|4424.81|4424.81|4424.81|4424.81|4424.81|0
1628760430000|2021-08-12 09:27:10|4424.3|4424.3|4424.3|4424.3|4424.3|4424.3|4424.3|4424.3|0
1628760480000|2021-08-12 09:28:00|4423.06|4423.06|4423.06|4423.06|4423.06|4423.06|4423.06|4423.06|0
1628760580000|2021-08-12 09:29:40|4424.3|4424.3|4426.78|4426.78|4426.78|4426.78|4424.3|4424.3|0
1628760600000|2021-08-12 09:30:00|4425.54|4425.54|4425.54|4425.54|4425.54|4425.54|4425.54|4425.54|0
1628760650000|2021-08-12 09:30:50|4426.78|4426.78|4426.78|4426.78|4426.78|4426.78|4426.78|4426.78|0
1628760730000|2021-08-12 09:32:10|4426.52|4426.52|4426.27|4426.27|4426.52|4426.52|4426.27|4426.27|0
1628760770000|2021-08-12 09:32:50|4426.52|4426.52|4426.52|4426.52|4426.52|4426.52|4426.52|4426.52|0
1628760780000|2021-08-12 09:33:00|4426.27|4426.27|4426.27|4426.27|4426.27|4426.27|4426.27|4426.27|0
1628760810000|2021-08-12 09:33:30|4427.51|4427.51|4429.99|4429.99|4429.99|4429.99|4427.51|4427.51|0
1628760870000|2021-08-12 09:34:30|4431.23|4431.23|4431.23|4431.23|4431.23|4431.23|4431.23|4431.23|0
1628760880000|2021-08-12 09:34:40|4428.75|4428.75|4427.51|4427.51|4428.75|4428.75|4427.51|4427.51|0
1628760910000|2021-08-12 09:35:10|4426.27|4426.27|4426.27|4426.27|4426.27|4426.27|4425.03|4425.03|0
1628760940000|2021-08-12 09:35:40|4427.51|4427.51|4427.51|4427.51|4427.51|4427.51|4427.51|4427.51|0
1628760980000|2021-08-12 09:36:20|4428.75|4428.75|4428.75|4428.75|4428.75|4428.75|4428.75|4428.75|0
1628761120000|2021-08-12 09:38:40|4428.49|4428.49|4428.49|4428.49|4428.49|4428.49|4428.49|4428.49|0
1628761200000|2021-08-12 09:40:00|4429.73|4429.73|4430.97|4430.97|4430.97|4430.97|4429.73|4429.73|0
1628761300000|2021-08-12 09:41:40|4430.72|4430.72|4430.72|4430.72|4430.72|4430.72|4430.72|4430.72|0
1628761310000|2021-08-12 09:41:50|4431.96|4431.96|4431.96|4431.96|4431.96|4431.96|4431.96|4431.96|0
1628761320000|2021-08-12 09:42:00|4431.7|4431.7|4431.7|4431.7|4431.7|4431.7|4431.7|4431.7|0
1628761360000|2021-08-12 09:42:40|4429.23|4429.23|4429.23|4429.23|4429.23|4429.23|4429.23|4429.23|0
1628761370000|2021-08-12 09:42:50|4428.97|4428.97|4428.97|4428.97|4428.97|4428.97|4428.97|4428.97|0
1628761390000|2021-08-12 09:43:10|4431.45|4431.45|4432.69|4432.69|4432.69|4432.69|4431.45|4431.45|0
1628761400000|2021-08-12 09:43:20|4433.93|4433.93|4433.93|4433.93|4433.93|4433.93|4433.93|4433.93|0
1628761430000|2021-08-12 09:43:50|4436.41|4436.41|4436.41|4436.41|4436.41|4436.41|4436.41|4436.41|0
1628761460000|2021-08-12 09:44:20|4436.91|4436.91|4436.91|4436.91|4436.91|4436.91|4436.91|4436.91|0
1628761540000|2021-08-12 09:45:40|4435.68|4435.68|4435.68|4435.68|4435.68|4435.68|4435.68|4435.68|0
1628761550000|2021-08-12 09:45:50|4433.2|4433.2|4433.2|4433.2|4433.2|4433.2|4433.2|4433.2|0
1628761560000|2021-08-12 09:46:00|4429.48|4429.48|4429.48|4429.48|4429.48|4429.48|4429.48|4429.48|0
1628761610000|2021-08-12 09:46:50|4428.86|4428.86|4428.86|4428.86|4428.86|4428.86|4428.86|4428.86|0
1628761620000|2021-08-12 09:47:00|4429.48|4429.48|4429.48|4429.48|4429.48|4429.48|4429.48|4429.48|0
1628761630000|2021-08-12 09:47:10|4430.72|4430.72|4430.72|4430.72|4430.72|4430.72|4430.72|4430.72|0
1628761710000|2021-08-12 09:48:30|4430.89|4430.89|4430.72|4430.72|4430.89|4430.89|4430.72|4430.72|0
1628761800000|2021-08-12 09:50:00|4429.48|4429.48|4429.48|4429.48|4429.48|4429.48|4428.24|4428.24|0
1628761830000|2021-08-12 09:50:30|4430.72|4430.72|4430.72|4430.72|4430.72|4430.72|4430.72|4430.72|0
1628761970000|2021-08-12 09:52:50|4431.96|4431.96|4431.96|4431.96|4431.96|4431.96|4431.96|4431.96|0
1628761990000|2021-08-12 09:53:10|4430.72|4430.72|4430.72|4430.72|4430.72|4430.72|4430.72|4430.72|0
1628762050000|2021-08-12 09:54:10|4429.48|4429.48|4429.48|4429.48|4429.48|4429.48|4429.48|4429.48|0
1628762090000|2021-08-12 09:54:50|4428.97|4428.97|4429.23|4429.23|4429.23|4429.23|4428.97|4428.97|0
1628762100000|2021-08-12 09:55:00|4430.46|4430.46|4430.46|4430.46|4430.46|4430.46|4430.46|4430.46|0
1628762260000|2021-08-12 09:57:40|4431.7|4431.7|4431.7|4431.7|4431.7|4431.7|4431.7|4431.7|0
1628762270000|2021-08-12 09:57:50|4431.45|4431.45|4431.45|4431.45|4431.45|4431.45|4431.45|4431.45|0
1628762370000|2021-08-12 09:59:30|4432.69|4432.69|4437.42|4437.42|4437.42|4437.42|4432.69|4432.69|0
1628762390000|2021-08-12 09:59:50|4437.68|4437.68|4437.93|4437.93|4437.93|4437.93|4437.68|4437.68|0
1628762400000|2021-08-12 10:00:00|4438.18|4438.18|4438.18|4438.18|4438.18|4438.18|4438.18|4438.18|0
1628762410000|2021-08-12 10:00:10|4438.44|4438.44|4437.93|4437.93|4438.44|4438.44|4437.93|4437.93|0
1628762420000|2021-08-12 10:00:20|4438.18|4438.18|4438.18|4438.18|4438.18|4438.18|4438.18|4438.18|0
1628762440000|2021-08-12 10:00:40|4437.93|4437.93|4437.42|4437.42|4437.93|4437.93|4437.42|4437.42|0
1628762500000|2021-08-12 10:01:40|4437.17|4437.17|4437.17|4437.17|4437.17|4437.17|4437.17|4437.17|0
1628762600000|2021-08-12 10:03:20|4436.91|4436.91|4436.91|4436.91|4436.91|4436.91|4436.91|4436.91|0
1628762650000|2021-08-12 10:04:10|4438.15|4438.15|4438.15|4438.15|4438.15|4438.15|4438.15|4438.15|0
1628762700000|2021-08-12 10:05:00|4439.39|4439.39|4438.15|4438.15|4440.63|4440.63|4438.15|4438.15|0
1628762710000|2021-08-12 10:05:10|4438.33|4438.33|4438.33|4438.33|4438.33|4438.33|4438.33|4438.33|0
1628762720000|2021-08-12 10:05:20|4438.15|4438.15|4438.15|4438.15|4438.15|4438.15|4438.15|4438.15|0
1628762730000|2021-08-12 10:05:30|4436.66|4436.66|4436.66|4436.66|4436.66|4436.66|4436.66|4436.66|0
1628762740000|2021-08-12 10:05:40|4436.41|4436.41|4436.41|4436.41|4436.41|4436.41|4436.41|4436.41|0
1628762840000|2021-08-12 10:07:20|4435.17|4435.17|4435.17|4435.17|4435.17|4435.17|4435.17|4435.17|0
1628762850000|2021-08-12 10:07:30|4436.41|4436.41|4436.41|4436.41|4436.41|4436.41|4436.41|4436.41|0
1628762920000|2021-08-12 10:08:40|4435.17|4435.17|4435.17|4435.17|4435.17|4435.17|4435.17|4435.17|0
1628762940000|2021-08-12 10:09:00|4435.51|4435.51|4436.75|4436.75|4436.75|4436.75|4435.51|4435.51|0
1628762950000|2021-08-12 10:09:10|4436.24|4436.24|4435.17|4435.17|4436.24|4436.24|4435|4435|0
1628762960000|2021-08-12 10:09:20|4435.42|4435.42|4437.9|4437.9|4437.9|4437.9|4435.42|4435.42|0
1628763000000|2021-08-12 10:10:00|4437.65|4437.65|4437.65|4437.65|4437.65|4437.65|4437.65|4437.65|0
1628763060000|2021-08-12 10:11:00|4437.31|4437.31|4437.31|4437.31|4437.31|4437.31|4437.31|4437.31|0
1628763090000|2021-08-12 10:11:30|4437.05|4437.05|4437.05|4437.05|4437.05|4437.05|4437.05|4437.05|0
1628763160000|2021-08-12 10:12:40|4436.71|4436.71|4437.05|4437.05|4437.05|4437.05|4436.71|4436.71|0
1628763200000|2021-08-12 10:13:20|4435.81|4435.81|4437.05|4437.05|4437.05|4437.05|4435.81|4435.81|0
1628763220000|2021-08-12 10:13:40|4437.31|4437.31|4437.31|4437.31|4437.31|4437.31|4437.31|4437.31|0
1628763250000|2021-08-12 10:14:10|4434.83|4434.83|4434.83|4434.83|4434.83|4434.83|4434.83|4434.83|0
1628763310000|2021-08-12 10:15:10|4436.07|4436.07|4436.07|4436.07|4436.07|4436.07|4436.07|4436.07|0
1628763350000|2021-08-12 10:15:50|4437.31|4437.31|4438.54|4438.54|4438.54|4438.54|4437.31|4437.31|0
1628763360000|2021-08-12 10:16:00|4438.72|4438.72|4438.72|4438.72|4438.72|4438.72|4438.72|4438.72|0
1628763450000|2021-08-12 10:17:30|4437.48|4437.48|4437.48|4437.48|4437.48|4437.48|4437.48|4437.48|0
1628763530000|2021-08-12 10:18:50|4437.22|4437.22|4436.97|4436.97|4437.22|4437.22|4436.97|4436.97|0
1628763660000|2021-08-12 10:21:00|4437.22|4437.22|4437.22|4437.22|4437.22|4437.22|4437.22|4437.22|0
1628763680000|2021-08-12 10:21:20|4437.73|4437.73|4437.73|4437.73|4437.73|4437.73|4437.73|4437.73|0
1628763700000|2021-08-12 10:21:40|4437.9|4437.9|4437.9|4437.9|4437.9|4437.9|4437.9|4437.9|0
1628763850000|2021-08-12 10:24:10|4436.66|4436.66|4437.9|4437.9|4437.9|4437.9|4436.66|4436.66|0
1628763960000|2021-08-12 10:26:00|4437.73|4437.73|4437.73|4437.73|4437.73|4437.73|4437.73|4437.73|0
1628763970000|2021-08-12 10:26:10|4438.97|4438.97|4438.97|4438.97|4438.97|4438.97|4438.97|4438.97|0
1628764030000|2021-08-12 10:27:10|4438.46|4438.46|4438.46|4438.46|4438.46|4438.46|4438.46|4438.46|0
1628764110000|2021-08-12 10:28:30|4439.7|4439.7|4440.94|4440.94|4440.94|4440.94|4439.7|4439.7|0
1628764130000|2021-08-12 10:28:50|4442.18|4442.18|4442.18|4442.18|4442.18|4442.18|4442.18|4442.18|0
1628764150000|2021-08-12 10:29:10|4441.67|4441.67|4441.67|4441.67|4441.67|4441.67|4441.67|4441.67|0
1628764220000|2021-08-12 10:30:20|4442.91|4442.91|4442.91|4442.91|4442.91|4442.91|4442.91|4442.91|0
1628764260000|2021-08-12 10:31:00|4442.74|4442.74|4442.74|4442.74|4442.74|4442.74|4442.74|4442.74|0
1628764280000|2021-08-12 10:31:20|4442.99|4442.99|4442.99|4442.99|4442.99|4442.99|4442.99|4442.99|0
1628764500000|2021-08-12 10:35:00|4443.25|4443.25|4443.5|4443.5|4443.5|4443.5|4443.25|4443.25|0
1628764550000|2021-08-12 10:35:50|4444.74|4444.74|4444.74|4444.74|4445.98|4445.98|4444.74|4444.74|0
1628764730000|2021-08-12 10:38:50|4444.99|4444.99|4444.74|4444.74|4444.99|4444.99|4444.74|4444.74|0
1628764760000|2021-08-12 10:39:20|4445.98|4445.98|4445.98|4445.98|4445.98|4445.98|4445.98|4445.98|0
1628764860000|2021-08-12 10:41:00|4445.81|4445.81|4445.98|4445.98|4445.98|4445.98|4445.81|4445.81|0
1628765000000|2021-08-12 10:43:20|4446.49|4446.49|4446.23|4446.23|4446.49|4446.49|4445.98|4445.98|0
1628765040000|2021-08-12 10:44:00|4446.41|4446.41|4446.41|4446.41|4446.41|4446.41|4446.41|4446.41|0
1628765260000|2021-08-12 10:47:40|4447.64|4447.64|4447.64|4447.64|4447.64|4447.64|4447.64|4447.64|0
1628765270000|2021-08-12 10:47:50|4448.88|4448.88|4448.88|4448.88|4448.88|4448.88|4448.88|4448.88|0
1628765290000|2021-08-12 10:48:10|4448.71|4448.71|4448.71|4448.71|4448.71|4448.71|4448.71|4448.71|0
1628765350000|2021-08-12 10:49:10|4446.23|4446.23|4446.96|4446.96|4447.47|4447.47|4446.23|4446.23|0
1628765370000|2021-08-12 10:49:30|4446.71|4446.71|4446.71|4446.71|4446.71|4446.71|4446.71|4446.71|0
1628765410000|2021-08-12 10:50:10|4446.46|4446.46|4446.46|4446.46|4446.46|4446.46|4446.46|4446.46|0
1628765430000|2021-08-12 10:50:30|4445.22|4445.22|4445.22|4445.22|4445.22|4445.22|4445.22|4445.22|0
1628765440000|2021-08-12 10:50:40|4446.46|4446.46|4446.2|4446.2|4446.46|4446.46|4446.2|4446.2|0
1628765460000|2021-08-12 10:51:00|4444.96|4444.96|4438.77|4438.77|4444.96|4444.96|4438.77|4438.77|0
1628765470000|2021-08-12 10:51:10|4437.53|4437.53|4437.53|4437.53|4437.53|4437.53|4437.53|4437.53|0
1628765480000|2021-08-12 10:51:20|4436.29|4436.29|4436.29|4436.29|4436.29|4436.29|4436.29|4436.29|0
1628765540000|2021-08-12 10:52:20|4437.53|4437.53|4437.53|4437.53|4437.53|4437.53|4437.53|4437.53|0
1628765670000|2021-08-12 10:54:30|4435.05|4435.05|4435.05|4435.05|4435.05|4435.05|4435.05|4435.05|0
1628765710000|2021-08-12 10:55:10|4432.57|4432.57|4432.57|4432.57|4432.57|4432.57|4432.57|4432.57|0
1628765720000|2021-08-12 10:55:20|4432.4|4432.4|4432.23|4432.23|4432.4|4432.4|4432.23|4432.23|0
1628765730000|2021-08-12 10:55:30|4433.47|4433.47|4433.73|4433.73|4433.73|4433.73|4433.47|4433.47|0
1628765740000|2021-08-12 10:55:40|4432.49|4432.49|4432.49|4432.49|4432.49|4432.49|4432.49|4432.49|0
1628765770000|2021-08-12 10:56:10|4432.23|4432.23|4432.49|4432.49|4432.49|4432.49|4432.23|4432.23|0
1628765800000|2021-08-12 10:56:40|4432.23|4432.23|4432.23|4432.23|4432.23|4432.23|4432.23|4432.23|0
1628765820000|2021-08-12 10:57:00|4432.49|4432.49|4432.49|4432.49|4432.49|4432.49|4432.49|4432.49|0
1628765840000|2021-08-12 10:57:20|4436.2|4436.2|4439.92|4439.92|4439.92|4439.92|4436.2|4436.2|0
1628765850000|2021-08-12 10:57:30|4438.68|4438.68|4438.68|4438.68|4438.68|4438.68|4438.68|4438.68|0
1628765860000|2021-08-12 10:57:40|4437.44|4437.44|4437.44|4437.44|4437.44|4437.44|4437.44|4437.44|0
1628765870000|2021-08-12 10:57:50|4437.19|4437.19|4437.44|4437.44|4437.44|4437.44|4437.19|4437.19|0
1628765900000|2021-08-12 10:58:20|4437.19|4437.19|4437.19|4437.19|4437.19|4437.19|4437.19|4437.19|0
1628765980000|2021-08-12 10:59:40|4436.93|4436.93|4437.19|4437.19|4437.44|4437.44|4436.93|4436.93|0
1628766110000|2021-08-12 11:01:50|4437.7|4437.7|4437.44|4437.44|4437.7|4437.7|4437.44|4437.44|0
1628766120000|2021-08-12 11:02:00|4437.19|4437.19|4437.44|4437.44|4437.44|4437.44|4436.93|4436.93|0
1628766170000|2021-08-12 11:02:50|4436.93|4436.93|4436.43|4436.43|4436.93|4436.93|4436.43|4436.43|0
1628766260000|2021-08-12 11:04:20|4437.67|4437.67|4437.67|4437.67|4437.67|4437.67|4437.67|4437.67|0
1628766330000|2021-08-12 11:05:30|4437.41|4437.41|4436.9|4436.9|4437.41|4437.41|4436.9|4436.9|0
1628766390000|2021-08-12 11:06:30|4438.14|4438.14|4441.86|4441.86|4441.86|4441.86|4438.14|4438.14|0
1628766410000|2021-08-12 11:06:50|4442.11|4442.11|4442.11|4442.11|4442.11|4442.11|4442.11|4442.11|0
1628766430000|2021-08-12 11:07:10|4443.35|4443.35|4443.35|4443.35|4443.35|4443.35|4443.35|4443.35|0
1628766480000|2021-08-12 11:08:00|4442.11|4442.11|4442.11|4442.11|4442.11|4442.11|4442.11|4442.11|0
1628766500000|2021-08-12 11:08:20|4443.35|4443.35|4443.35|4443.35|4443.35|4443.35|4443.35|4443.35|0
1628766540000|2021-08-12 11:09:00|4444.59|4444.59|4444.59|4444.59|4444.59|4444.59|4444.59|4444.59|0
1628766600000|2021-08-12 11:10:00|4444.85|4444.85|4444.85|4444.85|4444.85|4444.85|4444.85|4444.85|0
1628766670000|2021-08-12 11:11:10|4446.09|4446.09|4447.33|4447.33|4447.33|4447.33|4446.09|4446.09|0
1628766680000|2021-08-12 11:11:20|4446.09|4446.09|4446.09|4446.09|4446.09|4446.09|4446.09|4446.09|0
1628766690000|2021-08-12 11:11:30|4445.83|4445.83|4445.83|4445.83|4445.83|4445.83|4445.83|4445.83|0
1628766710000|2021-08-12 11:11:50|4444.59|4444.59|4444.59|4444.59|4444.59|4444.59|4444.59|4444.59|0
1628766730000|2021-08-12 11:12:10|4444.85|4444.85|4445.1|4445.1|4445.1|4445.1|4444.85|4444.85|0
1628766750000|2021-08-12 11:12:30|4442.62|4442.62|4441.38|4441.38|4442.62|4442.62|4440.14|4440.14|0
1628766760000|2021-08-12 11:12:40|4442.62|4442.62|4442.62|4442.62|4442.62|4442.62|4442.62|4442.62|0
1628766790000|2021-08-12 11:13:10|4442.37|4442.37|4440.62|4440.62|4442.37|4442.37|4440.62|4440.62|0
1628766850000|2021-08-12 11:14:10|4440.88|4440.88|4440.88|4440.88|4440.88|4440.88|4440.88|4440.88|0
1628766920000|2021-08-12 11:15:20|4442.11|4442.11|4442.11|4442.11|4442.11|4442.11|4442.11|4442.11|0
1628766940000|2021-08-12 11:15:40|4440.88|4440.88|4442.11|4442.11|4442.11|4442.11|4440.88|4440.88|0
1628766950000|2021-08-12 11:15:50|4443.35|4443.35|4443.35|4443.35|4443.35|4443.35|4443.35|4443.35|0
1628766980000|2021-08-12 11:16:20|4442.11|4442.11|4442.11|4442.11|4442.11|4442.11|4442.11|4442.11|0
1628766990000|2021-08-12 11:16:30|4442.37|4442.37|4442.37|4442.37|4442.62|4442.62|4442.37|4442.37|0
1628767010000|2021-08-12 11:16:50|4442.71|4442.71|4442.71|4442.71|4442.71|4442.71|4442.71|4442.71|0
1628767020000|2021-08-12 11:17:00|4442.88|4442.88|4443.06|4443.06|4443.06|4443.06|4442.88|4442.88|0
1628767030000|2021-08-12 11:17:10|4444.3|4444.3|4444.3|4444.3|4444.3|4444.3|4444.3|4444.3|0
1628767040000|2021-08-12 11:17:20|4443.06|4443.06|4443.06|4443.06|4443.06|4443.06|4443.06|4443.06|0
1628767050000|2021-08-12 11:17:30|4442.88|4442.88|4442.88|4442.88|4442.88|4442.88|4442.88|4442.88|0
1628767060000|2021-08-12 11:17:40|4443.06|4443.06|4443.06|4443.06|4443.06|4443.06|4443.06|4443.06|0
1628767070000|2021-08-12 11:17:50|4442.88|4442.88|4442.88|4442.88|4442.88|4442.88|4442.88|4442.88|0
1628767120000|2021-08-12 11:18:40|4443.22|4443.22|4443.48|4443.48|4443.48|4443.48|4443.22|4443.22|0
1628767130000|2021-08-12 11:18:50|4444.72|4444.72|4444.72|4444.72|4444.72|4444.72|4444.72|4444.72|0
1628767140000|2021-08-12 11:19:00|4445.96|4445.96|4447.2|4447.2|4447.2|4447.2|4445.96|4445.96|0
1628767180000|2021-08-12 11:19:40|4444.72|4444.72|4444.72|4444.72|4444.72|4444.72|4444.72|4444.72|0
1628767190000|2021-08-12 11:19:50|4447.2|4447.2|4447.2|4447.2|4447.2|4447.2|4447.2|4447.2|0
1628767200000|2021-08-12 11:20:00|4445.96|4445.96|4445.96|4445.96|4445.96|4445.96|4445.96|4445.96|0
1628767210000|2021-08-12 11:20:10|4443.48|4443.48|4443.48|4443.48|4443.48|4443.48|4443.48|4443.48|0
1628767240000|2021-08-12 11:20:40|4444.72|4444.72|4445.96|4445.96|4445.96|4445.96|4444.72|4444.72|0
1628767280000|2021-08-12 11:21:20|4445.7|4445.7|4445.45|4445.45|4445.7|4445.7|4445.45|4445.45|0
1628767540000|2021-08-12 11:25:40|4445.28|4445.28|4445.28|4445.28|4445.28|4445.28|4445.28|4445.28|0
1628767550000|2021-08-12 11:25:50|4445.45|4445.45|4445.45|4445.45|4445.45|4445.45|4445.45|4445.45|0
1628767620000|2021-08-12 11:27:00|4444.21|4444.21|4444.21|4444.21|4444.21|4444.21|4444.21|4444.21|0
1628767630000|2021-08-12 11:27:10|4444.04|4444.04|4444.04|4444.04|4444.04|4444.04|4444.04|4444.04|0
1628767810000|2021-08-12 11:30:10|4444.55|4444.55|4444.55|4444.55|4444.55|4444.55|4444.55|4444.55|0
1628767860000|2021-08-12 11:31:00|4443.31|4443.31|4443.31|4443.31|4443.31|4443.31|4443.31|4443.31|0
1628767900000|2021-08-12 11:31:40|4443.05|4443.05|4443.05|4443.05|4443.05|4443.05|4443.05|4443.05|0
1628767920000|2021-08-12 11:32:00|4441.82|4441.82|4441.82|4441.82|4441.82|4441.82|4441.82|4441.82|0
1628767950000|2021-08-12 11:32:30|4443.05|4443.05|4443.05|4443.05|4443.05|4443.05|4443.05|4443.05|0
1628768030000|2021-08-12 11:33:50|4442.8|4442.8|4442.8|4442.8|4442.8|4442.8|4442.8|4442.8|0
1628768050000|2021-08-12 11:34:10|4443.05|4443.05|4443.05|4443.05|4443.05|4443.05|4443.05|4443.05|0
1628768080000|2021-08-12 11:34:40|4442.54|4442.54|4442.54|4442.54|4442.54|4442.54|4442.54|4442.54|0
1628768090000|2021-08-12 11:34:50|4443.78|4443.78|4443.78|4443.78|4443.78|4443.78|4443.78|4443.78|0
1628768100000|2021-08-12 11:35:00|4445.02|4445.02|4445.02|4445.02|4446.26|4446.26|4445.02|4445.02|0
1628768110000|2021-08-12 11:35:10|4445.19|4445.19|4445.19|4445.19|4445.19|4445.19|4445.19|4445.19|0
1628768120000|2021-08-12 11:35:20|4445.36|4445.36|4445.36|4445.36|4445.36|4445.36|4445.36|4445.36|0
1628768210000|2021-08-12 11:36:50|4445.62|4445.62|4445.87|4445.87|4445.87|4445.87|4445.62|4445.62|0
1628768240000|2021-08-12 11:37:20|4447.11|4447.11|4447.11|4447.11|4447.11|4447.11|4447.11|4447.11|0
1628768250000|2021-08-12 11:37:30|4447.36|4447.36|4448.13|4448.13|4448.13|4448.13|4447.36|4447.36|0
1628768310000|2021-08-12 11:38:30|4447.95|4447.95|4448.13|4448.13|4448.13|4448.13|4447.95|4447.95|0
1628768370000|2021-08-12 11:39:30|4448.38|4448.38|4448.38|4448.38|4448.38|4448.38|4448.38|4448.38|0
1628768410000|2021-08-12 11:40:10|4447.14|4447.14|4450.86|4450.86|4450.86|4450.86|4447.14|4447.14|0
1628768460000|2021-08-12 11:41:00|4451.11|4451.11|4451.11|4451.11|4451.11|4451.11|4451.11|4451.11|0
1628768480000|2021-08-12 11:41:20|4452.35|4452.35|4452.35|4452.35|4452.35|4452.35|4452.35|4452.35|0
1628768500000|2021-08-12 11:41:40|4452.61|4452.61|4452.61|4452.61|4452.61|4452.61|4452.61|4452.61|0
1628768510000|2021-08-12 11:41:50|4451.37|4451.37|4451.37|4451.37|4451.37|4451.37|4451.37|4451.37|0
1628768630000|2021-08-12 11:43:50|4450.13|4450.13|4451.37|4451.37|4451.37|4451.37|4450.13|4450.13|0
1628768700000|2021-08-12 11:45:00|4451.11|4451.11|4451.11|4451.11|4451.11|4451.11|4451.11|4451.11|0
1628768720000|2021-08-12 11:45:20|4449.87|4449.87|4449.87|4449.87|4449.87|4449.87|4449.87|4449.87|0
1628768740000|2021-08-12 11:45:40|4449.7|4449.7|4449.7|4449.7|4449.7|4449.7|4449.7|4449.7|0
1628768770000|2021-08-12 11:46:10|4449.53|4449.53|4449.28|4449.28|4449.53|4449.53|4449.28|4449.28|0
1628768840000|2021-08-12 11:47:20|4449.02|4449.02|4449.02|4449.02|4449.02|4449.02|4449.02|4449.02|0
1628768920000|2021-08-12 11:48:40|4445.31|4445.31|4445.31|4445.31|4445.31|4445.31|4445.31|4445.31|0
1628769020000|2021-08-12 11:50:20|4445.05|4445.05|4445.05|4445.05|4445.05|4445.05|4445.05|4445.05|0
1628769060000|2021-08-12 11:51:00|4446.29|4446.29|4447.53|4447.53|4447.53|4447.53|4446.29|4446.29|0
1628769140000|2021-08-12 11:52:20|4447.7|4447.7|4447.7|4447.7|4447.7|4447.7|4447.7|4447.7|0
1628769170000|2021-08-12 11:52:50|4447.95|4447.95|4447.95|4447.95|4447.95|4447.95|4447.95|4447.95|0
1628769230000|2021-08-12 11:53:50|4449.19|4449.19|4450.43|4450.43|4450.43|4450.43|4449.19|4449.19|0
1628769340000|2021-08-12 11:55:40|4450.18|4450.18|4450.18|4450.18|4450.18|4450.18|4450.18|4450.18|0
1628769400000|2021-08-12 11:56:40|4449.92|4449.92|4449.92|4449.92|4449.92|4449.92|4449.92|4449.92|0
1628769590000|2021-08-12 11:59:50|4450.18|4450.18|4450.43|4450.43|4450.43|4450.43|4450.18|4450.18|0
1628769600000|2021-08-12 12:00:00|4450.26|4450.26|4450.52|4450.52|4450.52|4450.52|4450.26|4450.26|0
1628769650000|2021-08-12 12:00:50|4451.76|4451.76|4454.23|4454.23|4454.23|4454.23|4451.76|4451.76|0
1628769710000|2021-08-12 12:01:50|4454.06|4454.06|4454.57|4454.57|4454.57|4454.57|4454.06|4454.06|0
1628769750000|2021-08-12 12:02:30|4454.32|4454.32|4454.32|4454.32|4454.32|4454.32|4454.32|4454.32|0
1628769860000|2021-08-12 12:04:20|4453.81|4453.81|4453.81|4453.81|4453.81|4453.81|4453.81|4453.81|0
1628769930000|2021-08-12 12:05:30|4453.98|4453.98|4453.98|4453.98|4453.98|4453.98|4453.98|4453.98|0
1628769950000|2021-08-12 12:05:50|4455.22|4455.22|4455.22|4455.22|4455.22|4455.22|4455.22|4455.22|0
1628769990000|2021-08-12 12:06:30|4456.46|4456.46|4456.46|4456.46|4456.46|4456.46|4456.46|4456.46|0
1628770020000|2021-08-12 12:07:00|4456.2|4456.2|4456.2|4456.2|4456.2|4456.2|4456.2|4456.2|0
1628770030000|2021-08-12 12:07:10|4457.44|4457.44|4457.44|4457.44|4457.44|4457.44|4457.44|4457.44|0
1628770040000|2021-08-12 12:07:20|4458.68|4458.68|4458.68|4458.68|4458.68|4458.68|4458.68|4458.68|0
1628770080000|2021-08-12 12:08:00|4458.17|4458.17|4458.17|4458.17|4458.17|4458.17|4458.17|4458.17|0
1628770130000|2021-08-12 12:08:50|4458.43|4458.43|4457.44|4457.44|4458.68|4458.68|4457.44|4457.44|0
1628770420000|2021-08-12 12:13:40|4456.2|4456.2|4456.2|4456.2|4456.2|4456.2|4456.2|4456.2|0
1628770450000|2021-08-12 12:14:10|4455.95|4455.95|4452.23|4452.23|4455.95|4455.95|4452.23|4452.23|0
1628770480000|2021-08-12 12:14:40|4453.47|4453.47|4453.47|4453.47|4453.47|4453.47|4453.47|4453.47|0
1628770690000|2021-08-12 12:18:10|4453.98|4453.98|4454.23|4454.23|4454.23|4454.23|4453.98|4453.98|0
1628770720000|2021-08-12 12:18:40|4453.98|4453.98|4453.98|4453.98|4453.98|4453.98|4453.98|4453.98|0
1628770730000|2021-08-12 12:18:50|4453.73|4453.73|4453.73|4453.73|4453.73|4453.73|4453.73|4453.73|0
1628770740000|2021-08-12 12:19:00|4454.96|4454.96|4456.2|4456.2|4456.2|4456.2|4454.96|4454.96|0
1628770760000|2021-08-12 12:19:20|4457.44|4457.44|4457.44|4457.44|4457.44|4457.44|4457.44|4457.44|0
1628770800000|2021-08-12 12:20:00|4457.62|4457.62|4457.62|4457.62|4457.62|4457.62|4457.62|4457.62|0
1628770820000|2021-08-12 12:20:20|4458.85|4458.85|4458.85|4458.85|4458.85|4458.85|4458.85|4458.85|0
1628771150000|2021-08-12 12:25:50|4457.62|4457.62|4457.62|4457.62|4457.62|4457.62|4457.62|4457.62|0
1628771220000|2021-08-12 12:27:00|4458.85|4458.85|4456.38|4456.38|4458.85|4458.85|4456.38|4456.38|0
1628771350000|2021-08-12 12:29:10|4456.2|4456.2|4456.2|4456.2|4456.2|4456.2|4456.2|4456.2|0
1628771370000|2021-08-12 12:29:30|4456.46|4456.46|4456.46|4456.46|4456.46|4456.46|4456.46|4456.46|0
1628771490000|2021-08-12 12:31:30|4456.2|4456.2|4456.2|4456.2|4456.2|4456.2|4456.2|4456.2|0
1628771630000|2021-08-12 12:33:50|4454.96|4454.96|4454.96|4454.96|4454.96|4454.96|4454.96|4454.96|0
1628771930000|2021-08-12 12:38:50|4454.79|4454.79|4454.79|4454.79|4454.79|4454.79|4454.79|4454.79|0
1628771940000|2021-08-12 12:39:00|4452.31|4452.31|4451.08|4451.08|4452.31|4452.31|4451.08|4451.08|0
1628771950000|2021-08-12 12:39:10|4449.84|4449.84|4449.84|4449.84|4449.84|4449.84|4449.84|4449.84|0
1628771980000|2021-08-12 12:39:40|4449.58|4449.58|4449.84|4449.84|4449.84|4449.84|4449.58|4449.58|0
1628772050000|2021-08-12 12:40:50|4450.09|4450.09|4452.82|4452.82|4452.82|4452.82|4450.09|4450.09|0
1628772160000|2021-08-12 12:42:40|4451.58|4451.58|4451.58|4451.58|4451.58|4451.58|4451.58|4451.58|0
1628772180000|2021-08-12 12:43:00|4451.84|4451.84|4451.84|4451.84|4451.84|4451.84|4451.84|4451.84|0
1628772200000|2021-08-12 12:43:20|4452.09|4452.09|4452.09|4452.09|4452.09|4452.09|4452.09|4452.09|0
1628772220000|2021-08-12 12:43:40|4453.33|4453.33|4453.33|4453.33|4453.33|4453.33|4453.33|4453.33|0
1628772230000|2021-08-12 12:43:50|4454.57|4454.57|4454.57|4454.57|4454.57|4454.57|4454.57|4454.57|0
1628772240000|2021-08-12 12:44:00|4455.81|4455.81|4455.81|4455.81|4455.81|4455.81|4455.81|4455.81|0
1628772350000|2021-08-12 12:45:50|4455.55|4455.55|4455.3|4455.3|4455.55|4455.55|4455.3|4455.3|0
1628772380000|2021-08-12 12:46:20|4454.06|4454.06|4454.06|4454.06|4454.06|4454.06|4454.06|4454.06|0
1628772400000|2021-08-12 12:46:40|4452.82|4452.82|4452.82|4452.82|4452.82|4452.82|4452.82|4452.82|0
1628772440000|2021-08-12 12:47:20|4451.58|4451.58|4450.34|4450.34|4451.58|4451.58|4450.34|4450.34|0
1628772460000|2021-08-12 12:47:40|4450.52|4450.52|4450.52|4450.52|4450.52|4450.52|4450.52|4450.52|0
1628772540000|2021-08-12 12:49:00|4449.28|4449.28|4448.04|4448.04|4449.28|4449.28|4448.04|4448.04|0
1628772550000|2021-08-12 12:49:10|4446.8|4446.8|4446.8|4446.8|4446.8|4446.8|4446.8|4446.8|0
1628772570000|2021-08-12 12:49:30|4448.04|4448.04|4448.04|4448.04|4448.04|4448.04|4448.04|4448.04|0
1628772580000|2021-08-12 12:49:40|4449.28|4449.28|4450.52|4450.52|4450.52|4450.52|4449.28|4449.28|0
1628772590000|2021-08-12 12:49:50|4450.26|4450.26|4450.26|4450.26|4450.26|4450.26|4450.26|4450.26|0
1628772600000|2021-08-12 12:50:00|4450.52|4450.52|4450.52|4450.52|4450.52|4450.52|4450.52|4450.52|0
1628772640000|2021-08-12 12:50:40|4450.77|4450.77|4451.28|4451.28|4451.28|4451.28|4450.77|4450.77|0
1628772660000|2021-08-12 12:51:00|4451.79|4451.79|4451.79|4451.79|4452.04|4452.04|4451.79|4451.79|0
1628772680000|2021-08-12 12:51:20|4452.04|4452.04|4452.04|4452.04|4452.04|4452.04|4452.04|4452.04|0
1628772730000|2021-08-12 12:52:10|4451.79|4451.79|4451.53|4451.53|4451.79|4451.79|4451.53|4451.53|0
1628772760000|2021-08-12 12:52:40|4451.28|4451.28|4451.28|4451.28|4451.28|4451.28|4451.28|4451.28|0
1628772780000|2021-08-12 12:53:00|4452.52|4452.52|4448.8|4448.8|4452.52|4452.52|4448.8|4448.8|0
1628772830000|2021-08-12 12:53:50|4449.05|4449.05|4449.56|4449.56|4449.56|4449.56|4449.05|4449.05|0
1628772860000|2021-08-12 12:54:20|4449.82|4449.82|4449.82|4449.82|4449.82|4449.82|4449.82|4449.82|0
1628772900000|2021-08-12 12:55:00|4451.05|4451.05|4450.8|4450.8|4451.05|4451.05|4450.8|4450.8|0
1628772920000|2021-08-12 12:55:20|4452.04|4452.04|4452.04|4452.04|4452.04|4452.04|4452.04|4452.04|0
1628772940000|2021-08-12 12:55:40|4452.55|4452.55|4454.04|4454.04|4454.04|4454.04|4452.55|4452.55|0
1628772960000|2021-08-12 12:56:00|4452.8|4452.8|4452.8|4452.8|4452.8|4452.8|4452.8|4452.8|0
1628773000000|2021-08-12 12:56:40|4453.06|4453.06|4453.06|4453.06|4453.06|4453.06|4453.06|4453.06|0
1628773120000|2021-08-12 12:58:40|4452.55|4452.55|4452.55|4452.55|4452.55|4452.55|4452.55|4452.55|0
1628773190000|2021-08-12 12:59:50|4452.29|4452.29|4452.29|4452.29|4452.29|4452.29|4452.29|4452.29|0
1628773210000|2021-08-12 13:00:10|4451.05|4451.05|4451.31|4451.31|4451.31|4451.31|4451.05|4451.05|0
1628773280000|2021-08-12 13:01:20|4451.56|4451.56|4451.56|4451.56|4451.56|4451.56|4451.56|4451.56|0
1628773370000|2021-08-12 13:02:50|4451.39|4451.39|4451.39|4451.39|4451.39|4451.39|4451.39|4451.39|0
1628773380000|2021-08-12 13:03:00|4452.63|4452.63|4452.63|4452.63|4452.63|4452.63|4452.63|4452.63|0
1628773390000|2021-08-12 13:03:10|4453.87|4453.87|4453.62|4453.62|4453.87|4453.87|4453.62|4453.62|0
1628773400000|2021-08-12 13:03:20|4453.44|4453.44|4453.44|4453.44|4453.44|4453.44|4453.44|4453.44|0
1628773410000|2021-08-12 13:03:30|4453.7|4453.7|4453.7|4453.7|4453.7|4453.7|4453.7|4453.7|0
1628773480000|2021-08-12 13:04:40|4454.04|4454.04|4454.04|4454.04|4454.04|4454.04|4454.04|4454.04|0
1628773570000|2021-08-12 13:06:10|4455.28|4455.28|4459|4459|4459|4459|4455.28|4455.28|0
1628773580000|2021-08-12 13:06:20|4457.76|4457.76|4457.76|4457.76|4457.76|4457.76|4457.76|4457.76|0
1628773600000|2021-08-12 13:06:40|4457.5|4457.5|4457.5|4457.5|4457.5|4457.5|4457.5|4457.5|0
1628773650000|2021-08-12 13:07:30|4457.76|4457.76|4457.76|4457.76|4457.76|4457.76|4457.76|4457.76|0
1628773700000|2021-08-12 13:08:20|4458.01|4458.01|4458.01|4458.01|4458.01|4458.01|4458.01|4458.01|0
1628773820000|2021-08-12 13:10:20|4459.25|4459.25|4458.01|4458.01|4459.25|4459.25|4458.01|4458.01|0
1628773830000|2021-08-12 13:10:30|4458.52|4458.52|4458.52|4458.52|4458.52|4458.52|4458.52|4458.52|0
1628773840000|2021-08-12 13:10:40|4459.03|4459.03|4459.03|4459.03|4459.03|4459.03|4459.03|4459.03|0
1628773880000|2021-08-12 13:11:20|4460.27|4460.27|4460.27|4460.27|4460.27|4460.27|4460.27|4460.27|0
1628773910000|2021-08-12 13:11:50|4459.03|4459.03|4459.03|4459.03|4459.03|4459.03|4459.03|4459.03|0
1628773920000|2021-08-12 13:12:00|4458.77|4458.77|4458.52|4458.52|4458.77|4458.77|4458.52|4458.52|0
1628773930000|2021-08-12 13:12:10|4458.77|4458.77|4458.77|4458.77|4459.03|4459.03|4458.77|4458.77|0
1628774030000|2021-08-12 13:13:50|4458.52|4458.52|4458.52|4458.52|4458.52|4458.52|4458.52|4458.52|0
1628774070000|2021-08-12 13:14:30|4458.35|4458.35|4458.35|4458.35|4458.35|4458.35|4458.35|4458.35|0
1628774120000|2021-08-12 13:15:20|4458.6|4458.6|4458.6|4458.6|4458.6|4458.6|4458.6|4458.6|0
1628774130000|2021-08-12 13:15:30|4458.86|4458.86|4458.86|4458.86|4458.86|4458.86|4458.86|4458.86|0
1628774150000|2021-08-12 13:15:50|4459.11|4459.11|4459.11|4459.11|4459.11|4459.11|4459.11|4459.11|0
1628774200000|2021-08-12 13:16:40|4459.62|4459.62|4459.36|4459.36|4459.62|4459.62|4459.36|4459.36|0
1628774240000|2021-08-12 13:17:20|4459.11|4459.11|4460.35|4460.35|4460.35|4460.35|4459.11|4459.11|0
1628774270000|2021-08-12 13:17:50|4461.59|4461.59|4461.59|4461.59|4461.59|4461.59|4461.59|4461.59|0
1628774340000|2021-08-12 13:19:00|4462.83|4462.83|4462.83|4462.83|4462.83|4462.83|4462.83|4462.83|0
1628774360000|2021-08-12 13:19:20|4464.07|4464.07|4464.07|4464.07|4464.07|4464.07|4464.07|4464.07|0
1628774460000|2021-08-12 13:21:00|4464.24|4464.24|4464.24|4464.24|4464.24|4464.24|4464.24|4464.24|0
1628774470000|2021-08-12 13:21:10|4463.99|4463.99|4463.99|4463.99|4463.99|4463.99|4463.99|4463.99|0
1628774560000|2021-08-12 13:22:40|4465.22|4465.22|4464.97|4464.97|4465.22|4465.22|4464.97|4464.97|0
1628774570000|2021-08-12 13:22:50|4463.73|4463.73|4463.73|4463.73|4463.73|4463.73|4463.73|4463.73|0
1628774580000|2021-08-12 13:23:00|4463.48|4463.48|4463.48|4463.48|4463.48|4463.48|4463.48|4463.48|0
1628774620000|2021-08-12 13:23:40|4463.65|4463.65|4463.65|4463.65|4463.65|4463.65|4463.65|4463.65|0
1628774790000|2021-08-12 13:26:30|4464.89|4464.89|4464.89|4464.89|4464.89|4464.89|4464.89|4464.89|0
1628774880000|2021-08-12 13:28:00|4466.13|4466.13|4466.13|4466.13|4466.13|4466.13|4466.13|4466.13|0
1628774900000|2021-08-12 13:28:20|4466.64|4466.64|4466.64|4466.64|4466.64|4466.64|4466.64|4466.64|0
1628774930000|2021-08-12 13:28:50|4466.38|4466.38|4466.38|4466.38|4466.38|4466.38|4466.38|4466.38|0
1628775000000|2021-08-12 13:30:00|4465.14|4465.14|4465.14|4465.14|4465.14|4465.14|4465.14|4465.14|0
1628775010000|2021-08-12 13:30:10|4463.9|4463.9|4463.9|4463.9|4463.9|4463.9|4463.9|4463.9|0
1628775030000|2021-08-12 13:30:30|4464.41|4464.41|4464.92|4464.92|4464.92|4464.92|4464.41|4464.41|0
1628775090000|2021-08-12 13:31:30|4465.26|4465.26|4465.26|4465.26|4465.26|4465.26|4465.26|4465.26|0
1628775140000|2021-08-12 13:32:20|4464.02|4464.02|4464.02|4464.02|4464.02|4464.02|4464.02|4464.02|0
1628775150000|2021-08-12 13:32:30|4462.79|4462.79|4462.79|4462.79|4462.79|4462.79|4462.79|4462.79|0
1628775160000|2021-08-12 13:32:40|4461.55|4461.55|4461.55|4461.55|4461.55|4461.55|4461.55|4461.55|0
1628775180000|2021-08-12 13:33:00|4464.02|4464.02|4464.02|4464.02|4464.02|4464.02|4464.02|4464.02|0
1628775190000|2021-08-12 13:33:10|4462.79|4462.79|4464.02|4464.02|4464.02|4464.02|4462.79|4462.79|0
1628775200000|2021-08-12 13:33:20|4463.26|4463.26|4463.26|4463.26|4463.26|4463.26|4463.26|4463.26|0
1628775280000|2021-08-12 13:34:40|4464.5|4464.5|4464.5|4464.5|4464.5|4464.5|4464.5|4464.5|0
1628775320000|2021-08-12 13:35:20|4464.76|4464.76|4465.01|4465.01|4465.01|4465.01|4464.76|4464.76|0
1628775370000|2021-08-12 13:36:10|4465.26|4465.26|4465.26|4465.26|4465.26|4465.26|4465.26|4465.26|0
1628775400000|2021-08-12 13:36:40|4465.01|4465.01|4465.01|4465.01|4465.01|4465.01|4465.01|4465.01|0
1628775420000|2021-08-12 13:37:00|4464.5|4464.5|4464.5|4464.5|4464.5|4464.5|4464.5|4464.5|0
1628775480000|2021-08-12 13:38:00|4464.25|4464.25|4464.25|4464.25|4464.25|4464.25|4464.25|4464.25|0
1628775510000|2021-08-12 13:38:30|4463.99|4463.99|4463.99|4463.99|4463.99|4463.99|4463.99|4463.99|0
1628775520000|2021-08-12 13:38:40|4463.49|4463.49|4463.23|4463.23|4463.49|4463.49|4463.23|4463.23|0
1628775560000|2021-08-12 13:39:20|4460.75|4460.75|4463.36|4463.36|4463.36|4463.36|4460.75|4460.75|0
1628775600000|2021-08-12 13:40:00|4463.49|4463.49|4463.49|4463.49|4463.49|4463.49|4463.49|4463.49|0
1628775650000|2021-08-12 13:40:50|4464.72|4464.72|4464.72|4464.72|4464.72|4464.72|4464.72|4464.72|0
1628775750000|2021-08-12 13:42:30|4464.6|4464.6|4464.72|4464.72|4464.72|4464.72|4464.6|4464.6|0
1628775780000|2021-08-12 13:43:00|4465.24|4465.24|4465.24|4465.24|4465.24|4465.24|4465.24|4465.24|0
1628775790000|2021-08-12 13:43:10|4464.99|4464.99|4464.99|4464.99|4464.99|4464.99|4464.99|4464.99|0
1628775860000|2021-08-12 13:44:20|4465.11|4465.11|4465.11|4465.11|4465.11|4465.11|4465.11|4465.11|0
1628775880000|2021-08-12 13:44:40|4464.94|4464.94|4464.94|4464.94|4464.94|4464.94|4464.94|4464.94|0
1628775900000|2021-08-12 13:45:00|4466.18|4466.18|4466.18|4466.18|4466.18|4466.18|4466.18|4466.18|0
1628775910000|2021-08-12 13:45:10|4466.01|4466.01|4466.01|4466.01|4466.01|4466.01|4466.01|4466.01|0
1628775920000|2021-08-12 13:45:20|4467.25|4467.25|4468.49|4468.49|4468.49|4468.49|4467.25|4467.25|0
1628775940000|2021-08-12 13:45:40|4469.73|4469.73|4469.73|4469.73|4469.73|4469.73|4469.73|4469.73|0
1628775980000|2021-08-12 13:46:20|4469.6|4469.6|4470.11|4470.11|4470.11|4470.11|4469.6|4469.6|0
1628775990000|2021-08-12 13:46:30|4470.24|4470.24|4470.24|4470.24|4470.24|4470.24|4470.24|4470.24|0
1628776020000|2021-08-12 13:47:00|4471.48|4471.48|4471.48|4471.48|4471.48|4471.48|4471.48|4471.48|0
1628776040000|2021-08-12 13:47:20|4471.99|4471.99|4472.51|4472.51|4472.51|4472.51|4471.99|4471.99|0
1628776080000|2021-08-12 13:48:00|4472.64|4472.64|4472.64|4472.64|4472.64|4472.64|4472.64|4472.64|0
1628776120000|2021-08-12 13:48:40|4472.12|4472.12|4472.12|4472.12|4472.12|4472.12|4472.12|4472.12|0
1628776160000|2021-08-12 13:49:20|4469.64|4469.64|4467.16|4467.16|4469.64|4469.64|4467.16|4467.16|0
1628776170000|2021-08-12 13:49:30|4466.91|4466.91|4468.4|4468.4|4468.4|4468.4|4466.91|4466.91|0
1628776180000|2021-08-12 13:49:40|4468.91|4468.91|4468.91|4468.91|4468.91|4468.91|4468.91|4468.91|0
1628776210000|2021-08-12 13:50:10|4470.15|4470.15|4470.15|4470.15|4470.15|4470.15|4470.15|4470.15|0
1628776220000|2021-08-12 13:50:20|4469.89|4469.89|4469.89|4469.89|4469.89|4469.89|4469.89|4469.89|0
1628776240000|2021-08-12 13:50:40|4471.13|4471.13|4471.13|4471.13|4471.13|4471.13|4471.13|4471.13|0
1628776310000|2021-08-12 13:51:50|4472.37|4472.37|4472.37|4472.37|4472.37|4472.37|4472.37|4472.37|0
1628776330000|2021-08-12 13:52:10|4471.13|4471.13|4471.13|4471.13|4471.13|4471.13|4471.13|4471.13|0
1628776340000|2021-08-12 13:52:20|4469.89|4469.89|4469.64|4469.64|4469.89|4469.89|4468.66|4468.66|0
1628776390000|2021-08-12 13:53:10|4469.13|4469.13|4469.13|4469.13|4469.13|4469.13|4469.13|4469.13|0
1628776400000|2021-08-12 13:53:20|4467.89|4467.89|4467.89|4467.89|4467.89|4467.89|4467.89|4467.89|0
1628776450000|2021-08-12 13:54:10|4466.65|4466.65|4466.65|4466.65|4466.65|4466.65|4466.65|4466.65|0
1628776470000|2021-08-12 13:54:30|4466.48|4466.48|4466.48|4466.48|4466.48|4466.48|4466.48|4466.48|0
1628776490000|2021-08-12 13:54:50|4466.23|4466.23|4466.23|4466.23|4466.23|4466.23|4466.23|4466.23|0
1628776520000|2021-08-12 13:55:20|4462.51|4462.51|4461.27|4461.27|4462.51|4462.51|4461.27|4461.27|0
1628776540000|2021-08-12 13:55:40|4461.02|4461.02|4461.02|4461.02|4461.02|4461.02|4461.02|4461.02|0
1628776570000|2021-08-12 13:56:10|4459.78|4459.78|4459.78|4459.78|4459.78|4459.78|4459.78|4459.78|0
1628776600000|2021-08-12 13:56:40|4459.27|4459.27|4459.27|4459.27|4459.27|4459.27|4459.27|4459.27|0
1628776620000|2021-08-12 13:57:00|4458.03|4458.03|4456.79|4456.79|4458.03|4458.03|4456.79|4456.79|0
1628776690000|2021-08-12 13:58:10|4455.56|4455.56|4454.32|4454.32|4455.56|4455.56|4454.32|4454.32|0
1628776700000|2021-08-12 13:58:20|4454.82|4454.82|4453.59|4453.59|4454.82|4454.82|4453.59|4453.59|0
1628776730000|2021-08-12 13:58:50|4456.06|4456.06|4456.06|4456.06|4456.06|4456.06|4456.06|4456.06|0
1628776740000|2021-08-12 13:59:00|4454.82|4454.82|4454.82|4454.82|4454.82|4454.82|4454.82|4454.82|0
1628776750000|2021-08-12 13:59:10|4453.59|4453.59|4453.59|4453.59|4453.59|4453.59|4453.59|4453.59|0
1628776790000|2021-08-12 13:59:50|4454.82|4454.82|4454.82|4454.82|4454.82|4454.82|4454.82|4454.82|0
1628776800000|2021-08-12 14:00:00|4454.65|4454.65|4455.89|4455.89|4455.89|4455.89|4454.65|4454.65|0
1628776810000|2021-08-12 14:00:10|4454.65|4454.65|4454.65|4454.65|4454.65|4454.65|4454.65|4454.65|0
1628776950000|2021-08-12 14:02:30|4453.41|4453.41|4453.41|4453.41|4453.41|4453.41|4453.41|4453.41|0
1628776980000|2021-08-12 14:03:00|4453.67|4453.67|4453.92|4453.92|4453.92|4453.92|4453.67|4453.67|0
1628776990000|2021-08-12 14:03:10|4455.16|4455.16|4455.16|4455.16|4455.16|4455.16|4455.16|4455.16|0
1628777010000|2021-08-12 14:03:30|4454.91|4454.91|4456.15|4456.15|4456.15|4456.15|4454.91|4454.91|0
1628777030000|2021-08-12 14:03:50|4456.32|4456.32|4456.32|4456.32|4456.32|4456.32|4456.32|4456.32|0
1628777060000|2021-08-12 14:04:20|4457.56|4457.56|4457.56|4457.56|4457.56|4457.56|4457.56|4457.56|0
1628777120000|2021-08-12 14:05:20|4457.3|4457.3|4457.05|4457.05|4457.3|4457.3|4457.05|4457.05|0
1628777150000|2021-08-12 14:05:50|4456.79|4456.79|4456.79|4456.79|4456.79|4456.79|4456.79|4456.79|0
1628777180000|2021-08-12 14:06:20|4458.03|4458.03|4458.03|4458.03|4458.03|4458.03|4458.03|4458.03|0
1628777220000|2021-08-12 14:07:00|4457.78|4457.78|4457.78|4457.78|4457.78|4457.78|4457.78|4457.78|0
1628777230000|2021-08-12 14:07:10|4457.27|4457.27|4457.27|4457.27|4457.27|4457.27|4457.27|4457.27|0
1628777290000|2021-08-12 14:08:10|4458.51|4458.51|4458.51|4458.51|4458.51|4458.51|4458.51|4458.51|0
1628777310000|2021-08-12 14:08:30|4459.75|4459.75|4459.75|4459.75|4459.75|4459.75|4459.75|4459.75|0
1628777320000|2021-08-12 14:08:40|4460|4460|4462.48|4462.48|4462.48|4462.48|4460|4460|0
1628777340000|2021-08-12 14:09:00|4463.72|4463.72|4464.96|4464.96|4464.96|4464.96|4463.72|4463.72|0
1628777360000|2021-08-12 14:09:20|4463.72|4463.72|4463.21|4463.21|4463.72|4463.72|4463.21|4463.21|0
1628777370000|2021-08-12 14:09:30|4463.71|4463.71|4463.46|4463.46|4463.71|4463.71|4463.46|4463.46|0
1628777430000|2021-08-12 14:10:30|4462.22|4462.22|4460.98|4460.98|4462.22|4462.22|4460.98|4460.98|0
1628777470000|2021-08-12 14:11:10|4462.22|4462.22|4462.22|4462.22|4462.22|4462.22|4462.22|4462.22|0
1628777500000|2021-08-12 14:11:40|4463.46|4463.46|4463.46|4463.46|4463.46|4463.46|4463.46|4463.46|0
1628777520000|2021-08-12 14:12:00|4463.63|4463.63|4466.11|4466.11|4466.11|4466.11|4463.63|4463.63|0
1628777580000|2021-08-12 14:13:00|4467.35|4467.35|4467.35|4467.35|4467.35|4467.35|4467.35|4467.35|0
1628777610000|2021-08-12 14:13:30|4467.6|4467.6|4467.6|4467.6|4467.6|4467.6|4467.6|4467.6|0
1628777650000|2021-08-12 14:14:10|4466.36|4466.36|4465.12|4465.12|4466.36|4466.36|4465.12|4465.12|0
1628777670000|2021-08-12 14:14:30|4466.36|4466.36|4466.36|4466.36|4466.36|4466.36|4466.36|4466.36|0
1628777700000|2021-08-12 14:15:00|4467.6|4467.6|4467.6|4467.6|4467.6|4467.6|4467.6|4467.6|0
1628777720000|2021-08-12 14:15:20|4465.12|4465.12|4466.62|4466.62|4466.62|4466.62|4465.12|4465.12|0
1628777730000|2021-08-12 14:15:30|4467.86|4467.86|4466.62|4466.62|4467.86|4467.86|4466.62|4466.62|0
1628777820000|2021-08-12 14:17:00|4466.36|4466.36|4465.86|4465.86|4466.36|4466.36|4465.86|4465.86|0
1628777830000|2021-08-12 14:17:10|4467.09|4467.09|4467.09|4467.09|4467.09|4467.09|4467.09|4467.09|0
1628777840000|2021-08-12 14:17:20|4468.33|4468.33|4468.33|4468.33|4468.33|4468.33|4468.33|4468.33|0
1628777860000|2021-08-12 14:17:40|4469.57|4469.57|4469.32|4469.32|4469.57|4469.57|4469.32|4469.32|0
1628777880000|2021-08-12 14:18:00|4470.56|4470.56|4470.56|4470.56|4470.56|4470.56|4470.56|4470.56|0
1628777890000|2021-08-12 14:18:10|4470.81|4470.81|4470.81|4470.81|4470.81|4470.81|4470.81|4470.81|0
1628777930000|2021-08-12 14:18:50|4469.57|4469.57|4469.57|4469.57|4469.57|4469.57|4469.57|4469.57|0
1628777950000|2021-08-12 14:19:10|4468.33|4468.33|4468.33|4468.33|4468.33|4468.33|4468.33|4468.33|0
1628777960000|2021-08-12 14:19:20|4467.09|4467.09|4467.09|4467.09|4467.09|4467.09|4467.09|4467.09|0
1628778010000|2021-08-12 14:20:10|4467.44|4467.44|4463.72|4463.72|4467.44|4467.44|4463.72|4463.72|0
1628778030000|2021-08-12 14:20:30|4464.96|4464.96|4464.96|4464.96|4464.96|4464.96|4464.96|4464.96|0
1628778040000|2021-08-12 14:20:40|4463.72|4463.72|4463.72|4463.72|4463.72|4463.72|4463.72|4463.72|0
1628778050000|2021-08-12 14:20:50|4464.96|4464.96|4464.96|4464.96|4464.96|4464.96|4464.96|4464.96|0
1628778060000|2021-08-12 14:21:00|4466.2|4466.2|4466.2|4466.2|4466.2|4466.2|4466.2|4466.2|0
1628778070000|2021-08-12 14:21:10|4466.45|4466.45|4466.2|4466.2|4466.45|4466.45|4466.2|4466.2|0
1628778080000|2021-08-12 14:21:20|4467.44|4467.44|4467.44|4467.44|4467.44|4467.44|4467.44|4467.44|0
1628778090000|2021-08-12 14:21:30|4468.68|4468.68|4468.68|4468.68|4468.68|4468.68|4468.68|4468.68|0
1628778140000|2021-08-12 14:22:20|4469.92|4469.92|4469.92|4469.92|4469.92|4469.92|4469.92|4469.92|0
1628778150000|2021-08-12 14:22:30|4468.68|4468.68|4467.44|4467.44|4468.68|4468.68|4467.44|4467.44|0
1628778210000|2021-08-12 14:23:30|4468.68|4468.68|4468.68|4468.68|4468.68|4468.68|4468.68|4468.68|0
1628778230000|2021-08-12 14:23:50|4469.92|4469.92|4469.92|4469.92|4469.92|4469.92|4469.92|4469.92|0
1628778250000|2021-08-12 14:24:10|4468.68|4468.68|4468.68|4468.68|4468.68|4468.68|4468.68|4468.68|0
1628778280000|2021-08-12 14:24:40|4468.85|4468.85|4468.85|4468.85|4468.85|4468.85|4468.85|4468.85|0
1628778300000|2021-08-12 14:25:00|4470.09|4470.09|4470.09|4470.09|4470.09|4470.09|4470.09|4470.09|0
1628778380000|2021-08-12 14:26:20|4469.83|4469.83|4469.83|4469.83|4469.83|4469.83|4469.83|4469.83|0
1628778390000|2021-08-12 14:26:30|4469.07|4469.07|4469.07|4469.07|4469.07|4469.07|4469.07|4469.07|0
1628778400000|2021-08-12 14:26:40|4467.83|4467.83|4467.83|4467.83|4467.83|4467.83|4467.83|4467.83|0
1628778410000|2021-08-12 14:26:50|4468.09|4468.09|4468.34|4468.34|4468.34|4468.34|4468.09|4468.09|0
1628778480000|2021-08-12 14:28:00|4467.1|4467.1|4467.1|4467.1|4467.1|4467.1|4467.1|4467.1|0
1628778560000|2021-08-12 14:29:20|4468.34|4468.34|4468.34|4468.34|4468.34|4468.34|4468.34|4468.34|0
1628778620000|2021-08-12 14:30:20|4469.58|4469.58|4470.82|4470.82|4470.82|4470.82|4469.58|4469.58|0
1628778640000|2021-08-12 14:30:40|4470.56|4470.56|4470.06|4470.06|4470.56|4470.56|4470.06|4470.06|0
1628778670000|2021-08-12 14:31:10|4468.82|4468.82|4468.82|4468.82|4468.82|4468.82|4468.82|4468.82|0
1628778700000|2021-08-12 14:31:40|4470.06|4470.06|4471.3|4471.3|4471.3|4471.3|4470.06|4470.06|0
1628778750000|2021-08-12 14:32:30|4473.77|4473.77|4473.77|4473.77|4473.77|4473.77|4473.77|4473.77|0
1628778760000|2021-08-12 14:32:40|4472.54|4472.54|4471.3|4471.3|4472.54|4472.54|4471.3|4471.3|0
1628778770000|2021-08-12 14:32:50|4472.54|4472.54|4472.54|4472.54|4472.54|4472.54|4472.54|4472.54|0
1628778800000|2021-08-12 14:33:20|4475.01|4475.01|4475.01|4475.01|4475.01|4475.01|4475.01|4475.01|0
1628778840000|2021-08-12 14:34:00|4475.27|4475.27|4474.76|4474.76|4475.27|4475.27|4474.76|4474.76|0
1628778890000|2021-08-12 14:34:50|4473.52|4473.52|4472.28|4472.28|4473.52|4473.52|4472.28|4472.28|0
1628778900000|2021-08-12 14:35:00|4471.04|4471.04|4471.04|4471.04|4471.04|4471.04|4471.04|4471.04|0
1628778910000|2021-08-12 14:35:10|4472.28|4472.28|4472.28|4472.28|4472.28|4472.28|4472.28|4472.28|0
1628778930000|2021-08-12 14:35:30|4471.04|4471.04|4469.8|4469.8|4471.04|4471.04|4469.8|4469.8|0
1628778940000|2021-08-12 14:35:40|4469.55|4469.55|4469.55|4469.55|4469.55|4469.55|4469.55|4469.55|0
1628778960000|2021-08-12 14:36:00|4470.79|4470.79|4471.04|4471.04|4471.04|4471.04|4470.79|4470.79|0
1628779050000|2021-08-12 14:37:30|4471.3|4471.3|4471.3|4471.3|4471.3|4471.3|4471.3|4471.3|0
1628779060000|2021-08-12 14:37:40|4470.95|4470.95|4470.61|4470.61|4470.95|4470.95|4470.61|4470.61|0
1628779080000|2021-08-12 14:38:00|4469.37|4469.37|4470.61|4470.61|4470.61|4470.61|4469.37|4469.37|0
1628779090000|2021-08-12 14:38:10|4470.86|4470.86|4470.86|4470.86|4470.86|4470.86|4470.86|4470.86|0
1628779100000|2021-08-12 14:38:20|4472.1|4472.1|4472.1|4472.1|4472.1|4472.1|4472.1|4472.1|0
1628779130000|2021-08-12 14:38:50|4471.85|4471.85|4471.34|4471.34|4471.85|4471.85|4471.08|4471.08|0
1628779150000|2021-08-12 14:39:10|4471.86|4471.86|4472.03|4472.03|4472.03|4472.03|4471.86|4471.86|0
1628779160000|2021-08-12 14:39:20|4472.37|4472.37|4472.37|4472.37|4472.37|4472.37|4472.37|4472.37|0
1628779190000|2021-08-12 14:39:50|4472.03|4472.03|4472.03|4472.03|4472.03|4472.03|4472.03|4472.03|0
1628779220000|2021-08-12 14:40:20|4472.54|4472.54|4472.37|4472.37|4472.54|4472.54|4472.37|4472.37|0
1628779240000|2021-08-12 14:40:40|4472.2|4472.2|4472.2|4472.2|4472.2|4472.2|4472.2|4472.2|0
1628779310000|2021-08-12 14:41:50|4472.71|4472.71|4472.71|4472.71|4472.71|4472.71|4472.71|4472.71|0
1628779410000|2021-08-12 14:43:30|4472.45|4472.45|4472.2|4472.2|4472.45|4472.45|4472.2|4472.2|0
1628779440000|2021-08-12 14:44:00|4470.96|4470.96|4469.72|4469.72|4470.96|4470.96|4469.72|4469.72|0
1628779530000|2021-08-12 14:45:30|4468.48|4468.48|4468.48|4468.48|4468.48|4468.48|4468.48|4468.48|0
1628779560000|2021-08-12 14:46:00|4467.24|4467.24|4467.24|4467.24|4467.24|4467.24|4467.24|4467.24|0
1628779570000|2021-08-12 14:46:10|4468.48|4468.48|4468.74|4468.74|4468.74|4468.74|4468.48|4468.48|0
1628779580000|2021-08-12 14:46:20|4467.5|4467.5|4467.5|4467.5|4467.5|4467.5|4467.5|4467.5|0
1628779620000|2021-08-12 14:47:00|4466.26|4466.26|4467.5|4467.5|4467.5|4467.5|4466.26|4466.26|0
1628779640000|2021-08-12 14:47:20|4466.26|4466.26|4466.26|4466.26|4466.26|4466.26|4466.26|4466.26|0
1628779680000|2021-08-12 14:48:00|4465.02|4465.02|4463.78|4463.78|4465.02|4465.02|4463.78|4463.78|0
1628779710000|2021-08-12 14:48:30|4460.06|4460.06|4457.58|4457.58|4460.06|4460.06|4457.58|4457.58|0
1628779730000|2021-08-12 14:48:50|4456.34|4456.34|4457.58|4457.58|4457.58|4457.58|4456.34|4456.34|0
1628779790000|2021-08-12 14:49:50|4456.34|4456.34|4455.11|4455.11|4456.34|4456.34|4455.11|4455.11|0
1628779860000|2021-08-12 14:51:00|4453.87|4453.87|4451.13|4451.13|4453.87|4453.87|4451.13|4451.13|0
1628779870000|2021-08-12 14:51:10|4451.39|4451.39|4452.63|4452.63|4452.63|4452.63|4451.39|4451.39|0
1628779880000|2021-08-12 14:51:20|4451.39|4451.39|4450.15|4450.15|4451.39|4451.39|4450.15|4450.15|0
1628779890000|2021-08-12 14:51:30|4451.39|4451.39|4451.39|4451.39|4451.39|4451.39|4451.39|4451.39|0
1628780000000|2021-08-12 14:53:20|4451.13|4451.13|4451.13|4451.13|4451.13|4451.13|4450.88|4450.88|0
1628780010000|2021-08-12 14:53:30|4449.89|4449.89|4448.66|4448.66|4449.89|4449.89|4448.66|4448.66|0
1628780020000|2021-08-12 14:53:40|4447.42|4447.42|4447.42|4447.42|4447.42|4447.42|4447.42|4447.42|0
1628780050000|2021-08-12 14:54:10|4446.18|4446.18|4446.18|4446.18|4446.18|4446.18|4446.18|4446.18|0
1628780120000|2021-08-12 14:55:20|4444.94|4444.94|4444.94|4444.94|4444.94|4444.94|4444.94|4444.94|0
1628780140000|2021-08-12 14:55:40|4444.77|4444.77|4444.77|4444.77|4444.77|4444.77|4444.77|4444.77|0
1628780180000|2021-08-12 14:56:20|4443.53|4443.53|4442.29|4442.29|4443.53|4443.53|4442.29|4442.29|0
1628780200000|2021-08-12 14:56:40|4443.53|4443.53|4443.53|4443.53|4443.53|4443.53|4443.53|4443.53|0
1628780260000|2021-08-12 14:57:40|4442.29|4442.29|4442.29|4442.29|4442.29|4442.29|4442.29|4442.29|0
1628780300000|2021-08-12 14:58:20|4441.05|4441.05|4441.05|4441.05|4441.05|4441.05|4441.05|4441.05|0
1628780340000|2021-08-12 14:59:00|4439.81|4439.81|4439.81|4439.81|4439.81|4439.81|4439.81|4439.81|0
1628780360000|2021-08-12 14:59:20|4439.55|4439.55|4439.81|4439.81|4439.81|4439.81|4439.55|4439.55|0
1628780390000|2021-08-12 14:59:50|4438.57|4438.57|4438.57|4438.57|4438.57|4438.57|4438.57|4438.57|0
1628780450000|2021-08-12 15:00:50|4438.82|4438.82|4438.82|4438.82|4438.82|4438.82|4438.82|4438.82|0
1628780460000|2021-08-12 15:01:00|4440.06|4440.06|4439.17|4439.17|4440.06|4440.06|4438.82|4438.82|0
1628780580000|2021-08-12 15:03:00|4437.93|4437.93|4436.69|4436.69|4437.93|4437.93|4436.69|4436.69|0
1628780590000|2021-08-12 15:03:10|4437.93|4437.93|4436.69|4436.69|4439.17|4439.17|4436.69|4436.69|0
1628780620000|2021-08-12 15:03:40|4435.45|4435.45|4435.45|4435.45|4435.45|4435.45|4435.45|4435.45|0
1628780640000|2021-08-12 15:04:00|4434.21|4434.21|4434.21|4434.21|4434.21|4434.21|4434.21|4434.21|0
1628780670000|2021-08-12 15:04:30|4431.73|4431.73|4431.73|4431.73|4431.73|4431.73|4431.73|4431.73|0
1628780680000|2021-08-12 15:04:40|4431.56|4431.56|4432.8|4432.8|4432.8|4432.8|4431.56|4431.56|0
1628780700000|2021-08-12 15:05:00|4434.04|4434.04|4435.28|4435.28|4435.28|4435.28|4434.04|4434.04|0
1628780750000|2021-08-12 15:05:50|4435.02|4435.02|4436.52|4436.52|4436.52|4436.52|4435.02|4435.02|0
1628780770000|2021-08-12 15:06:10|4435.28|4435.28|4435.28|4435.28|4435.28|4435.28|4435.28|4435.28|0
1628780800000|2021-08-12 15:06:40|4434.04|4434.04|4434.04|4434.04|4434.04|4434.04|4434.04|4434.04|0
1628780830000|2021-08-12 15:07:10|4431.56|4431.56|4429.08|4429.08|4431.56|4431.56|4429.08|4429.08|0
1628780850000|2021-08-12 15:07:30|4430.32|4430.32|4431.56|4431.56|4431.56|4431.56|4430.32|4430.32|0
1628780860000|2021-08-12 15:07:40|4434.04|4434.04|4432.8|4432.8|4434.04|4434.04|4432.8|4432.8|0
1628781000000|2021-08-12 15:10:00|4432.55|4432.55|4432.38|4432.38|4432.55|4432.55|4432.21|4432.21|0
1628781010000|2021-08-12 15:10:10|4432.55|4432.55|4432.55|4432.55|4432.55|4432.55|4432.55|4432.55|0
1628781050000|2021-08-12 15:10:50|4432.29|4432.29|4432.29|4432.29|4432.29|4432.29|4432.29|4432.29|0
1628781080000|2021-08-12 15:11:20|4432.04|4432.04|4432.04|4432.04|4432.04|4432.04|4432.04|4432.04|0
1628781120000|2021-08-12 15:12:00|4430.8|4430.8|4428.32|4428.32|4430.8|4430.8|4428.32|4428.32|0
1628781220000|2021-08-12 15:13:40|4428.07|4428.07|4428.07|4428.07|4428.07|4428.07|4428.07|4428.07|0
1628781240000|2021-08-12 15:14:00|4430.55|4430.55|4428.07|4428.07|4430.55|4430.55|4428.07|4428.07|0
1628781260000|2021-08-12 15:14:20|4426.83|4426.83|4425.59|4425.59|4426.83|4426.83|4425.59|4425.59|0
1628781300000|2021-08-12 15:15:00|4425.84|4425.84|4425.84|4425.84|4425.84|4425.84|4425.84|4425.84|0
1628781350000|2021-08-12 15:15:50|4425.59|4425.59|4425.84|4425.84|4425.84|4425.84|4425.59|4425.59|0
1628781420000|2021-08-12 15:17:00|4425.59|4425.59|4425.59|4425.59|4425.59|4425.59|4425.59|4425.59|0
1628781510000|2021-08-12 15:18:30|4425.33|4425.33|4425.08|4425.08|4425.33|4425.33|4425.08|4425.08|0
1628781540000|2021-08-12 15:19:00|4425.33|4425.33|4425.59|4425.59|4425.84|4425.84|4425.33|4425.33|0
1628781610000|2021-08-12 15:20:10|4425.76|4425.76|4425.76|4425.76|4425.76|4425.76|4425.76|4425.76|0
1628781640000|2021-08-12 15:20:40|4425.93|4425.93|4426.35|4426.35|4426.35|4426.35|4425.93|4425.93|0
1628781660000|2021-08-12 15:21:00|4426.61|4426.61|4426.44|4426.44|4426.61|4426.61|4426.44|4426.44|0
1628781670000|2021-08-12 15:21:10|4426.61|4426.61|4426.61|4426.61|4426.61|4426.61|4426.61|4426.61|0
1628781690000|2021-08-12 15:21:30|4425.37|4425.37|4422.89|4422.89|4425.37|4425.37|4421.65|4421.65|0
1628781700000|2021-08-12 15:21:40|4424.13|4424.13|4423.88|4423.88|4424.13|4424.13|4423.88|4423.88|0
1628781710000|2021-08-12 15:21:50|4424.13|4424.13|4424.13|4424.13|4424.13|4424.13|4424.13|4424.13|0
1628781720000|2021-08-12 15:22:00|4423.88|4423.88|4423.88|4423.88|4423.88|4423.88|4423.88|4423.88|0
1628781770000|2021-08-12 15:22:50|4425.12|4425.12|4424.78|4424.78|4425.12|4425.12|4424.78|4424.78|0
1628781800000|2021-08-12 15:23:20|4426.01|4426.01|4426.01|4426.01|4426.01|4426.01|4426.01|4426.01|0
1628781810000|2021-08-12 15:23:30|4425.76|4425.76|4425.76|4425.76|4425.76|4425.76|4425.76|4425.76|0
1628781880000|2021-08-12 15:24:40|4424.52|4424.52|4424.52|4424.52|4424.52|4424.52|4424.52|4424.52|0
1628781890000|2021-08-12 15:24:50|4424.69|4424.69|4424.69|4424.69|4424.69|4424.69|4424.69|4424.69|0
1628781960000|2021-08-12 15:26:00|4425.93|4425.93|4425.93|4425.93|4425.93|4425.93|4425.93|4425.93|0
1628782000000|2021-08-12 15:26:40|4426.18|4426.18|4426.18|4426.18|4426.18|4426.18|4426.18|4426.18|0
1628782010000|2021-08-12 15:26:50|4423.71|4423.71|4422.47|4422.47|4423.71|4423.71|4421.23|4421.23|0
1628782020000|2021-08-12 15:27:00|4423.71|4423.71|4423.71|4423.71|4423.71|4423.71|4422.47|4422.47|0
1628782030000|2021-08-12 15:27:10|4424.95|4424.95|4426.18|4426.18|4426.18|4426.18|4424.95|4424.95|0
1628782050000|2021-08-12 15:27:30|4427.42|4427.42|4427.42|4427.42|4427.42|4427.42|4427.42|4427.42|0
1628782080000|2021-08-12 15:28:00|4427.25|4427.25|4427.25|4427.25|4427.25|4427.25|4427.25|4427.25|0
1628782090000|2021-08-12 15:28:10|4428.49|4428.49|4428.49|4428.49|4428.49|4428.49|4428.49|4428.49|0
1628782110000|2021-08-12 15:28:30|4429.73|4429.73|4429.98|4429.98|4429.98|4429.98|4429.73|4429.73|0
1628782140000|2021-08-12 15:29:00|4429.81|4429.81|4430.33|4430.33|4430.33|4430.33|4429.81|4429.81|0
1628782160000|2021-08-12 15:29:20|4431.57|4431.57|4431.57|4431.57|4431.57|4431.57|4431.57|4431.57|0
1628782170000|2021-08-12 15:29:30|4431.4|4431.4|4431.4|4431.4|4431.4|4431.4|4431.4|4431.4|0
1628782190000|2021-08-12 15:29:50|4432.64|4432.64|4431.65|4431.65|4433.88|4433.88|4431.4|4431.4|0
1628838900000|2021-08-13 07:15:00|4457.12|4457.12|4458.36|4458.36|4458.36|4458.36|4457.12|4457.12|0
1628838910000|2021-08-13 07:15:10|4458.53|4458.53|4458.19|4458.19|4458.53|4458.53|4458.19|4458.19|0
1628838920000|2021-08-13 07:15:20|4456.95|4456.95|4457.97|4457.97|4457.97|4457.97|4456.95|4456.95|0
1628838940000|2021-08-13 07:15:40|4457.71|4457.71|4457.71|4457.71|4457.71|4457.71|4457.71|4457.71|0
1628838990000|2021-08-13 07:16:30|4455.24|4455.24|4457.71|4457.71|4457.71|4457.71|4455.24|4455.24|0
1628839000000|2021-08-13 07:16:40|4458.95|4458.95|4458.95|4458.95|4458.95|4458.95|4458.95|4458.95|0
1628839020000|2021-08-13 07:17:00|4458.45|4458.45|4457.43|4457.43|4458.45|4458.45|4457.18|4457.18|0
1628839040000|2021-08-13 07:17:20|4457.09|4457.09|4457.09|4457.09|4457.09|4457.09|4457.09|4457.09|0
1628839060000|2021-08-13 07:17:40|4457.26|4457.26|4457.26|4457.26|4457.26|4457.26|4457.26|4457.26|0
1628839070000|2021-08-13 07:17:50|4456.02|4456.02|4456.02|4456.02|4456.02|4456.02|4456.02|4456.02|0
1628839080000|2021-08-13 07:18:00|4455.51|4455.51|4455.51|4455.51|4455.51|4455.51|4455.51|4455.51|0
1628839100000|2021-08-13 07:18:20|4454.27|4454.27|4454.27|4454.27|4454.27|4454.27|4454.27|4454.27|0
1628839120000|2021-08-13 07:18:40|4453.03|4453.03|4451.8|4451.8|4453.03|4453.03|4451.8|4451.8|0
1628839210000|2021-08-13 07:20:10|4449.32|4449.32|4449.06|4449.06|4449.32|4449.32|4449.06|4449.06|0
1628839230000|2021-08-13 07:20:30|4447.82|4447.82|4447.82|4447.82|4447.82|4447.82|4447.82|4447.82|0
1628839260000|2021-08-13 07:21:00|4447.57|4447.57|4447.57|4447.57|4447.57|4447.57|4447.57|4447.57|0
1628839330000|2021-08-13 07:22:10|4450.05|4450.05|4450.05|4450.05|4450.05|4450.05|4450.05|4450.05|0
1628839350000|2021-08-13 07:22:30|4449.79|4449.79|4449.79|4449.79|4449.79|4449.79|4449.79|4449.79|0
1628839400000|2021-08-13 07:23:20|4451.03|4451.03|4451.03|4451.03|4451.03|4451.03|4451.03|4451.03|0
1628839410000|2021-08-13 07:23:30|4450.78|4450.78|4450.53|4450.53|4450.78|4450.78|4450.53|4450.53|0
1628839440000|2021-08-13 07:24:00|4449.29|4449.29|4449.29|4449.29|4449.29|4449.29|4449.29|4449.29|0
1628839500000|2021-08-13 07:25:00|4448.95|4448.95|4447.71|4447.71|4448.95|4448.95|4447.71|4447.71|0
1628839510000|2021-08-13 07:25:10|4448.95|4448.95|4448.95|4448.95|4448.95|4448.95|4448.95|4448.95|0
1628839530000|2021-08-13 07:25:30|4448.44|4448.44|4448.44|4448.44|4448.44|4448.44|4448.44|4448.44|0
1628839540000|2021-08-13 07:25:40|4448.18|4448.18|4448.44|4448.44|4448.44|4448.44|4448.18|4448.18|0
1628839560000|2021-08-13 07:26:00|4449.68|4449.68|4450.92|4450.92|4450.92|4450.92|4449.68|4449.68|0
1628839570000|2021-08-13 07:26:10|4449.68|4449.68|4449.68|4449.68|4449.68|4449.68|4449.68|4449.68|0
1628839700000|2021-08-13 07:28:20|4449.42|4449.42|4449.42|4449.42|4449.42|4449.42|4449.42|4449.42|0
1628839760000|2021-08-13 07:29:20|4451.9|4451.9|4450.66|4450.66|4451.9|4451.9|4450.66|4450.66|0
1628839790000|2021-08-13 07:29:50|4450.32|4450.32|4449.97|4449.97|4450.32|4450.32|4449.97|4449.97|0
1628839800000|2021-08-13 07:30:00|4450.15|4450.15|4448.91|4448.91|4450.15|4450.15|4448.91|4448.91|0
1628839810000|2021-08-13 07:30:10|4449.25|4449.25|4449.25|4449.25|4449.25|4449.25|4449.25|4449.25|0
1628839820000|2021-08-13 07:30:20|4449|4449|4449|4449|4449|4449|4449|4449|0
1628839830000|2021-08-13 07:30:30|4450.24|4450.24|4450.24|4450.24|4450.24|4450.24|4450.24|4450.24|0
1628839850000|2021-08-13 07:30:50|4450.06|4450.06|4450.06|4450.06|4450.06|4450.06|4450.06|4450.06|0
1628839860000|2021-08-13 07:31:00|4451.3|4451.3|4451.05|4451.05|4451.3|4451.3|4451.05|4451.05|0
1628839920000|2021-08-13 07:32:00|4452.29|4452.29|4452.29|4452.29|4452.29|4452.29|4452.29|4452.29|0
1628839930000|2021-08-13 07:32:10|4453.53|4453.53|4453.53|4453.53|4454.77|4454.77|4453.53|4453.53|0
1628839940000|2021-08-13 07:32:20|4453.78|4453.78|4453.78|4453.78|4454.04|4454.04|4453.78|4453.78|0
1628840000000|2021-08-13 07:33:20|4456.26|4456.26|4456.26|4456.26|4456.26|4456.26|4456.26|4456.26|0
1628840060000|2021-08-13 07:34:20|4456.77|4456.77|4456.26|4456.26|4456.77|4456.77|4456.26|4456.26|0
1628840090000|2021-08-13 07:34:50|4455.02|4455.02|4455.02|4455.02|4455.02|4455.02|4455.02|4455.02|0
1628840100000|2021-08-13 07:35:00|4453.78|4453.78|4453.78|4453.78|4453.78|4453.78|4453.78|4453.78|0
1628840160000|2021-08-13 07:36:00|4456.26|4456.26|4456.26|4456.26|4456.26|4456.26|4456.26|4456.26|0
1628840170000|2021-08-13 07:36:10|4456.51|4456.51|4457.28|4457.28|4457.28|4457.28|4456.51|4456.51|0
1628840180000|2021-08-13 07:36:20|4458.52|4458.52|4458.52|4458.52|4458.52|4458.52|4458.52|4458.52|0
1628840200000|2021-08-13 07:36:40|4457.28|4457.28|4457.28|4457.28|4457.28|4457.28|4457.28|4457.28|0
1628840220000|2021-08-13 07:37:00|4457.02|4457.02|4457.02|4457.02|4457.02|4457.02|4457.02|4457.02|0
1628840250000|2021-08-13 07:37:30|4457.19|4457.19|4457.53|4457.53|4457.53|4457.53|4457.19|4457.19|0
1628840280000|2021-08-13 07:38:00|4458.77|4458.77|4458.77|4458.77|4458.77|4458.77|4458.77|4458.77|0
1628840340000|2021-08-13 07:39:00|4461.25|4461.25|4461.25|4461.25|4461.25|4461.25|4461.25|4461.25|0
1628840360000|2021-08-13 07:39:20|4461|4461|4461|4461|4461|4461|4461|4461|0
1628840380000|2021-08-13 07:39:40|4462.24|4462.24|4462.24|4462.24|4462.24|4462.24|4462.24|4462.24|0
1628840540000|2021-08-13 07:42:20|4463.48|4463.48|4463.48|4463.48|4463.48|4463.48|4463.48|4463.48|0
1628840560000|2021-08-13 07:42:40|4464.72|4464.72|4464.72|4464.72|4464.72|4464.72|4464.72|4464.72|0
1628840570000|2021-08-13 07:42:50|4464.46|4464.46|4464.46|4464.46|4464.46|4464.46|4464.46|4464.46|0
1628840580000|2021-08-13 07:43:00|4466.94|4466.94|4468.18|4468.18|4468.18|4468.18|4466.94|4466.94|0
1628840590000|2021-08-13 07:43:10|4469.42|4469.42|4468.18|4468.18|4469.42|4469.42|4468.18|4468.18|0
1628840740000|2021-08-13 07:45:40|4469.7|4469.7|4469.7|4469.7|4469.7|4469.7|4469.7|4469.7|0
1628840760000|2021-08-13 07:46:00|4468.46|4468.46|4467.22|4467.22|4468.46|4468.46|4467.22|4467.22|0
1628840770000|2021-08-13 07:46:10|4468.46|4468.46|4468.46|4468.46|4468.46|4468.46|4468.46|4468.46|0
1628840780000|2021-08-13 07:46:20|4469.7|4469.7|4469.7|4469.7|4469.7|4469.7|4469.7|4469.7|0
1628840820000|2021-08-13 07:47:00|4469.87|4469.87|4469.87|4469.87|4469.87|4469.87|4469.87|4469.87|0
1628840990000|2021-08-13 07:49:50|4468.64|4468.64|4468.64|4468.64|4468.64|4468.64|4468.64|4468.64|0
1628841040000|2021-08-13 07:50:40|4467.4|4467.4|4467.4|4467.4|4467.4|4467.4|4467.4|4467.4|0
1628841120000|2021-08-13 07:52:00|4467.14|4467.14|4467.14|4467.14|4467.14|4467.14|4467.14|4467.14|0
1628841130000|2021-08-13 07:52:10|4466.63|4466.63|4466.63|4466.63|4466.63|4466.63|4466.63|4466.63|0
1628841190000|2021-08-13 07:53:10|4466.89|4466.89|4466.89|4466.89|4466.89|4466.89|4466.89|4466.89|0
1628841220000|2021-08-13 07:53:40|4467.4|4467.4|4467.4|4467.4|4467.4|4467.4|4467.4|4467.4|0
1628841230000|2021-08-13 07:53:50|4468.64|4468.64|4468.64|4468.64|4468.64|4468.64|4468.64|4468.64|0
1628841300000|2021-08-13 07:55:00|4468.89|4468.89|4468.89|4468.89|4468.89|4468.89|4467.65|4467.65|0
1628841320000|2021-08-13 07:55:20|4469.06|4469.06|4469.06|4469.06|4469.06|4469.06|4469.06|4469.06|0
1628841470000|2021-08-13 07:57:50|4467.82|4467.82|4467.82|4467.82|4467.82|4467.82|4467.82|4467.82|0
1628841480000|2021-08-13 07:58:00|4467.57|4467.57|4467.57|4467.57|4467.57|4467.57|4467.57|4467.57|0
1628841500000|2021-08-13 07:58:20|4466.33|4466.33|4466.33|4466.33|4466.33|4466.33|4466.33|4466.33|0
1628841520000|2021-08-13 07:58:40|4465.09|4465.09|4465.09|4465.09|4465.09|4465.09|4465.09|4465.09|0
1628841560000|2021-08-13 07:59:20|4464.07|4464.07|4464.07|4464.07|4464.07|4464.07|4464.07|4464.07|0
1628841580000|2021-08-13 07:59:40|4461.59|4461.59|4460.35|4460.35|4461.59|4461.59|4460.35|4460.35|0
1628841680000|2021-08-13 08:01:20|4460.86|4460.86|4460.86|4460.86|4460.86|4460.86|4460.86|4460.86|0
1628841690000|2021-08-13 08:01:30|4460.35|4460.35|4460.35|4460.35|4460.35|4460.35|4460.35|4460.35|0
1628841720000|2021-08-13 08:02:00|4461.59|4461.59|4462.83|4462.83|4462.83|4462.83|4461.59|4461.59|0
1628841750000|2021-08-13 08:02:30|4461.59|4461.59|4460.35|4460.35|4461.59|4461.59|4460.35|4460.35|0
1628841790000|2021-08-13 08:03:10|4459.12|4459.12|4459.12|4459.12|4459.12|4459.12|4459.12|4459.12|0
1628841820000|2021-08-13 08:03:40|4460.35|4460.35|4460.35|4460.35|4460.35|4460.35|4460.35|4460.35|0
1628841950000|2021-08-13 08:05:50|4459.12|4459.12|4459.12|4459.12|4459.12|4459.12|4459.12|4459.12|0
1628841980000|2021-08-13 08:06:20|4457.88|4457.88|4457.88|4457.88|4457.88|4457.88|4457.88|4457.88|0
1628841990000|2021-08-13 08:06:30|4455.4|4455.4|4455.4|4455.4|4455.4|4455.4|4455.4|4455.4|0
1628842000000|2021-08-13 08:06:40|4455.65|4455.65|4455.65|4455.65|4455.65|4455.65|4455.65|4455.65|0
1628842020000|2021-08-13 08:07:00|4455.14|4455.14|4456.38|4456.38|4456.38|4456.38|4455.14|4455.14|0
1628842060000|2021-08-13 08:07:40|4456.13|4456.13|4456.13|4456.13|4456.13|4456.13|4456.13|4456.13|0
1628842090000|2021-08-13 08:08:10|4457.37|4457.37|4457.37|4457.37|4457.37|4457.37|4457.37|4457.37|0
1628842200000|2021-08-13 08:10:00|4456.85|4456.85|4456.85|4456.85|4456.85|4456.85|4456.85|4456.85|0
1628842210000|2021-08-13 08:10:10|4455.61|4455.61|4456.85|4456.85|4456.85|4456.85|4455.61|4455.61|0
1628842240000|2021-08-13 08:10:40|4455.61|4455.61|4455.44|4455.44|4456.12|4456.12|4455.44|4455.44|0
1628842300000|2021-08-13 08:11:40|4459.16|4459.16|4459.16|4459.16|4460.4|4460.4|4459.16|4459.16|0
1628842380000|2021-08-13 08:13:00|4460.4|4460.4|4460.23|4460.23|4460.4|4460.4|4460.23|4460.23|0
1628842420000|2021-08-13 08:13:40|4460.99|4460.99|4461.25|4461.25|4461.25|4461.25|4460.99|4460.99|0
1628842510000|2021-08-13 08:15:10|4461.5|4461.5|4461.5|4461.5|4461.5|4461.5|4461.5|4461.5|0
1628842570000|2021-08-13 08:16:10|4460.26|4460.26|4463.98|4463.98|4463.98|4463.98|4460.26|4460.26|0
1628842590000|2021-08-13 08:16:30|4463.81|4463.81|4463.81|4463.81|4463.81|4463.81|4463.81|4463.81|0
1628842650000|2021-08-13 08:17:30|4464.06|4464.06|4464.06|4464.06|4464.06|4464.06|4464.06|4464.06|0
1628842680000|2021-08-13 08:18:00|4462.82|4462.82|4461.58|4461.58|4462.82|4462.82|4461.58|4461.58|0
1628842750000|2021-08-13 08:19:10|4461.33|4461.33|4461.33|4461.33|4461.33|4461.33|4461.33|4461.33|0
1628842800000|2021-08-13 08:20:00|4460.09|4460.09|4458.85|4458.85|4460.09|4460.09|4458.85|4458.85|0
1628842820000|2021-08-13 08:20:20|4456.37|4456.37|4456.37|4456.37|4456.37|4456.37|4456.37|4456.37|0
1628842840000|2021-08-13 08:20:40|4456.63|4456.63|4457.87|4457.87|4457.87|4457.87|4456.63|4456.63|0
1628842850000|2021-08-13 08:20:50|4458.12|4458.12|4458.12|4458.12|4458.12|4458.12|4458.12|4458.12|0
1628842920000|2021-08-13 08:22:00|4458.37|4458.37|4458.37|4458.37|4458.37|4458.37|4458.37|4458.37|0
1628843060000|2021-08-13 08:24:20|4457.13|4457.13|4455.9|4455.9|4457.13|4457.13|4455.9|4455.9|0
1628843100000|2021-08-13 08:25:00|4455.64|4455.64|4455.64|4455.64|4455.64|4455.64|4455.64|4455.64|0
1628843180000|2021-08-13 08:26:20|4456.88|4456.88|4456.88|4456.88|4456.88|4456.88|4456.88|4456.88|0
1628843210000|2021-08-13 08:26:50|4456.63|4456.63|4456.37|4456.37|4456.63|4456.63|4456.37|4456.37|0
1628843400000|2021-08-13 08:30:00|4455.13|4455.13|4456.37|4456.37|4456.37|4456.37|4455.13|4455.13|0
1628843450000|2021-08-13 08:30:50|4455.13|4455.13|4456.37|4456.37|4456.37|4456.37|4455.13|4455.13|0
1628843620000|2021-08-13 08:33:40|4456.63|4456.63|4456.63|4456.63|4456.63|4456.63|4456.63|4456.63|0
1628843770000|2021-08-13 08:36:10|4455.39|4455.39|4455.39|4455.39|4455.39|4455.39|4455.39|4455.39|0
1628843780000|2021-08-13 08:36:20|4455.13|4455.13|4455.13|4455.13|4455.13|4455.13|4455.13|4455.13|0
1628843810000|2021-08-13 08:36:50|4455.39|4455.39|4455.39|4455.39|4455.39|4455.39|4455.39|4455.39|0
1628843820000|2021-08-13 08:37:00|4454.15|4454.15|4454.15|4454.15|4454.15|4454.15|4454.15|4454.15|0
1628843980000|2021-08-13 08:39:40|4454.66|4454.66|4454.91|4454.91|4454.91|4454.91|4454.66|4454.66|0
1628843990000|2021-08-13 08:39:50|4455.16|4455.16|4455.16|4455.16|4455.16|4455.16|4455.16|4455.16|0
1628844020000|2021-08-13 08:40:20|4455.33|4455.33|4455.33|4455.33|4455.33|4455.33|4455.33|4455.33|0
1628844110000|2021-08-13 08:41:50|4455.59|4455.59|4455.59|4455.59|4455.59|4455.59|4455.59|4455.59|0
1628844500000|2021-08-13 08:48:20|4455.33|4455.33|4455.33|4455.33|4455.33|4455.33|4455.33|4455.33|0
1628844600000|2021-08-13 08:50:00|4455.59|4455.59|4455.59|4455.59|4455.59|4455.59|4455.59|4455.59|0
1628844630000|2021-08-13 08:50:30|4456.83|4456.83|4458.07|4458.07|4458.07|4458.07|4456.83|4456.83|0
1628844700000|2021-08-13 08:51:40|4460.54|4460.54|4460.54|4460.54|4460.54|4460.54|4460.54|4460.54|0
1628844810000|2021-08-13 08:53:30|4459.31|4459.31|4459.31|4459.31|4459.31|4459.31|4459.31|4459.31|0
1628844830000|2021-08-13 08:53:50|4460.54|4460.54|4460.54|4460.54|4460.54|4460.54|4460.54|4460.54|0
1628844900000|2021-08-13 08:55:00|4461.78|4461.78|4463.02|4463.02|4463.02|4463.02|4461.78|4461.78|0
1628844910000|2021-08-13 08:55:10|4461.78|4461.78|4461.78|4461.78|4461.78|4461.78|4461.78|4461.78|0
1628844990000|2021-08-13 08:56:30|4459.31|4459.31|4456.83|4456.83|4459.31|4459.31|4456.83|4456.83|0
1628845080000|2021-08-13 08:58:00|4456.57|4456.57|4456.57|4456.57|4456.57|4456.57|4456.57|4456.57|0
1628845190000|2021-08-13 08:59:50|4455.33|4455.33|4456.57|4456.57|4456.57|4456.57|4455.33|4455.33|0
1628845220000|2021-08-13 09:00:20|4457.81|4457.81|4457.81|4457.81|4457.81|4457.81|4457.81|4457.81|0
1628845370000|2021-08-13 09:02:50|4459.05|4459.05|4460.29|4460.29|4460.29|4460.29|4459.05|4459.05|0
1628845380000|2021-08-13 09:03:00|4459.05|4459.05|4459.05|4459.05|4459.05|4459.05|4459.05|4459.05|0
1628845440000|2021-08-13 09:04:00|4457.81|4457.81|4456.57|4456.57|4457.81|4457.81|4456.57|4456.57|0
1628845490000|2021-08-13 09:04:50|4456.07|4456.07|4456.07|4456.07|4456.07|4456.07|4456.07|4456.07|0
1628845500000|2021-08-13 09:05:00|4454.83|4454.83|4454.83|4454.83|4454.83|4454.83|4454.83|4454.83|0
1628845560000|2021-08-13 09:06:00|4454.65|4454.65|4454.65|4454.65|4454.65|4454.65|4454.65|4454.65|0
1628845580000|2021-08-13 09:06:20|4454.48|4454.48|4454.48|4454.48|4454.48|4454.48|4454.48|4454.48|0
1628845590000|2021-08-13 09:06:30|4454.83|4454.83|4454.83|4454.83|4454.83|4454.83|4454.83|4454.83|0
1628845610000|2021-08-13 09:06:50|4454.57|4454.57|4454.57|4454.57|4454.57|4454.57|4454.57|4454.57|0
1628845620000|2021-08-13 09:07:00|4454.83|4454.83|4455.08|4455.08|4455.08|4455.08|4454.83|4454.83|0
1628845870000|2021-08-13 09:11:10|4453.84|4453.84|4452.6|4452.6|4453.84|4453.84|4452.6|4452.6|0
1628845900000|2021-08-13 09:11:40|4452.43|4452.43|4452.43|4452.43|4452.43|4452.43|4452.43|4452.43|0
1628846000000|2021-08-13 09:13:20|4451.19|4451.19|4451.19|4451.19|4451.19|4451.19|4451.19|4451.19|0
1628846080000|2021-08-13 09:14:40|4449.95|4449.95|4449.95|4449.95|4449.95|4449.95|4449.95|4449.95|0
1628846090000|2021-08-13 09:14:50|4448.71|4448.71|4448.71|4448.71|4448.71|4448.71|4448.71|4448.71|0
1628846100000|2021-08-13 09:15:00|4447.48|4447.48|4447.48|4447.48|4447.48|4447.48|4447.48|4447.48|0
1628846140000|2021-08-13 09:15:40|4447.73|4447.73|4447.73|4447.73|4447.73|4447.73|4447.73|4447.73|0
1628846200000|2021-08-13 09:16:40|4446.49|4446.49|4446.49|4446.49|4446.49|4446.49|4446.49|4446.49|0
1628846210000|2021-08-13 09:16:50|4445.25|4445.25|4445.25|4445.25|4445.25|4445.25|4445.25|4445.25|0
1628846280000|2021-08-13 09:18:00|4446.49|4446.49|4446.49|4446.49|4446.49|4446.49|4446.49|4446.49|0
1628846300000|2021-08-13 09:18:20|4446.66|4446.66|4446.66|4446.66|4446.66|4446.66|4446.66|4446.66|0
1628846330000|2021-08-13 09:18:50|4447.17|4447.17|4447.17|4447.17|4447.17|4447.17|4447.17|4447.17|0
1628846350000|2021-08-13 09:19:10|4448.41|4448.41|4448.41|4448.41|4448.41|4448.41|4448.41|4448.41|0
1628846360000|2021-08-13 09:19:20|4447.9|4447.9|4447.9|4447.9|4447.9|4447.9|4447.9|4447.9|0
1628846380000|2021-08-13 09:19:40|4445.42|4445.42|4445.42|4445.42|4445.42|4445.42|4445.42|4445.42|0
1628846490000|2021-08-13 09:21:30|4445.17|4445.17|4445.17|4445.17|4445.17|4445.17|4445.17|4445.17|0
1628846550000|2021-08-13 09:22:30|4443.93|4443.93|4443.93|4443.93|4443.93|4443.93|4443.93|4443.93|0
1628846560000|2021-08-13 09:22:40|4443.67|4443.67|4442.43|4442.43|4443.67|4443.67|4442.43|4442.43|0
1628846640000|2021-08-13 09:24:00|4443.67|4443.67|4443.17|4443.17|4443.67|4443.67|4443.17|4443.17|0
1628846650000|2021-08-13 09:24:10|4444.41|4444.41|4444.41|4444.41|4444.41|4444.41|4444.41|4444.41|0
1628846880000|2021-08-13 09:28:00|4443.17|4443.17|4443.17|4443.17|4443.17|4443.17|4443.17|4443.17|0
1628846910000|2021-08-13 09:28:30|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|0
1628846920000|2021-08-13 09:28:40|4440.43|4440.43|4439.19|4439.19|4440.43|4440.43|4439.19|4439.19|0
1628846950000|2021-08-13 09:29:10|4437.96|4437.96|4437.96|4437.96|4437.96|4437.96|4437.96|4437.96|0
1628847050000|2021-08-13 09:30:50|4435.48|4435.48|4435.48|4435.48|4435.48|4435.48|4435.48|4435.48|0
1628847080000|2021-08-13 09:31:20|4435.22|4435.22|4434.97|4434.97|4435.22|4435.22|4434.97|4434.97|0
1628847140000|2021-08-13 09:32:20|4432.49|4432.49|4432.49|4432.49|4432.49|4432.49|4432.49|4432.49|0
1628847150000|2021-08-13 09:32:30|4433.73|4433.73|4433.73|4433.73|4433.73|4433.73|4433.73|4433.73|0
1628847160000|2021-08-13 09:32:40|4433.22|4433.22|4433.22|4433.22|4433.22|4433.22|4433.22|4433.22|0
1628847170000|2021-08-13 09:32:50|4431.98|4431.98|4431.98|4431.98|4431.98|4431.98|4431.98|4431.98|0
1628847220000|2021-08-13 09:33:40|4432.24|4432.24|4431.98|4431.98|4432.24|4432.24|4431.98|4431.98|0
1628847230000|2021-08-13 09:33:50|4432.24|4432.24|4432.24|4432.24|4432.24|4432.24|4432.24|4432.24|0
1628847240000|2021-08-13 09:34:00|4431|4431|4431|4431|4431|4431|4431|4431|0
1628847290000|2021-08-13 09:34:50|4428.52|4428.52|4428.52|4428.52|4428.52|4428.52|4428.52|4428.52|0
1628847320000|2021-08-13 09:35:20|4427.28|4427.28|4427.28|4427.28|4427.28|4427.28|4427.28|4427.28|0
1628847340000|2021-08-13 09:35:40|4427.79|4427.79|4427.79|4427.79|4427.79|4427.79|4427.79|4427.79|0
1628847360000|2021-08-13 09:36:00|4426.55|4426.55|4425.31|4425.31|4426.55|4426.55|4425.31|4425.31|0
1628847410000|2021-08-13 09:36:50|4424.07|4424.07|4424.07|4424.07|4424.07|4424.07|4424.07|4424.07|0
1628847430000|2021-08-13 09:37:10|4424.24|4424.24|4425.48|4425.48|4425.48|4425.48|4424.24|4424.24|0
1628847440000|2021-08-13 09:37:20|4425.65|4425.65|4424.41|4424.41|4425.65|4425.65|4424.41|4424.41|0
1628847450000|2021-08-13 09:37:30|4424.66|4424.66|4425.17|4425.17|4425.17|4425.17|4423.93|4423.93|0
1628847560000|2021-08-13 09:39:20|4423.93|4423.93|4421.46|4421.46|4423.93|4423.93|4421.46|4421.46|0
1628847600000|2021-08-13 09:40:00|4421.2|4421.2|4421.2|4421.2|4421.2|4421.2|4421.2|4421.2|0
1628847620000|2021-08-13 09:40:20|4419.96|4419.96|4419.96|4419.96|4419.96|4419.96|4419.96|4419.96|0
1628847740000|2021-08-13 09:42:20|4421.2|4421.2|4419.96|4419.96|4421.2|4421.2|4419.96|4419.96|0
1628847780000|2021-08-13 09:43:00|4419.45|4419.45|4419.45|4419.45|4419.45|4419.45|4419.45|4419.45|0
1628847840000|2021-08-13 09:44:00|4419.71|4419.71|4419.71|4419.71|4419.71|4419.71|4419.71|4419.71|0
1628847860000|2021-08-13 09:44:20|4420.95|4420.95|4420.95|4420.95|4420.95|4420.95|4420.95|4420.95|0
1628847880000|2021-08-13 09:44:40|4419.71|4419.71|4419.71|4419.71|4419.71|4419.71|4419.71|4419.71|0
1628848030000|2021-08-13 09:47:10|4419.54|4419.54|4419.37|4419.37|4419.54|4419.54|4419.37|4419.37|0
1628848160000|2021-08-13 09:49:20|4418.13|4418.13|4418.13|4418.13|4418.13|4418.13|4418.13|4418.13|0
1628848200000|2021-08-13 09:50:00|4417.87|4417.87|4417.62|4417.62|4417.87|4417.87|4417.62|4417.62|0
1628848380000|2021-08-13 09:53:00|4417.37|4417.37|4417.37|4417.37|4417.37|4417.37|4417.37|4417.37|0
1628848430000|2021-08-13 09:53:50|4417.62|4417.62|4417.62|4417.62|4417.62|4417.62|4417.62|4417.62|0
1628848480000|2021-08-13 09:54:40|4417.37|4417.37|4417.37|4417.37|4417.37|4417.37|4417.37|4417.37|0
1628848530000|2021-08-13 09:55:30|4417.62|4417.62|4417.62|4417.62|4417.62|4417.62|4417.62|4417.62|0
1628848620000|2021-08-13 09:57:00|4416.38|4416.38|4416.38|4416.38|4416.38|4416.38|4416.38|4416.38|0
1628848630000|2021-08-13 09:57:10|4415.14|4415.14|4415.14|4415.14|4415.14|4415.14|4415.14|4415.14|0
1628848640000|2021-08-13 09:57:20|4414.89|4414.89|4414.89|4414.89|4414.89|4414.89|4414.89|4414.89|0
1628848710000|2021-08-13 09:58:30|4413.65|4413.65|4413.65|4413.65|4413.65|4413.65|4413.65|4413.65|0
1628848760000|2021-08-13 09:59:20|4413.4|4413.4|4413.4|4413.4|4413.4|4413.4|4413.4|4413.4|0
1628848850000|2021-08-13 10:00:50|4412.16|4412.16|4412.16|4412.16|4412.16|4412.16|4412.16|4412.16|0
1628848880000|2021-08-13 10:01:20|4411.9|4411.9|4410.66|4410.66|4411.9|4411.9|4410.66|4410.66|0
1628848890000|2021-08-13 10:01:30|4410.41|4410.41|4410.41|4410.41|4410.41|4410.41|4410.41|4410.41|0
1628849040000|2021-08-13 10:04:00|4410.16|4410.16|4409.39|4409.39|4410.16|4410.16|4409.39|4409.39|0
1628849060000|2021-08-13 10:04:20|4410.63|4410.63|4413.11|4413.11|4413.11|4413.11|4410.63|4410.63|0
1628849070000|2021-08-13 10:04:30|4413.36|4413.36|4413.62|4413.62|4413.62|4413.62|4413.36|4413.36|0
1628849090000|2021-08-13 10:04:50|4414.86|4414.86|4416.1|4416.1|4416.1|4416.1|4414.86|4414.86|0
1628849100000|2021-08-13 10:05:00|4416.35|4416.35|4416.35|4416.35|4416.35|4416.35|4416.35|4416.35|0
1628849190000|2021-08-13 10:06:30|4416.18|4416.18|4416.18|4416.18|4416.18|4416.18|4416.18|4416.18|0
1628849220000|2021-08-13 10:07:00|4414.94|4414.94|4414.94|4414.94|4414.94|4414.94|4414.94|4414.94|0
1628849300000|2021-08-13 10:08:20|4416.18|4416.18|4416.18|4416.18|4416.18|4416.18|4416.18|4416.18|0
1628849360000|2021-08-13 10:09:20|4415.93|4415.93|4415.93|4415.93|4415.93|4415.93|4415.93|4415.93|0
1628849440000|2021-08-13 10:10:40|4417.17|4417.17|4419.64|4419.64|4419.64|4419.64|4417.17|4417.17|0
1628849550000|2021-08-13 10:12:30|4420.88|4420.88|4420.88|4420.88|4420.88|4420.88|4420.88|4420.88|0
1628849560000|2021-08-13 10:12:40|4423.36|4423.36|4423.36|4423.36|4423.36|4423.36|4423.36|4423.36|0
1628849630000|2021-08-13 10:13:50|4424.6|4424.6|4424.6|4424.6|4424.6|4424.6|4424.6|4424.6|0
1628849650000|2021-08-13 10:14:10|4424.35|4424.35|4424.35|4424.35|4424.35|4424.35|4424.35|4424.35|0
1628849670000|2021-08-13 10:14:30|4425.59|4425.59|4425.59|4425.59|4425.59|4425.59|4425.59|4425.59|0
1628849710000|2021-08-13 10:15:10|4425.42|4425.42|4424.18|4424.18|4425.42|4425.42|4424.18|4424.18|0
1628849730000|2021-08-13 10:15:30|4422.94|4422.94|4424.18|4424.18|4424.18|4424.18|4422.94|4422.94|0
1628849790000|2021-08-13 10:16:30|4425.42|4425.42|4426.66|4426.66|4426.66|4426.66|4425.42|4425.42|0
1628849890000|2021-08-13 10:18:10|4425.67|4425.67|4426.18|4426.18|4426.18|4426.18|4425.67|4425.67|0
1628849900000|2021-08-13 10:18:20|4426.43|4426.43|4426.43|4426.43|4426.43|4426.43|4426.43|4426.43|0
1628849910000|2021-08-13 10:18:30|4427.67|4427.67|4427.67|4427.67|4427.67|4427.67|4427.67|4427.67|0
1628849940000|2021-08-13 10:19:00|4426.43|4426.43|4426.43|4426.43|4426.43|4426.43|4426.43|4426.43|0
1628849950000|2021-08-13 10:19:10|4425.19|4425.19|4425.19|4425.19|4425.19|4425.19|4425.19|4425.19|0
1628849960000|2021-08-13 10:19:20|4423.95|4423.95|4423.95|4423.95|4423.95|4423.95|4423.95|4423.95|0
1628850030000|2021-08-13 10:20:30|4423.7|4423.7|4423.7|4423.7|4423.7|4423.7|4423.7|4423.7|0
1628850040000|2021-08-13 10:20:40|4422.46|4422.46|4422.46|4422.46|4422.46|4422.46|4422.46|4422.46|0
1628850060000|2021-08-13 10:21:00|4421.22|4421.22|4421.22|4421.22|4421.22|4421.22|4421.22|4421.22|0
1628850110000|2021-08-13 10:21:50|4420.71|4420.71|4420.71|4420.71|4420.71|4420.71|4420.71|4420.71|0
1628850120000|2021-08-13 10:22:00|4420.54|4420.54|4420.54|4420.54|4420.54|4420.54|4420.54|4420.54|0
1628850340000|2021-08-13 10:25:40|4420.8|4420.8|4420.8|4420.8|4420.8|4420.8|4420.8|4420.8|0
1628850490000|2021-08-13 10:28:10|4420.29|4420.29|4420.29|4420.29|4420.29|4420.29|4420.29|4420.29|0
1628850530000|2021-08-13 10:28:50|4420.54|4420.54|4420.54|4420.54|4420.54|4420.54|4420.54|4420.54|0
1628850600000|2021-08-13 10:30:00|4420.8|4420.8|4422.03|4422.03|4422.03|4422.03|4420.8|4420.8|0
1628850680000|2021-08-13 10:31:20|4420.8|4420.8|4420.8|4420.8|4420.8|4420.8|4420.8|4420.8|0
1628851040000|2021-08-13 10:37:20|4422.03|4422.03|4426.99|4426.99|4426.99|4426.99|4422.03|4422.03|0
1628851050000|2021-08-13 10:37:30|4427.25|4427.25|4427.25|4427.25|4427.25|4427.25|4427.25|4427.25|0
1628851060000|2021-08-13 10:37:40|4427.5|4427.5|4427.5|4427.5|4427.5|4427.5|4427.5|4427.5|0
1628851120000|2021-08-13 10:38:40|4428.74|4428.74|4428.74|4428.74|4428.74|4428.74|4428.74|4428.74|0
1628851320000|2021-08-13 10:42:00|4429.98|4429.98|4429.72|4429.72|4429.98|4429.98|4429.72|4429.72|0
1628851330000|2021-08-13 10:42:10|4429.47|4429.47|4429.47|4429.47|4429.47|4429.47|4429.47|4429.47|0
1628851500000|2021-08-13 10:45:00|4429.22|4429.22|4429.22|4429.22|4429.22|4429.22|4429.22|4429.22|0
1628851520000|2021-08-13 10:45:20|4428.96|4428.96|4428.96|4428.96|4428.96|4428.96|4428.96|4428.96|0
1628851560000|2021-08-13 10:46:00|4428.71|4428.71|4428.45|4428.45|4428.71|4428.71|4428.45|4428.45|0
1628851630000|2021-08-13 10:47:10|4428.28|4428.28|4427.94|4427.94|4428.28|4428.28|4427.94|4427.94|0
1628851650000|2021-08-13 10:47:30|4428.28|4428.28|4428.28|4428.28|4428.28|4428.28|4428.28|4428.28|0
1628851800000|2021-08-13 10:50:00|4427.04|4427.04|4427.04|4427.04|4427.04|4427.04|4427.04|4427.04|0
1628851850000|2021-08-13 10:50:50|4425.81|4425.81|4425.81|4425.81|4425.81|4425.81|4425.81|4425.81|0
1628851860000|2021-08-13 10:51:00|4425.55|4425.55|4425.55|4425.55|4425.55|4425.55|4425.55|4425.55|0
1628851870000|2021-08-13 10:51:10|4424.31|4424.31|4424.31|4424.31|4424.31|4424.31|4424.31|4424.31|0
1628851900000|2021-08-13 10:51:40|4423.07|4423.07|4420.59|4420.59|4423.07|4423.07|4420.59|4420.59|0
1628851940000|2021-08-13 10:52:20|4421.83|4421.83|4420.59|4420.59|4421.83|4421.83|4420.59|4420.59|0
1628851970000|2021-08-13 10:52:50|4421.83|4421.83|4421.83|4421.83|4421.83|4421.83|4421.83|4421.83|0
1628851990000|2021-08-13 10:53:10|4423.07|4423.07|4423.07|4423.07|4423.07|4423.07|4423.07|4423.07|0
1628852020000|2021-08-13 10:53:40|4423.58|4423.58|4423.58|4423.58|4423.58|4423.58|4423.58|4423.58|0
1628852110000|2021-08-13 10:55:10|4423.83|4423.83|4423.83|4423.83|4423.83|4423.83|4423.83|4423.83|0
1628852270000|2021-08-13 10:57:50|4425.07|4425.07|4426.31|4426.31|4426.31|4426.31|4425.07|4425.07|0
1628852300000|2021-08-13 10:58:20|4427.55|4427.55|4427.55|4427.55|4427.55|4427.55|4427.55|4427.55|0
1628852340000|2021-08-13 10:59:00|4427.81|4427.81|4427.81|4427.81|4427.81|4427.81|4427.81|4427.81|0
1628852380000|2021-08-13 10:59:40|4425.33|4425.33|4424.09|4424.09|4425.33|4425.33|4424.09|4424.09|0
1628852410000|2021-08-13 11:00:10|4422.85|4422.85|4421.61|4421.61|4422.85|4422.85|4421.61|4421.61|0
1628852470000|2021-08-13 11:01:10|4421.36|4421.36|4421.36|4421.36|4421.36|4421.36|4421.36|4421.36|0
1628852480000|2021-08-13 11:01:20|4422.6|4422.6|4422.6|4422.6|4422.6|4422.6|4422.6|4422.6|0
1628852510000|2021-08-13 11:01:50|4422.34|4422.34|4422.34|4422.34|4422.34|4422.34|4422.34|4422.34|0
1628852530000|2021-08-13 11:02:10|4422.17|4422.17|4422.17|4422.17|4422.17|4422.17|4422.17|4422.17|0
1628852550000|2021-08-13 11:02:30|4422.43|4422.43|4422.43|4422.43|4422.43|4422.43|4422.43|4422.43|0
1628852560000|2021-08-13 11:02:40|4423.66|4423.66|4423.66|4423.66|4423.66|4423.66|4423.66|4423.66|0
1628852620000|2021-08-13 11:03:40|4423.83|4423.83|4423.83|4423.83|4423.83|4423.83|4423.83|4423.83|0
1628852690000|2021-08-13 11:04:50|4422.6|4422.6|4422.6|4422.6|4422.6|4422.6|4422.6|4422.6|0
1628852830000|2021-08-13 11:07:10|4422.85|4422.85|4422.85|4422.85|4422.85|4422.85|4422.85|4422.85|0
1628852840000|2021-08-13 11:07:20|4424.09|4424.09|4424.09|4424.09|4424.09|4424.09|4424.09|4424.09|0
1628853010000|2021-08-13 11:10:10|4424.34|4424.34|4424.34|4424.34|4424.34|4424.34|4424.34|4424.34|0
1628853050000|2021-08-13 11:10:50|4424.6|4424.6|4424.6|4424.6|4424.6|4424.6|4424.6|4424.6|0
1628853060000|2021-08-13 11:11:00|4423.36|4423.36|4423.36|4423.36|4423.36|4423.36|4423.36|4423.36|0
1628853110000|2021-08-13 11:11:50|4422.12|4422.12|4422.12|4422.12|4422.12|4422.12|4422.12|4422.12|0
1628853200000|2021-08-13 11:13:20|4420.88|4420.88|4418.4|4418.4|4420.88|4420.88|4418.4|4418.4|0
1628853210000|2021-08-13 11:13:30|4417.16|4417.16|4415.92|4415.92|4417.16|4417.16|4415.92|4415.92|0
1628853240000|2021-08-13 11:14:00|4414.68|4414.68|4414.68|4414.68|4414.68|4414.68|4414.68|4414.68|0
1628853250000|2021-08-13 11:14:10|4413.44|4413.44|4415.16|4415.16|4415.67|4415.67|4413.19|4413.19|0
1628853270000|2021-08-13 11:14:30|4413.92|4413.92|4413.92|4413.92|4413.92|4413.92|4413.92|4413.92|0
1628853300000|2021-08-13 11:15:00|4414.18|4414.18|4414.18|4414.18|4414.18|4414.18|4414.18|4414.18|0
1628853380000|2021-08-13 11:16:20|4415.41|4415.41|4412.94|4412.94|4415.41|4415.41|4412.94|4412.94|0
1628853430000|2021-08-13 11:17:10|4413.44|4413.44|4413.44|4413.44|4413.44|4413.44|4413.44|4413.44|0
1628853450000|2021-08-13 11:17:30|4413.27|4413.27|4413.27|4413.27|4413.27|4413.27|4413.27|4413.27|0
1628853470000|2021-08-13 11:17:50|4414.51|4414.51|4414.51|4414.51|4414.51|4414.51|4414.51|4414.51|0
1628853480000|2021-08-13 11:18:00|4414.26|4414.26|4414.26|4414.26|4414.26|4414.26|4414.26|4414.26|0
1628853610000|2021-08-13 11:20:10|4413.02|4413.02|4413.02|4413.02|4413.02|4413.02|4413.02|4413.02|0
1628853620000|2021-08-13 11:20:20|4411.78|4411.78|4408.06|4408.06|4411.78|4411.78|4408.06|4408.06|0
1628853630000|2021-08-13 11:20:30|4405.59|4405.59|4405.59|4405.59|4405.59|4405.59|4404.35|4404.35|0
1628853640000|2021-08-13 11:20:40|4406.82|4406.82|4405.59|4405.59|4408.06|4408.06|4405.59|4405.59|0
1628853650000|2021-08-13 11:20:50|4404.35|4404.35|4404.35|4404.35|4404.35|4404.35|4404.35|4404.35|0
1628853660000|2021-08-13 11:21:00|4405.59|4405.59|4404.35|4404.35|4405.59|4405.59|4403.11|4403.11|0
1628853680000|2021-08-13 11:21:20|4405.59|4405.59|4406.82|4406.82|4406.82|4406.82|4405.59|4405.59|0
1628853730000|2021-08-13 11:22:10|4405.59|4405.59|4405.59|4405.59|4405.59|4405.59|4405.59|4405.59|0
1628853750000|2021-08-13 11:22:30|4404.35|4404.35|4403.11|4403.11|4404.35|4404.35|4403.11|4403.11|0
1628853780000|2021-08-13 11:23:00|4403.36|4403.36|4402.12|4402.12|4403.36|4403.36|4402.12|4402.12|0
1628853830000|2021-08-13 11:23:50|4404.6|4404.6|4405.84|4405.84|4405.84|4405.84|4404.6|4404.6|0
1628853860000|2021-08-13 11:24:20|4404.6|4404.6|4404.6|4404.6|4404.6|4404.6|4404.6|4404.6|0
1628853970000|2021-08-13 11:26:10|4405.84|4405.84|4405.84|4405.84|4405.84|4405.84|4405.84|4405.84|0
1628854090000|2021-08-13 11:28:10|4407.08|4407.08|4407.08|4407.08|4407.08|4407.08|4407.08|4407.08|0
1628854190000|2021-08-13 11:29:50|4407.59|4407.59|4407.84|4407.84|4407.84|4407.84|4407.59|4407.59|0
1628854200000|2021-08-13 11:30:00|4407.59|4407.59|4407.08|4407.08|4407.59|4407.59|4407.08|4407.08|0
1628854230000|2021-08-13 11:30:30|4409.56|4409.56|4413.27|4413.27|4413.27|4413.27|4409.56|4409.56|0
1628854280000|2021-08-13 11:31:20|4412.04|4412.04|4413.27|4413.27|4413.27|4413.27|4412.04|4412.04|0
1628854290000|2021-08-13 11:31:30|4410.8|4410.8|4410.8|4410.8|4410.8|4410.8|4410.8|4410.8|0
1628854360000|2021-08-13 11:32:40|4409.56|4409.56|4411.05|4411.05|4411.05|4411.05|4409.56|4409.56|0
1628854420000|2021-08-13 11:33:40|4410.88|4410.88|4410.88|4410.88|4410.88|4410.88|4410.88|4410.88|0
1628854430000|2021-08-13 11:33:50|4411.13|4411.13|4411.13|4411.13|4411.13|4411.13|4411.13|4411.13|0
1628854440000|2021-08-13 11:34:00|4409.89|4409.89|4409.89|4409.89|4409.89|4409.89|4409.89|4409.89|0
1628854490000|2021-08-13 11:34:50|4410.15|4410.15|4410.15|4410.15|4410.15|4410.15|4410.15|4410.15|0
1628854530000|2021-08-13 11:35:30|4410.66|4410.66|4410.66|4410.66|4410.66|4410.66|4410.66|4410.66|0
1628854550000|2021-08-13 11:35:50|4410.4|4410.4|4410.4|4410.4|4410.4|4410.4|4410.4|4410.4|0
1628854600000|2021-08-13 11:36:40|4410.66|4410.66|4410.66|4410.66|4410.66|4410.66|4410.66|4410.66|0
1628854650000|2021-08-13 11:37:30|4410.4|4410.4|4410.4|4410.4|4410.4|4410.4|4410.4|4410.4|0
1628854780000|2021-08-13 11:39:40|4411.64|4411.64|4412.88|4412.88|4412.88|4412.88|4411.64|4411.64|0
1628854800000|2021-08-13 11:40:00|4411.64|4411.64|4409.16|4409.16|4411.64|4411.64|4409.16|4409.16|0
1628854880000|2021-08-13 11:41:20|4410.4|4410.4|4410.4|4410.4|4410.4|4410.4|4410.4|4410.4|0
1628854890000|2021-08-13 11:41:30|4410.15|4410.15|4410.15|4410.15|4410.15|4410.15|4410.15|4410.15|0
1628854970000|2021-08-13 11:42:50|4409.98|4409.98|4409.98|4409.98|4409.98|4409.98|4409.98|4409.98|0
1628854980000|2021-08-13 11:43:00|4410.15|4410.15|4410.15|4410.15|4410.15|4410.15|4410.15|4410.15|0
1628855000000|2021-08-13 11:43:20|4410.32|4410.32|4410.32|4410.32|4410.32|4410.32|4410.32|4410.32|0
1628855050000|2021-08-13 11:44:10|4411.56|4411.56|4411.56|4411.56|4411.56|4411.56|4411.56|4411.56|0
1628855060000|2021-08-13 11:44:20|4411.81|4411.81|4411.81|4411.81|4411.81|4411.81|4411.81|4411.81|0
1628855090000|2021-08-13 11:44:50|4411.56|4411.56|4411.56|4411.56|4411.56|4411.56|4411.56|4411.56|0
1628855140000|2021-08-13 11:45:40|4411.81|4411.81|4411.81|4411.81|4411.81|4411.81|4411.81|4411.81|0
1628855170000|2021-08-13 11:46:10|4413.05|4413.05|4413.3|4413.3|4413.3|4413.3|4413.05|4413.05|0
1628855230000|2021-08-13 11:47:10|4414.54|4414.54|4414.54|4414.54|4414.54|4414.54|4414.54|4414.54|0
1628855310000|2021-08-13 11:48:30|4414.29|4414.29|4414.04|4414.04|4414.29|4414.29|4414.04|4414.04|0
1628855380000|2021-08-13 11:49:40|4414.29|4414.29|4414.29|4414.29|4414.29|4414.29|4414.29|4414.29|0
1628855430000|2021-08-13 11:50:30|4414.98|4414.98|4415.15|4415.15|4415.15|4415.15|4414.98|4414.98|0
1628855480000|2021-08-13 11:51:20|4415.66|4415.66|4416.67|4416.67|4416.67|4416.67|4415.66|4415.66|0
1628855490000|2021-08-13 11:51:30|4416.17|4416.17|4416.17|4416.17|4416.17|4416.17|4416.17|4416.17|0
1628855500000|2021-08-13 11:51:40|4415.91|4415.91|4415.91|4415.91|4415.91|4415.91|4415.91|4415.91|0
1628855520000|2021-08-13 11:52:00|4416.17|4416.17|4416.67|4416.67|4416.67|4416.67|4416.17|4416.17|0
1628855530000|2021-08-13 11:52:10|4416.42|4416.42|4416.42|4416.42|4416.42|4416.42|4416.42|4416.42|0
1628855540000|2021-08-13 11:52:20|4415.91|4415.91|4415.91|4415.91|4415.91|4415.91|4415.91|4415.91|0
1628855760000|2021-08-13 11:56:00|4415.66|4415.66|4415.66|4415.66|4415.66|4415.66|4415.66|4415.66|0
1628855800000|2021-08-13 11:56:40|4416.9|4416.9|4416.9|4416.9|4416.9|4416.9|4416.9|4416.9|0
1628855820000|2021-08-13 11:57:00|4417.15|4417.15|4417.15|4417.15|4417.15|4417.15|4417.15|4417.15|0
1628855870000|2021-08-13 11:57:50|4418.39|4418.39|4418.39|4418.39|4418.39|4418.39|4418.39|4418.39|0
1628855900000|2021-08-13 11:58:20|4418.65|4418.65|4420.14|4420.14|4420.14|4420.14|4418.65|4418.65|0
1628855920000|2021-08-13 11:58:40|4418.9|4418.9|4418.9|4418.9|4418.9|4418.9|4418.9|4418.9|0
1628855930000|2021-08-13 11:58:50|4419.15|4419.15|4419.41|4419.41|4419.41|4419.41|4419.15|4419.15|0
1628855960000|2021-08-13 11:59:20|4419.91|4419.91|4419.91|4419.91|4419.91|4419.91|4419.91|4419.91|0
1628856000000|2021-08-13 12:00:00|4419.66|4419.66|4419.66|4419.66|4419.66|4419.66|4419.66|4419.66|0
1628856010000|2021-08-13 12:00:10|4419.91|4419.91|4419.91|4419.91|4419.91|4419.91|4419.91|4419.91|0
1628856030000|2021-08-13 12:00:30|4421.15|4421.15|4421.15|4421.15|4421.15|4421.15|4421.15|4421.15|0
1628856060000|2021-08-13 12:01:00|4417.44|4417.44|4415.21|4415.21|4417.44|4417.44|4415.21|4415.21|0
1628856210000|2021-08-13 12:03:30|4414.96|4414.96|4414.96|4414.96|4414.96|4414.96|4414.96|4414.96|0
1628856230000|2021-08-13 12:03:50|4416.2|4416.2|4417.44|4417.44|4417.44|4417.44|4416.2|4416.2|0
1628856370000|2021-08-13 12:06:10|4416.2|4416.2|4414.96|4414.96|4416.2|4416.2|4414.96|4414.96|0
1628856470000|2021-08-13 12:07:50|4414.7|4414.7|4414.7|4414.7|4414.7|4414.7|4414.7|4414.7|0
1628856480000|2021-08-13 12:08:00|4415.94|4415.94|4415.94|4415.94|4415.94|4415.94|4415.94|4415.94|0
1628856490000|2021-08-13 12:08:10|4416.2|4416.2|4416.2|4416.2|4416.2|4416.2|4416.2|4416.2|0
1628856520000|2021-08-13 12:08:40|4415.94|4415.94|4415.94|4415.94|4415.94|4415.94|4415.94|4415.94|0
1628856560000|2021-08-13 12:09:20|4417.18|4417.18|4419.66|4419.66|4419.66|4419.66|4417.18|4417.18|0
1628856590000|2021-08-13 12:09:50|4419.91|4419.91|4419.41|4419.41|4419.91|4419.91|4419.41|4419.41|0
1628856660000|2021-08-13 12:11:00|4419.66|4419.66|4419.66|4419.66|4419.66|4419.66|4419.66|4419.66|0
1628856890000|2021-08-13 12:14:50|4419.41|4419.41|4421.89|4421.89|4421.89|4421.89|4419.41|4419.41|0
1628856900000|2021-08-13 12:15:00|4422.14|4422.14|4422.14|4422.14|4422.14|4422.14|4422.14|4422.14|0
1628856950000|2021-08-13 12:15:50|4420.9|4420.9|4420.9|4420.9|4420.9|4420.9|4420.9|4420.9|0
1628856990000|2021-08-13 12:16:30|4422.14|4422.14|4422.14|4422.14|4422.14|4422.14|4422.14|4422.14|0
1628857030000|2021-08-13 12:17:10|4422.39|4422.39|4422.65|4422.65|4422.65|4422.65|4422.39|4422.39|0
1628857120000|2021-08-13 12:18:40|4422.39|4422.39|4422.39|4422.39|4422.39|4422.39|4422.39|4422.39|0
1628857140000|2021-08-13 12:19:00|4421.15|4421.15|4419.91|4419.91|4421.15|4421.15|4419.91|4419.91|0
1628857150000|2021-08-13 12:19:10|4418.68|4418.68|4418.68|4418.68|4418.68|4418.68|4418.68|4418.68|0
1628857180000|2021-08-13 12:19:40|4418.42|4418.42|4418.42|4418.42|4418.42|4418.42|4418.42|4418.42|0
1628857270000|2021-08-13 12:21:10|4419.66|4419.66|4418.42|4418.42|4419.66|4419.66|4418.42|4418.42|0
1628857350000|2021-08-13 12:22:30|4419.66|4419.66|4419.66|4419.66|4419.66|4419.66|4419.66|4419.66|0
1628857600000|2021-08-13 12:26:40|4418.42|4418.42|4418.42|4418.42|4418.42|4418.42|4418.42|4418.42|0
1628857640000|2021-08-13 12:27:20|4417.18|4417.18|4417.18|4417.18|4417.18|4417.18|4417.18|4417.18|0
1628857650000|2021-08-13 12:27:30|4415.94|4415.94|4415.94|4415.94|4415.94|4415.94|4415.94|4415.94|0
1628857850000|2021-08-13 12:30:50|4415.43|4415.43|4415.43|4415.43|4415.43|4415.43|4415.43|4415.43|0
1628857970000|2021-08-13 12:32:50|4415.68|4415.68|4415.68|4415.68|4415.68|4415.68|4415.68|4415.68|0
1628858200000|2021-08-13 12:36:40|4415.43|4415.43|4415.17|4415.17|4415.43|4415.43|4415.17|4415.17|0
1628858260000|2021-08-13 12:37:40|4413.93|4413.93|4413.93|4413.93|4413.93|4413.93|4413.93|4413.93|0
1628858270000|2021-08-13 12:37:50|4411.46|4411.46|4413.93|4413.93|4413.93|4413.93|4411.46|4411.46|0
1628858280000|2021-08-13 12:38:00|4415.17|4415.17|4415.17|4415.17|4415.17|4415.17|4415.17|4415.17|0
1628858340000|2021-08-13 12:39:00|4416.41|4416.41|4416.41|4416.41|4416.41|4416.41|4416.41|4416.41|0
1628858410000|2021-08-13 12:40:10|4415.17|4415.17|4415.17|4415.17|4415.17|4415.17|4415.17|4415.17|0
1628858520000|2021-08-13 12:42:00|4413.93|4413.93|4413.93|4413.93|4413.93|4413.93|4413.93|4413.93|0
1628858540000|2021-08-13 12:42:20|4414.19|4414.19|4414.7|4414.7|4414.7|4414.7|4414.19|4414.19|0
1628858550000|2021-08-13 12:42:30|4414.44|4414.44|4414.44|4414.44|4414.44|4414.44|4414.44|4414.44|0
1628858650000|2021-08-13 12:44:10|4414.7|4414.7|4414.7|4414.7|4414.7|4414.7|4414.7|4414.7|0
1628858710000|2021-08-13 12:45:10|4415.93|4415.93|4415.93|4415.93|4415.93|4415.93|4415.93|4415.93|0
1628858780000|2021-08-13 12:46:20|4416.44|4416.44|4416.44|4416.44|4416.44|4416.44|4416.44|4416.44|0
1628858890000|2021-08-13 12:48:10|4417.68|4417.68|4417.68|4417.68|4417.68|4417.68|4417.68|4417.68|0
1628858900000|2021-08-13 12:48:20|4417.85|4417.85|4417.85|4417.85|4417.85|4417.85|4417.85|4417.85|0
1628858910000|2021-08-13 12:48:30|4419.09|4419.09|4419.09|4419.09|4419.09|4419.09|4419.09|4419.09|0
1628859070000|2021-08-13 12:51:10|4418.84|4418.84|4418.58|4418.58|4418.84|4418.84|4418.58|4418.58|0
1628859110000|2021-08-13 12:51:50|4418.41|4418.41|4418.41|4418.41|4418.41|4418.41|4418.41|4418.41|0
1628859230000|2021-08-13 12:53:50|4420.89|4420.89|4419.65|4419.65|4420.89|4420.89|4419.65|4419.65|0
1628859260000|2021-08-13 12:54:20|4419.9|4419.9|4419.9|4419.9|4419.9|4419.9|4419.9|4419.9|0
1628859340000|2021-08-13 12:55:40|4420.41|4420.41|4420.67|4420.67|4420.67|4420.67|4420.41|4420.41|0
1628859530000|2021-08-13 12:58:50|4420.41|4420.41|4420.41|4420.41|4420.41|4420.41|4420.16|4420.16|0
1628859560000|2021-08-13 12:59:20|4420.67|4420.67|4420.92|4420.92|4420.92|4420.92|4420.67|4420.67|0
1628859590000|2021-08-13 12:59:50|4421.09|4421.09|4421.09|4421.09|4421.09|4421.09|4421.09|4421.09|0
1628859620000|2021-08-13 13:00:20|4420.84|4420.84|4420.58|4420.58|4420.84|4420.84|4420.58|4420.58|0
1628859630000|2021-08-13 13:00:30|4420.07|4420.07|4420.07|4420.07|4420.07|4420.07|4420.07|4420.07|0
1628859640000|2021-08-13 13:00:40|4420.25|4420.25|4420.25|4420.25|4420.25|4420.25|4420.25|4420.25|0
1628859750000|2021-08-13 13:02:30|4421.49|4421.49|4421.49|4421.49|4421.49|4421.49|4421.49|4421.49|0
1628859910000|2021-08-13 13:05:10|4421.23|4421.23|4421.23|4421.23|4421.23|4421.23|4421.23|4421.23|0
1628860020000|2021-08-13 13:07:00|4423.71|4423.71|4423.71|4423.71|4423.71|4423.71|4423.71|4423.71|0
1628860030000|2021-08-13 13:07:10|4423.46|4423.46|4423.46|4423.46|4423.46|4423.46|4423.46|4423.46|0
1628860040000|2021-08-13 13:07:20|4424.7|4424.7|4424.44|4424.44|4424.7|4424.7|4424.44|4424.44|0
1628860050000|2021-08-13 13:07:30|4423.2|4423.2|4423.2|4423.2|4424.44|4424.44|4423.2|4423.2|0
1628860080000|2021-08-13 13:08:00|4424.44|4424.44|4424.44|4424.44|4424.44|4424.44|4424.44|4424.44|0
1628860210000|2021-08-13 13:10:10|4423.2|4423.2|4422.95|4422.95|4423.2|4423.2|4422.95|4422.95|0
1628860220000|2021-08-13 13:10:20|4424.19|4424.19|4424.19|4424.19|4424.19|4424.19|4424.19|4424.19|0
1628860230000|2021-08-13 13:10:30|4423.93|4423.93|4423.93|4423.93|4423.93|4423.93|4423.93|4423.93|0
1628860260000|2021-08-13 13:11:00|4423.43|4423.43|4423.43|4423.43|4423.43|4423.43|4423.43|4423.43|0
1628860270000|2021-08-13 13:11:10|4422.92|4422.92|4422.92|4422.92|4422.92|4422.92|4422.92|4422.92|0
1628860390000|2021-08-13 13:13:10|4423.17|4423.17|4422.92|4422.92|4423.17|4423.17|4422.92|4422.92|0
1628860470000|2021-08-13 13:14:30|4422.75|4422.75|4422.75|4422.75|4422.75|4422.75|4422.75|4422.75|0
1628860490000|2021-08-13 13:14:50|4422.49|4422.49|4422.49|4422.49|4422.49|4422.49|4422.49|4422.49|0
1628860550000|2021-08-13 13:15:50|4422.75|4422.75|4422.75|4422.75|4422.75|4422.75|4422.75|4422.75|0
1628860850000|2021-08-13 13:20:50|4421.51|4421.51|4416.55|4416.55|4421.51|4421.51|4416.55|4416.55|0
1628860860000|2021-08-13 13:21:00|4415.31|4415.31|4414.07|4414.07|4416.55|4416.55|4414.07|4414.07|0
1628860870000|2021-08-13 13:21:10|4415.31|4415.31|4416.55|4416.55|4416.55|4416.55|4415.31|4415.31|0
1628860930000|2021-08-13 13:22:10|4417.79|4417.79|4417.53|4417.53|4418.04|4418.04|4417.53|4417.53|0
1628860970000|2021-08-13 13:22:50|4417.03|4417.03|4417.03|4417.03|4417.03|4417.03|4417.03|4417.03|0
1628860990000|2021-08-13 13:23:10|4416.52|4416.52|4416.52|4416.52|4416.52|4416.52|4416.52|4416.52|0
1628861000000|2021-08-13 13:23:20|4416.01|4416.01|4416.26|4416.26|4416.26|4416.26|4416.01|4416.01|0
1628861140000|2021-08-13 13:25:40|4417.5|4417.5|4417.5|4417.5|4417.5|4417.5|4417.5|4417.5|0
1628861150000|2021-08-13 13:25:50|4416.26|4416.26|4416.26|4416.26|4416.26|4416.26|4416.26|4416.26|0
1628861280000|2021-08-13 13:28:00|4416.77|4416.77|4416.77|4416.77|4416.77|4416.77|4416.77|4416.77|0
1628861290000|2021-08-13 13:28:10|4413.06|4413.06|4411.82|4411.82|4413.06|4413.06|4411.82|4411.82|0
1628861320000|2021-08-13 13:28:40|4412.33|4412.33|4412.33|4412.33|4412.58|4412.58|4412.33|4412.33|0
1628861400000|2021-08-13 13:30:00|4413.57|4413.57|4414.8|4414.8|4416.04|4416.04|4413.57|4413.57|0
1628861410000|2021-08-13 13:30:10|4413.57|4413.57|4413.57|4413.57|4413.57|4413.57|4413.57|4413.57|0
1628861450000|2021-08-13 13:30:50|4413.82|4413.82|4413.82|4413.82|4413.82|4413.82|4413.82|4413.82|0
1628861460000|2021-08-13 13:31:00|4416.3|4416.3|4416.3|4416.3|4416.3|4416.3|4416.3|4416.3|0
1628861470000|2021-08-13 13:31:10|4417.54|4417.54|4417.54|4417.54|4417.54|4417.54|4417.54|4417.54|0
1628861480000|2021-08-13 13:31:20|4417.03|4417.03|4417.03|4417.03|4417.03|4417.03|4417.03|4417.03|0
1628861510000|2021-08-13 13:31:50|4416.52|4416.52|4416.52|4416.52|4416.52|4416.52|4416.52|4416.52|0
1628861530000|2021-08-13 13:32:10|4416.77|4416.77|4416.77|4416.77|4416.77|4416.77|4416.77|4416.77|0
1628861550000|2021-08-13 13:32:30|4416.94|4416.94|4416.94|4416.94|4416.94|4416.94|4416.94|4416.94|0
1628861610000|2021-08-13 13:33:30|4414.46|4414.46|4411.99|4411.99|4414.46|4414.46|4411.99|4411.99|0
1628861620000|2021-08-13 13:33:40|4411.73|4411.73|4411.73|4411.73|4411.73|4411.73|4411.73|4411.73|0
1628861630000|2021-08-13 13:33:50|4411.48|4411.48|4411.48|4411.48|4411.48|4411.48|4411.48|4411.48|0
1628861640000|2021-08-13 13:34:00|4411.22|4411.22|4411.22|4411.22|4411.22|4411.22|4411.22|4411.22|0
1628861650000|2021-08-13 13:34:10|4409.99|4409.99|4409.99|4409.99|4409.99|4409.99|4409.99|4409.99|0
1628861720000|2021-08-13 13:35:20|4411.22|4411.22|4411.22|4411.22|4411.22|4411.22|4411.22|4411.22|0
1628861730000|2021-08-13 13:35:30|4409.99|4409.99|4409.99|4409.99|4409.99|4409.99|4408.75|4408.75|0
1628861770000|2021-08-13 13:36:10|4408.75|4408.75|4407.51|4407.51|4408.75|4408.75|4407.51|4407.51|0
1628861790000|2021-08-13 13:36:30|4407.34|4407.34|4407.34|4407.34|4407.34|4407.34|4407.34|4407.34|0
1628861810000|2021-08-13 13:36:50|4407.59|4407.59|4407.59|4407.59|4407.59|4407.59|4407.59|4407.59|0
1628861830000|2021-08-13 13:37:10|4408.83|4408.83|4410.07|4410.07|4410.07|4410.07|4408.83|4408.83|0
1628861840000|2021-08-13 13:37:20|4408.83|4408.83|4408.1|4408.1|4409.34|4409.34|4408.1|4408.1|0
1628861850000|2021-08-13 13:37:30|4409.34|4409.34|4409.34|4409.34|4409.34|4409.34|4409.34|4409.34|0
1628861890000|2021-08-13 13:38:10|4408.83|4408.83|4408.83|4408.83|4408.83|4408.83|4408.83|4408.83|0
1628861940000|2021-08-13 13:39:00|4410.07|4410.07|4410.07|4410.07|4410.07|4410.07|4410.07|4410.07|0
1628861950000|2021-08-13 13:39:10|4409.82|4409.82|4411.05|4411.05|4412.29|4412.29|4409.82|4409.82|0
1628861960000|2021-08-13 13:39:20|4412.29|4412.29|4412.29|4412.29|4412.29|4412.29|4412.29|4412.29|0
1628861990000|2021-08-13 13:39:50|4412.8|4412.8|4412.8|4412.8|4412.8|4412.8|4412.8|4412.8|0
1628862010000|2021-08-13 13:40:10|4412.97|4412.97|4412.8|4412.8|4412.97|4412.97|4412.8|4412.8|0
1628862030000|2021-08-13 13:40:30|4413.31|4413.31|4413.56|4413.56|4413.56|4413.56|4413.31|4413.31|0
1628862060000|2021-08-13 13:41:00|4414.8|4414.8|4417.28|4417.28|4417.28|4417.28|4414.8|4414.8|0
1628862070000|2021-08-13 13:41:10|4417.03|4417.03|4417.03|4417.03|4417.03|4417.03|4417.03|4417.03|0
1628862080000|2021-08-13 13:41:20|4416.77|4416.77|4416.77|4416.77|4416.77|4416.77|4416.77|4416.77|0
1628862100000|2021-08-13 13:41:40|4418.01|4418.01|4416.77|4416.77|4418.01|4418.01|4416.77|4416.77|0
1628862110000|2021-08-13 13:41:50|4417.03|4417.03|4417.03|4417.03|4417.03|4417.03|4417.03|4417.03|0
1628862120000|2021-08-13 13:42:00|4418.27|4418.27|4418.27|4418.27|4418.27|4418.27|4418.27|4418.27|0
1628862130000|2021-08-13 13:42:10|4418.77|4418.77|4418.77|4418.77|4418.77|4418.77|4418.77|4418.77|0
1628862160000|2021-08-13 13:42:40|4418.52|4418.52|4418.52|4418.52|4418.52|4418.52|4418.52|4418.52|0
1628862220000|2021-08-13 13:43:40|4418.01|4418.01|4418.01|4418.01|4418.01|4418.01|4418.01|4418.01|0
1628862280000|2021-08-13 13:44:40|4416.77|4416.77|4416.77|4416.77|4416.77|4416.77|4416.77|4416.77|0
1628862370000|2021-08-13 13:46:10|4418.01|4418.01|4418.01|4418.01|4418.01|4418.01|4418.01|4418.01|0
1628862400000|2021-08-13 13:46:40|4419.25|4419.25|4419.25|4419.25|4419.25|4419.25|4419.25|4419.25|0
1628862430000|2021-08-13 13:47:10|4420.49|4420.49|4420.49|4420.49|4420.49|4420.49|4420.49|4420.49|0
1628862540000|2021-08-13 13:49:00|4419.25|4419.25|4419.25|4419.25|4419.25|4419.25|4419.25|4419.25|0
1628862550000|2021-08-13 13:49:10|4419|4419|4419|4419|4419|4419|4419|4419|0
1628862600000|2021-08-13 13:50:00|4417.76|4417.76|4416.52|4416.52|4417.76|4417.76|4416.52|4416.52|0
1628862610000|2021-08-13 13:50:10|4415.28|4415.28|4414.04|4414.04|4415.28|4415.28|4414.04|4414.04|0
1628862620000|2021-08-13 13:50:20|4412.8|4412.8|4412.8|4412.8|4412.8|4412.8|4412.8|4412.8|0
1628862630000|2021-08-13 13:50:30|4414.04|4414.04|4414.04|4414.04|4414.04|4414.04|4414.04|4414.04|0
1628862660000|2021-08-13 13:51:00|4413.53|4413.53|4413.53|4413.53|4413.53|4413.53|4413.53|4413.53|0
1628862710000|2021-08-13 13:51:50|4416.01|4416.01|4414.77|4414.77|4416.01|4416.01|4414.77|4414.77|0
1628862720000|2021-08-13 13:52:00|4416.01|4416.01|4416.01|4416.01|4416.01|4416.01|4416.01|4416.01|0
1628862740000|2021-08-13 13:52:20|4414.77|4414.77|4414.77|4414.77|4414.77|4414.77|4414.77|4414.77|0
1628862820000|2021-08-13 13:53:40|4416.01|4416.01|4417.25|4417.25|4417.25|4417.25|4416.01|4416.01|0
1628862930000|2021-08-13 13:55:30|4417.08|4417.08|4417.93|4417.93|4417.93|4417.93|4417.08|4417.08|0
1628863020000|2021-08-13 13:57:00|4417.76|4417.76|4417.76|4417.76|4417.76|4417.76|4417.76|4417.76|0
1628863030000|2021-08-13 13:57:10|4416.52|4416.52|4416.52|4416.52|4416.52|4416.52|4416.52|4416.52|0
1628863170000|2021-08-13 13:59:30|4416.77|4416.77|4416.77|4416.77|4416.77|4416.77|4416.77|4416.77|0
1628863220000|2021-08-13 14:00:20|4414.29|4414.29|4414.29|4414.29|4414.29|4414.29|4414.29|4414.29|0
1628863230000|2021-08-13 14:00:30|4414.04|4414.04|4411.56|4411.56|4414.04|4414.04|4411.56|4411.56|0
1628863280000|2021-08-13 14:01:20|4412.8|4412.8|4412.8|4412.8|4412.8|4412.8|4412.8|4412.8|0
1628863320000|2021-08-13 14:02:00|4413.06|4413.06|4413.06|4413.06|4413.06|4413.06|4413.06|4413.06|0
1628863370000|2021-08-13 14:02:50|4414.29|4414.29|4414.29|4414.29|4414.29|4414.29|4414.29|4414.29|0
1628863410000|2021-08-13 14:03:30|4415.53|4415.53|4416.77|4416.77|4416.77|4416.77|4415.53|4415.53|0
1628863490000|2021-08-13 14:04:50|4415.53|4415.53|4415.53|4415.53|4415.53|4415.53|4415.53|4415.53|0
1628863500000|2021-08-13 14:05:00|4415.28|4415.28|4415.28|4415.28|4415.28|4415.28|4415.28|4415.28|0
1628863540000|2021-08-13 14:05:40|4415.45|4415.45|4415.45|4415.45|4415.45|4415.45|4415.45|4415.45|0
1628863560000|2021-08-13 14:06:00|4414.21|4414.21|4412.72|4412.72|4414.21|4414.21|4412.72|4412.72|0
1628863590000|2021-08-13 14:06:30|4411.48|4411.48|4411.48|4411.48|4411.48|4411.48|4411.48|4411.48|0
1628863660000|2021-08-13 14:07:40|4411.65|4411.65|4411.65|4411.65|4411.65|4411.65|4411.65|4411.65|0
1628863720000|2021-08-13 14:08:40|4412.89|4412.89|4412.89|4412.89|4412.89|4412.89|4412.89|4412.89|0
1628863790000|2021-08-13 14:09:50|4413.14|4413.14|4413.14|4413.14|4413.14|4413.14|4413.14|4413.14|0
1628863810000|2021-08-13 14:10:10|4411.9|4411.9|4410.41|4410.41|4411.9|4411.9|4410.41|4410.41|0
1628863840000|2021-08-13 14:10:40|4409.17|4409.17|4409.17|4409.17|4409.17|4409.17|4409.17|4409.17|0
1628863880000|2021-08-13 14:11:20|4408.92|4408.92|4408.66|4408.66|4408.92|4408.92|4408.66|4408.66|0
1628863910000|2021-08-13 14:11:50|4408.92|4408.92|4408.92|4408.92|4408.92|4408.92|4408.92|4408.92|0
1628863960000|2021-08-13 14:12:40|4407.68|4407.68|4406.44|4406.44|4407.68|4407.68|4406.44|4406.44|0
1628863970000|2021-08-13 14:12:50|4406.27|4406.27|4406.27|4406.27|4406.27|4406.27|4406.27|4406.27|0
1628864080000|2021-08-13 14:14:40|4406.01|4406.01|4406.27|4406.27|4406.27|4406.27|4406.01|4406.01|0
1628864090000|2021-08-13 14:14:50|4407.51|4407.51|4407.51|4407.51|4407.51|4407.51|4407.51|4407.51|0
1628864160000|2021-08-13 14:16:00|4408.75|4408.75|4408.75|4408.75|4408.75|4408.75|4408.75|4408.75|0
1628864180000|2021-08-13 14:16:20|4407.51|4407.51|4404.77|4404.77|4407.51|4407.51|4404.77|4404.77|0
1628864260000|2021-08-13 14:17:40|4406.01|4406.01|4406.01|4406.01|4406.01|4406.01|4406.01|4406.01|0
1628864320000|2021-08-13 14:18:40|4406.27|4406.27|4406.52|4406.52|4406.52|4406.52|4406.27|4406.27|0
1628864390000|2021-08-13 14:19:50|4406.27|4406.27|4406.27|4406.27|4406.27|4406.27|4406.27|4406.27|0
1628864440000|2021-08-13 14:20:40|4406.52|4406.52|4406.52|4406.52|4406.52|4406.52|4406.52|4406.52|0
1628864480000|2021-08-13 14:21:20|4407.76|4407.76|4409|4409|4409|4409|4407.76|4407.76|0
1628864520000|2021-08-13 14:22:00|4408.83|4408.83|4408.83|4408.83|4408.83|4408.83|4408.83|4408.83|0
1628864550000|2021-08-13 14:22:30|4410.07|4410.07|4410.07|4410.07|4410.07|4410.07|4410.07|4410.07|0
1628864600000|2021-08-13 14:23:20|4411.31|4411.31|4412.55|4412.55|4412.55|4412.55|4411.31|4411.31|0
1628864620000|2021-08-13 14:23:40|4412.8|4412.8|4413.05|4413.05|4413.05|4413.05|4412.8|4412.8|0
1628864630000|2021-08-13 14:23:50|4413.31|4413.31|4413.31|4413.31|4413.31|4413.31|4413.31|4413.31|0
1628864700000|2021-08-13 14:25:00|4413.48|4413.48|4413.65|4413.65|4413.65|4413.65|4413.48|4413.48|0
1628864770000|2021-08-13 14:26:10|4413.39|4413.39|4413.39|4413.39|4413.39|4413.39|4413.39|4413.39|0
1628864820000|2021-08-13 14:27:00|4412.15|4412.15|4408.44|4408.44|4412.15|4412.15|4408.44|4408.44|0
1628864850000|2021-08-13 14:27:30|4407.2|4407.2|4406.21|4406.21|4407.2|4407.2|4405.96|4405.96|0
1628864950000|2021-08-13 14:29:10|4405.96|4405.96|4405.96|4405.96|4405.96|4405.96|4405.96|4405.96|0
1628865120000|2021-08-13 14:32:00|4407.2|4407.2|4407.2|4407.2|4407.2|4407.2|4407.2|4407.2|0
1628865160000|2021-08-13 14:32:40|4407.45|4407.45|4407.71|4407.71|4407.71|4407.71|4407.45|4407.45|0
1628865170000|2021-08-13 14:32:50|4407.45|4407.45|4407.2|4407.2|4407.45|4407.45|4407.2|4407.2|0
1628865310000|2021-08-13 14:35:10|4405.96|4405.96|4405.96|4405.96|4405.96|4405.96|4405.96|4405.96|0
1628865350000|2021-08-13 14:35:50|4404.72|4404.72|4404.72|4404.72|4404.72|4404.72|4404.72|4404.72|0
1628865420000|2021-08-13 14:37:00|4403.48|4403.48|4403.48|4403.48|4403.48|4403.48|4403.48|4403.48|0
1628865440000|2021-08-13 14:37:20|4404.72|4404.72|4402.24|4402.24|4404.72|4404.72|4402.24|4402.24|0
1628865460000|2021-08-13 14:37:40|4402.41|4402.41|4402.41|4402.41|4402.41|4402.41|4402.41|4402.41|0
1628865470000|2021-08-13 14:37:50|4402.67|4402.67|4403.74|4403.74|4403.91|4403.91|4402.67|4402.67|0
1628865500000|2021-08-13 14:38:20|4402.5|4402.5|4402.5|4402.5|4402.5|4402.5|4402.5|4402.5|0
1628865510000|2021-08-13 14:38:30|4402.75|4402.75|4402.75|4402.75|4402.75|4402.75|4402.75|4402.75|0
1628865520000|2021-08-13 14:38:40|4403.99|4403.99|4403.99|4403.99|4403.99|4403.99|4403.99|4403.99|0
1628865530000|2021-08-13 14:38:50|4402.75|4402.75|4402.75|4402.75|4402.75|4402.75|4402.75|4402.75|0
1628865600000|2021-08-13 14:40:00|4401.51|4401.51|4399.03|4399.03|4401.51|4401.51|4399.03|4399.03|0
1628865640000|2021-08-13 14:40:40|4397.79|4397.79|4397.79|4397.79|4397.79|4397.79|4397.79|4397.79|0
1628865660000|2021-08-13 14:41:00|4398.05|4398.05|4398.05|4398.05|4398.05|4398.05|4398.05|4398.05|0
1628865670000|2021-08-13 14:41:10|4398.3|4398.3|4398.3|4398.3|4398.3|4398.3|4398.3|4398.3|0
1628865720000|2021-08-13 14:42:00|4398.05|4398.05|4398.05|4398.05|4398.05|4398.05|4398.05|4398.05|0
1628865750000|2021-08-13 14:42:30|4398.3|4398.3|4398.3|4398.3|4398.3|4398.3|4398.3|4398.3|0
1628865910000|2021-08-13 14:45:10|4398.13|4398.13|4398.13|4398.13|4398.13|4398.13|4398.13|4398.13|0
1628865930000|2021-08-13 14:45:30|4397.88|4397.88|4397.88|4397.88|4397.88|4397.88|4397.88|4397.88|0
1628865940000|2021-08-13 14:45:40|4396.64|4396.64|4394.16|4394.16|4396.64|4396.64|4394.16|4394.16|0
1628865950000|2021-08-13 14:45:50|4395.4|4395.4|4395.4|4395.4|4395.4|4395.4|4395.4|4395.4|0
1628865970000|2021-08-13 14:46:10|4396.64|4396.64|4397.88|4397.88|4397.88|4397.88|4396.64|4396.64|0
1628866050000|2021-08-13 14:47:30|4399.12|4399.12|4399.12|4399.12|4399.12|4399.12|4399.12|4399.12|0
1628866090000|2021-08-13 14:48:10|4400.35|4400.35|4404.07|4404.07|4404.07|4404.07|4400.35|4400.35|0
1628866150000|2021-08-13 14:49:10|4405.31|4405.31|4405.31|4405.31|4405.31|4405.31|4405.31|4405.31|0
1628866160000|2021-08-13 14:49:20|4405.56|4405.56|4405.56|4405.56|4405.56|4405.56|4405.56|4405.56|0
1628866240000|2021-08-13 14:50:40|4404.33|4404.33|4401.85|4401.85|4404.33|4404.33|4401.85|4401.85|0
1628866250000|2021-08-13 14:50:50|4403.09|4403.09|4403.09|4403.09|4403.09|4403.09|4403.09|4403.09|0
1628866330000|2021-08-13 14:52:10|4402.83|4402.83|4402.83|4402.83|4402.83|4402.83|4402.83|4402.83|0
1628866400000|2021-08-13 14:53:20|4401.59|4401.59|4400.35|4400.35|4401.59|4401.59|4400.35|4400.35|0
1628866410000|2021-08-13 14:53:30|4399.12|4399.12|4399.12|4399.12|4399.12|4399.12|4399.12|4399.12|0
1628866420000|2021-08-13 14:53:40|4400.35|4400.35|4401.59|4401.59|4401.59|4401.59|4400.35|4400.35|0
1628866430000|2021-08-13 14:53:50|4400.35|4400.35|4400.35|4400.35|4400.35|4400.35|4400.35|4400.35|0
1628866440000|2021-08-13 14:54:00|4401.59|4401.59|4401.59|4401.59|4401.59|4401.59|4401.59|4401.59|0
1628866490000|2021-08-13 14:54:50|4401.42|4401.42|4401.77|4401.77|4401.77|4401.77|4401.42|4401.42|0
1628866500000|2021-08-13 14:55:00|4400.53|4400.53|4400.53|4400.53|4400.53|4400.53|4400.53|4400.53|0
1628866570000|2021-08-13 14:56:10|4400.27|4400.27|4400.27|4400.27|4400.27|4400.27|4400.27|4400.27|0
1628866600000|2021-08-13 14:56:40|4400.53|4400.53|4400.53|4400.53|4400.53|4400.53|4400.53|4400.53|0
1628866610000|2021-08-13 14:56:50|4398.05|4398.05|4398.05|4398.05|4398.05|4398.05|4398.05|4398.05|0
1628866620000|2021-08-13 14:57:00|4396.81|4396.81|4398.05|4398.05|4398.05|4398.05|4396.81|4396.81|0
1628866630000|2021-08-13 14:57:10|4397.79|4397.79|4397.79|4397.79|4397.79|4397.79|4397.79|4397.79|0
1628866680000|2021-08-13 14:58:00|4398.05|4398.05|4398.05|4398.05|4398.05|4398.05|4398.05|4398.05|0
1628866780000|2021-08-13 14:59:40|4398.3|4398.3|4398.3|4398.3|4398.3|4398.3|4398.3|4398.3|0
1628866790000|2021-08-13 14:59:50|4397.96|4397.96|4398.3|4398.3|4398.3|4398.3|4397.96|4397.96|0
1628866820000|2021-08-13 15:00:20|4399.54|4399.54|4399.54|4399.54|4399.54|4399.54|4399.2|4399.2|0
1628866830000|2021-08-13 15:00:30|4398.3|4398.3|4398.3|4398.3|4398.3|4398.3|4398.3|4398.3|0
1628866840000|2021-08-13 15:00:40|4398.05|4398.05|4398.05|4398.05|4398.05|4398.05|4398.05|4398.05|0
1628866920000|2021-08-13 15:02:00|4396.81|4396.81|4395.57|4395.57|4396.81|4396.81|4395.57|4395.57|0
1628866950000|2021-08-13 15:02:30|4395.32|4395.32|4395.32|4395.32|4395.32|4395.32|4395.32|4395.32|0
1628866960000|2021-08-13 15:02:40|4395.57|4395.57|4395.57|4395.57|4395.82|4395.82|4395.57|4395.57|0
1628867000000|2021-08-13 15:03:20|4396.81|4396.81|4396.81|4396.81|4396.81|4396.81|4396.81|4396.81|0
1628867050000|2021-08-13 15:04:10|4396.46|4396.46|4396.81|4396.81|4396.81|4396.81|4396.46|4396.46|0
1628867090000|2021-08-13 15:04:50|4397.06|4397.06|4397.06|4397.06|4397.06|4397.06|4397.06|4397.06|0
1628867170000|2021-08-13 15:06:10|4398.3|4398.3|4398.05|4398.05|4398.3|4398.3|4398.05|4398.05|0
1628867210000|2021-08-13 15:06:50|4397.79|4397.79|4397.79|4397.79|4397.79|4397.79|4397.79|4397.79|0
1628867290000|2021-08-13 15:08:10|4399.03|4399.03|4397.79|4397.79|4399.03|4399.03|4397.79|4397.79|0
1628867320000|2021-08-13 15:08:40|4397.54|4397.54|4397.54|4397.54|4397.54|4397.54|4397.54|4397.54|0
1628867390000|2021-08-13 15:09:50|4397.29|4397.29|4397.03|4397.03|4397.29|4397.29|4397.03|4397.03|0
1628867400000|2021-08-13 15:10:00|4397.29|4397.29|4397.29|4397.29|4397.29|4397.29|4397.29|4397.29|0
1628867450000|2021-08-13 15:10:50|4398.53|4398.53|4398.53|4398.53|4398.53|4398.53|4398.53|4398.53|0
1628867460000|2021-08-13 15:11:00|4398.78|4398.78|4398.78|4398.78|4398.78|4398.78|4398.78|4398.78|0
1628867470000|2021-08-13 15:11:10|4397.54|4397.54|4396.3|4396.3|4397.54|4397.54|4396.3|4396.3|0
1628867490000|2021-08-13 15:11:30|4396.05|4396.05|4396.05|4396.05|4396.05|4396.05|4396.05|4396.05|0
1628867540000|2021-08-13 15:12:20|4396.3|4396.3|4396.3|4396.3|4396.3|4396.3|4396.3|4396.3|0
1628867570000|2021-08-13 15:12:50|4396.13|4396.13|4396.13|4396.13|4396.13|4396.13|4396.13|4396.13|0
1628867590000|2021-08-13 15:13:10|4396.3|4396.3|4396.3|4396.3|4396.3|4396.3|4396.3|4396.3|0
1628867610000|2021-08-13 15:13:30|4397.54|4397.54|4397.54|4397.54|4397.54|4397.54|4397.54|4397.54|0
1628867620000|2021-08-13 15:13:40|4397.71|4397.71|4397.71|4397.71|4397.71|4397.71|4397.71|4397.71|0
1628867800000|2021-08-13 15:16:40|4397.96|4397.96|4397.96|4397.96|4397.96|4397.96|4397.96|4397.96|0
1628867810000|2021-08-13 15:16:50|4398.22|4398.22|4398.22|4398.22|4398.22|4398.22|4398.22|4398.22|0
1628867820000|2021-08-13 15:17:00|4396.98|4396.98|4396.98|4396.98|4396.98|4396.98|4396.98|4396.98|0
1628867890000|2021-08-13 15:18:10|4395.74|4395.74|4395.74|4395.74|4395.74|4395.74|4395.74|4395.74|0
1628867900000|2021-08-13 15:18:20|4396.98|4396.98|4396.98|4396.98|4396.98|4396.98|4396.98|4396.98|0
1628867920000|2021-08-13 15:18:40|4394.5|4394.5|4392.02|4392.02|4394.5|4394.5|4392.02|4392.02|0
1628867930000|2021-08-13 15:18:50|4393.26|4393.26|4393.26|4393.26|4393.26|4393.26|4393.26|4393.26|0
1628867940000|2021-08-13 15:19:00|4394.5|4394.5|4394.5|4394.5|4394.5|4394.5|4394.5|4394.5|0
1628867960000|2021-08-13 15:19:20|4395.74|4395.74|4395.74|4395.74|4395.74|4395.74|4395.74|4395.74|0
1628867970000|2021-08-13 15:19:30|4396.98|4396.98|4396.98|4396.98|4396.98|4396.98|4396.98|4396.98|0
1628867980000|2021-08-13 15:19:40|4398.22|4398.22|4398.39|4398.39|4398.39|4398.39|4398.22|4398.22|0
1628867990000|2021-08-13 15:19:50|4397.15|4397.15|4396.17|4396.17|4397.15|4397.15|4395.91|4395.91|0
1628868000000|2021-08-13 15:20:00|4397.41|4397.41|4397.66|4397.66|4397.66|4397.66|4397.41|4397.41|0
1628868010000|2021-08-13 15:20:10|4397.41|4397.41|4397.41|4397.41|4397.41|4397.41|4397.41|4397.41|0
1628868050000|2021-08-13 15:20:50|4398.64|4398.64|4399.88|4399.88|4401.12|4401.12|4398.64|4398.64|0
1628868070000|2021-08-13 15:21:10|4399.71|4399.71|4399.71|4399.71|4399.71|4399.71|4399.71|4399.71|0
1628868080000|2021-08-13 15:21:20|4398.47|4398.47|4398.47|4398.47|4398.47|4398.47|4398.47|4398.47|0
1628868090000|2021-08-13 15:21:30|4399.71|4399.71|4399.71|4399.71|4399.71|4399.71|4399.71|4399.71|0
1628868120000|2021-08-13 15:22:00|4398.47|4398.47|4397.23|4397.23|4398.47|4398.47|4397.23|4397.23|0
1628868190000|2021-08-13 15:23:10|4398.47|4398.47|4398.47|4398.47|4398.47|4398.47|4398.47|4398.47|0
1628868210000|2021-08-13 15:23:30|4397.23|4397.23|4397.23|4397.23|4397.23|4397.23|4397.23|4397.23|0
1628868230000|2021-08-13 15:23:50|4397.49|4397.49|4397.49|4397.49|4397.49|4397.49|4397.49|4397.49|0
1628868250000|2021-08-13 15:24:10|4398.73|4398.73|4398.73|4398.73|4399.97|4399.97|4398.73|4398.73|0
1628868260000|2021-08-13 15:24:20|4398.9|4398.9|4398.9|4398.9|4398.9|4398.9|4398.9|4398.9|0
1628868280000|2021-08-13 15:24:40|4399.41|4399.41|4400.65|4400.65|4400.65|4400.65|4399.41|4399.41|0
1628868290000|2021-08-13 15:24:50|4400.39|4400.39|4400.39|4400.39|4400.39|4400.39|4400.39|4400.39|0
1628868320000|2021-08-13 15:25:20|4399.15|4399.15|4400.39|4400.39|4400.39|4400.39|4399.15|4399.15|0
1628868390000|2021-08-13 15:26:30|4401.63|4401.63|4401.63|4401.63|4401.63|4401.63|4401.63|4401.63|0
1628868420000|2021-08-13 15:27:00|4401.88|4401.88|4403.12|4403.12|4403.12|4403.12|4401.88|4401.88|0
1628868440000|2021-08-13 15:27:20|4404.36|4404.36|4404.36|4404.36|4404.36|4404.36|4404.36|4404.36|0
1628868460000|2021-08-13 15:27:40|4403.12|4403.12|4403.12|4403.12|4403.12|4403.12|4403.12|4403.12|0
1628868470000|2021-08-13 15:27:50|4404.36|4404.36|4404.36|4404.36|4404.36|4404.36|4404.36|4404.36|0
1628868490000|2021-08-13 15:28:10|4403.12|4403.12|4403.12|4403.12|4403.12|4403.12|4403.12|4403.12|0
1628868540000|2021-08-13 15:29:00|4402.95|4402.95|4402.95|4402.95|4402.95|4402.95|4402.95|4402.95|0
1628868550000|2021-08-13 15:29:10|4403.21|4403.21|4401.97|4401.97|4403.46|4403.46|4401.97|4401.97|0
1628868570000|2021-08-13 15:29:30|4403.21|4403.21|4403.21|4403.21|4403.21|4403.21|4403.21|4403.21|0
1628868590000|2021-08-13 15:29:50|4403.04|4403.04|4403.29|4403.29|4403.29|4403.29|4402.05|4402.05|0
1629098100000|2021-08-16 07:15:00|4373.69|4373.69|4373.44|4373.44|4373.69|4373.69|4373.44|4373.44|0
1629098110000|2021-08-16 07:15:10|4372.68|4372.68|4371.61|4371.61|4372.85|4372.85|4371.61|4371.61|0
1629098120000|2021-08-16 07:15:20|4372.85|4372.85|4372.85|4372.85|4372.85|4372.85|4372.85|4372.85|0
1629098130000|2021-08-16 07:15:30|4373.36|4373.36|4373.36|4373.36|4373.61|4373.61|4373.36|4373.36|0
1629098140000|2021-08-16 07:15:40|4372.85|4372.85|4372.85|4372.85|4372.85|4372.85|4372.85|4372.85|0
1629098150000|2021-08-16 07:15:50|4371.61|4371.61|4370.37|4370.37|4371.61|4371.61|4370.37|4370.37|0
1629098190000|2021-08-16 07:16:30|4371.61|4371.61|4371.61|4371.61|4371.61|4371.61|4371.61|4371.61|0
1629098220000|2021-08-16 07:17:00|4372.85|4372.85|4372.85|4372.85|4372.85|4372.85|4372.85|4372.85|0
1629098230000|2021-08-16 07:17:10|4371.61|4371.61|4371.61|4371.61|4371.61|4371.61|4371.61|4371.61|0
1629098250000|2021-08-16 07:17:30|4371.86|4371.86|4371.86|4371.86|4371.86|4371.86|4371.86|4371.86|0
1629098260000|2021-08-16 07:17:40|4372.12|4372.12|4372.12|4372.12|4372.12|4372.12|4372.12|4372.12|0
1629098270000|2021-08-16 07:17:50|4372.8|4372.8|4372.8|4372.8|4372.8|4372.8|4372.8|4372.8|0
1629098280000|2021-08-16 07:18:00|4374.04|4374.04|4375.28|4375.28|4375.28|4375.28|4374.04|4374.04|0
1629098300000|2021-08-16 07:18:20|4375.78|4375.78|4375.78|4375.78|4375.78|4375.78|4375.78|4375.78|0
1629098330000|2021-08-16 07:18:50|4375.53|4375.53|4375.78|4375.78|4375.78|4375.78|4375.53|4375.53|0
1629098340000|2021-08-16 07:19:00|4377.02|4377.02|4377.02|4377.02|4377.02|4377.02|4377.02|4377.02|0
1629098350000|2021-08-16 07:19:10|4377.53|4377.53|4377.53|4377.53|4377.53|4377.53|4377.53|4377.53|0
1629098400000|2021-08-16 07:20:00|4378.77|4378.77|4378.77|4378.77|4378.77|4378.77|4378.77|4378.77|0
1629098410000|2021-08-16 07:20:10|4379.53|4379.53|4381.03|4381.03|4381.03|4381.03|4379.53|4379.53|0
1629098460000|2021-08-16 07:21:00|4381.53|4381.53|4381.53|4381.53|4381.53|4381.53|4381.53|4381.53|0
1629098520000|2021-08-16 07:22:00|4382.77|4382.77|4382.77|4382.77|4382.77|4382.77|4382.77|4382.77|0
1629098610000|2021-08-16 07:23:30|4384.01|4384.01|4384.01|4384.01|4384.01|4384.01|4384.01|4384.01|0
1629098640000|2021-08-16 07:24:00|4384.52|4384.52|4384.52|4384.52|4384.52|4384.52|4384.52|4384.52|0
1629098650000|2021-08-16 07:24:10|4385.76|4385.76|4384.27|4384.27|4385.76|4385.76|4384.27|4384.27|0
1629098660000|2021-08-16 07:24:20|4383.76|4383.76|4385|4385|4385|4385|4383.76|4383.76|0
1629098680000|2021-08-16 07:24:40|4383.76|4383.76|4383.76|4383.76|4383.76|4383.76|4383.76|4383.76|0
1629098760000|2021-08-16 07:26:00|4386.24|4386.24|4382.77|4382.77|4386.49|4386.49|4382.77|4382.77|0
1629098820000|2021-08-16 07:27:00|4384.01|4384.01|4382.77|4382.77|4384.01|4384.01|4382.77|4382.77|0
1629098830000|2021-08-16 07:27:10|4384.01|4384.01|4384.01|4384.01|4384.01|4384.01|4384.01|4384.01|0
1629098840000|2021-08-16 07:27:20|4382.77|4382.77|4381.53|4381.53|4382.77|4382.77|4381.53|4381.53|0
1629098880000|2021-08-16 07:28:00|4382.3|4382.3|4382.8|4382.8|4382.8|4382.8|4382.3|4382.3|0
1629098890000|2021-08-16 07:28:10|4383.06|4383.06|4383.06|4383.06|4383.06|4383.06|4383.06|4383.06|0
1629098920000|2021-08-16 07:28:40|4383.31|4383.31|4383.31|4383.31|4383.31|4383.31|4383.31|4383.31|0
1629098960000|2021-08-16 07:29:20|4384.55|4384.55|4384.55|4384.55|4384.55|4384.55|4384.55|4384.55|0
1629098970000|2021-08-16 07:29:30|4385.79|4385.79|4385.79|4385.79|4385.79|4385.79|4385.79|4385.79|0
1629099000000|2021-08-16 07:30:00|4384.55|4384.55|4384.8|4384.8|4384.8|4384.8|4384.55|4384.55|0
1629099010000|2021-08-16 07:30:10|4386.04|4386.04|4386.04|4386.04|4386.04|4386.04|4386.04|4386.04|0
1629099060000|2021-08-16 07:31:00|4384.8|4384.8|4384.8|4384.8|4384.8|4384.8|4384.8|4384.8|0
1629099150000|2021-08-16 07:32:30|4384.3|4384.3|4384.3|4384.3|4384.3|4384.3|4384.3|4384.3|0
1629099180000|2021-08-16 07:33:00|4384.64|4384.64|4384.64|4384.64|4384.64|4384.64|4384.64|4384.64|0
1629099200000|2021-08-16 07:33:20|4385.4|4385.4|4385.4|4385.4|4385.4|4385.4|4385.4|4385.4|0
1629099250000|2021-08-16 07:34:10|4384.89|4384.89|4384.89|4384.89|4384.89|4384.89|4384.89|4384.89|0
1629099260000|2021-08-16 07:34:20|4384.64|4384.64|4384.64|4384.64|4384.64|4384.64|4384.64|4384.64|0
1629099270000|2021-08-16 07:34:30|4384.98|4384.98|4384.98|4384.98|4384.98|4384.98|4384.98|4384.98|0
1629099280000|2021-08-16 07:34:40|4383.74|4383.74|4383.49|4383.49|4383.74|4383.74|4383.49|4383.49|0
1629099290000|2021-08-16 07:34:50|4383.32|4383.32|4383.32|4383.32|4383.32|4383.32|4383.32|4383.32|0
1629099310000|2021-08-16 07:35:10|4382.81|4382.81|4382.81|4382.81|4382.81|4382.81|4382.81|4382.81|0
1629099320000|2021-08-16 07:35:20|4383.32|4383.32|4382.08|4382.08|4383.32|4383.32|4382.08|4382.08|0
1629099340000|2021-08-16 07:35:40|4380.84|4380.84|4379.6|4379.6|4380.84|4380.84|4379.6|4379.6|0
1629099350000|2021-08-16 07:35:50|4378.36|4378.36|4377.6|4377.6|4378.36|4378.36|4377.6|4377.6|0
1629099360000|2021-08-16 07:36:00|4377.43|4377.43|4377.68|4377.68|4377.68|4377.68|4377.43|4377.43|0
1629099370000|2021-08-16 07:36:10|4378.92|4378.92|4378.92|4378.92|4378.92|4378.92|4378.92|4378.92|0
1629099390000|2021-08-16 07:36:30|4379.17|4379.17|4379.17|4379.17|4379.17|4379.17|4379.17|4379.17|0
1629099470000|2021-08-16 07:37:50|4378.41|4378.41|4378.41|4378.41|4378.41|4378.41|4378.41|4378.41|0
1629099600000|2021-08-16 07:40:00|4378.16|4378.16|4377.9|4377.9|4378.16|4378.16|4377.9|4377.9|0
1629099620000|2021-08-16 07:40:20|4375.43|4375.43|4375.17|4375.17|4375.43|4375.43|4375.17|4375.17|0
1629099710000|2021-08-16 07:41:50|4373.93|4373.93|4373.93|4373.93|4373.93|4373.93|4373.93|4373.93|0
1629099720000|2021-08-16 07:42:00|4372.92|4372.92|4373.68|4373.68|4373.68|4373.68|4372.92|4372.92|0
1629099780000|2021-08-16 07:43:00|4374.92|4374.92|4374.92|4374.92|4374.92|4374.92|4374.92|4374.92|0
1629099800000|2021-08-16 07:43:20|4373.68|4373.68|4373.68|4373.68|4373.68|4373.68|4373.68|4373.68|0
1629099830000|2021-08-16 07:43:50|4372.44|4372.44|4372.44|4372.44|4372.44|4372.44|4372.44|4372.44|0
1629099860000|2021-08-16 07:44:20|4372.19|4372.19|4372.19|4372.19|4372.19|4372.19|4372.19|4372.19|0
1629099890000|2021-08-16 07:44:50|4370.95|4370.95|4370.95|4370.95|4370.95|4370.95|4370.95|4370.95|0
1629099910000|2021-08-16 07:45:10|4372.19|4372.19|4373.42|4373.42|4373.42|4373.42|4372.19|4372.19|0
1629099940000|2021-08-16 07:45:40|4374.66|4374.66|4375.9|4375.9|4375.9|4375.9|4374.66|4374.66|0
1629099960000|2021-08-16 07:46:00|4376.16|4376.16|4376.16|4376.16|4376.16|4376.16|4376.16|4376.16|0
1629100000000|2021-08-16 07:46:40|4374.92|4374.92|4374.92|4374.92|4374.92|4374.92|4374.92|4374.92|0
1629100120000|2021-08-16 07:48:40|4374.41|4374.41|4371.93|4371.93|4374.41|4374.41|4371.93|4371.93|0
1629100190000|2021-08-16 07:49:50|4373.17|4373.17|4373.17|4373.17|4373.17|4373.17|4373.17|4373.17|0
1629100200000|2021-08-16 07:50:00|4372.66|4372.66|4372.66|4372.66|4372.66|4372.66|4372.66|4372.66|0
1629100210000|2021-08-16 07:50:10|4372.41|4372.41|4372.15|4372.15|4372.41|4372.41|4372.15|4372.15|0
1629100270000|2021-08-16 07:51:10|4370.92|4370.92|4370.92|4370.92|4370.92|4370.92|4370.92|4370.92|0
1629100280000|2021-08-16 07:51:20|4370.75|4370.75|4370.58|4370.58|4370.75|4370.75|4370.58|4370.58|0
1629100290000|2021-08-16 07:51:30|4369.34|4369.34|4369.34|4369.34|4369.34|4369.34|4369.34|4369.34|0
1629100300000|2021-08-16 07:51:40|4369.08|4369.08|4369.08|4369.08|4369.08|4369.08|4369.08|4369.08|0
1629100340000|2021-08-16 07:52:20|4367.84|4367.84|4367.59|4367.59|4367.84|4367.84|4367.59|4367.59|0
1629100360000|2021-08-16 07:52:40|4370.07|4370.07|4370.07|4370.07|4370.07|4370.07|4370.07|4370.07|0
1629100430000|2021-08-16 07:53:50|4371.31|4371.31|4371.56|4371.56|4371.56|4371.56|4371.31|4371.31|0
1629100530000|2021-08-16 07:55:30|4372.8|4372.8|4372.8|4372.8|4372.8|4372.8|4372.8|4372.8|0
1629100570000|2021-08-16 07:56:10|4372.55|4372.55|4372.55|4372.55|4372.55|4372.55|4372.55|4372.55|0
1629100600000|2021-08-16 07:56:40|4372.72|4372.72|4372.38|4372.38|4372.72|4372.72|4372.38|4372.38|0
1629100610000|2021-08-16 07:56:50|4373.62|4373.62|4372.38|4372.38|4373.62|4373.62|4372.38|4372.38|0
1629100620000|2021-08-16 07:57:00|4372.12|4372.12|4372.12|4372.12|4372.12|4372.12|4372.12|4372.12|0
1629100660000|2021-08-16 07:57:40|4372.38|4372.38|4372.38|4372.38|4372.38|4372.38|4372.38|4372.38|0
1629100670000|2021-08-16 07:57:50|4373.62|4373.62|4373.62|4373.62|4373.62|4373.62|4373.62|4373.62|0
1629100720000|2021-08-16 07:58:40|4374.38|4374.38|4374.38|4374.38|4374.38|4374.38|4374.38|4374.38|0
1629100800000|2021-08-16 08:00:00|4375.62|4375.62|4375.62|4375.62|4375.62|4375.62|4375.62|4375.62|0
1629100870000|2021-08-16 08:01:10|4375.36|4375.36|4375.36|4375.36|4375.36|4375.36|4375.36|4375.36|0
1629100920000|2021-08-16 08:02:00|4374.12|4374.12|4374.12|4374.12|4374.12|4374.12|4374.12|4374.12|0
1629100970000|2021-08-16 08:02:50|4373.87|4373.87|4373.87|4373.87|4373.87|4373.87|4373.87|4373.87|0
1629101010000|2021-08-16 08:03:30|4375.11|4375.11|4375.11|4375.11|4375.11|4375.11|4375.11|4375.11|0
1629101100000|2021-08-16 08:05:00|4373.87|4373.87|4373.87|4373.87|4373.87|4373.87|4373.87|4373.87|0
1629101200000|2021-08-16 08:06:40|4375.11|4375.11|4375.11|4375.11|4375.11|4375.11|4375.11|4375.11|0
1629101210000|2021-08-16 08:06:50|4374.85|4374.85|4374.85|4374.85|4374.85|4374.85|4374.85|4374.85|0
1629101300000|2021-08-16 08:08:20|4374.6|4374.6|4374.6|4374.6|4374.6|4374.6|4374.6|4374.6|0
1629101320000|2021-08-16 08:08:40|4375.36|4375.36|4375.36|4375.36|4375.36|4375.36|4375.36|4375.36|0
1629101350000|2021-08-16 08:09:10|4374.12|4374.12|4374.12|4374.12|4374.12|4374.12|4374.12|4374.12|0
1629101370000|2021-08-16 08:09:30|4373.87|4373.87|4373.87|4373.87|4373.87|4373.87|4373.87|4373.87|0
1629101380000|2021-08-16 08:09:40|4373.62|4373.62|4372.85|4372.85|4373.62|4373.62|4372.85|4372.85|0
1629101390000|2021-08-16 08:09:50|4373.11|4373.11|4373.11|4373.11|4373.11|4373.11|4373.11|4373.11|0
1629101450000|2021-08-16 08:10:50|4374.35|4374.35|4374.35|4374.35|4374.35|4374.35|4374.35|4374.35|0
1629101480000|2021-08-16 08:11:20|4374.09|4374.09|4373.84|4373.84|4374.09|4374.09|4373.84|4373.84|0
1629101520000|2021-08-16 08:12:00|4373.58|4373.58|4374.09|4374.09|4374.09|4374.09|4373.58|4373.58|0
1629101530000|2021-08-16 08:12:10|4376.57|4376.57|4376.57|4376.57|4376.57|4376.57|4376.57|4376.57|0
1629101550000|2021-08-16 08:12:30|4376.82|4376.82|4376.82|4376.82|4376.82|4376.82|4376.82|4376.82|0
1629101560000|2021-08-16 08:12:40|4377.08|4377.08|4377.08|4377.08|4377.08|4377.08|4377.08|4377.08|0
1629101620000|2021-08-16 08:13:40|4375.84|4375.84|4375.84|4375.84|4375.84|4375.84|4375.84|4375.84|0
1629101720000|2021-08-16 08:15:20|4375.67|4375.67|4375.67|4375.67|4375.67|4375.67|4375.67|4375.67|0
1629101740000|2021-08-16 08:15:40|4375.41|4375.41|4375.41|4375.41|4375.41|4375.41|4375.41|4375.41|0
1629101810000|2021-08-16 08:16:50|4375.16|4375.16|4374.91|4374.91|4375.16|4375.16|4374.91|4374.91|0
1629101820000|2021-08-16 08:17:00|4376.14|4376.14|4376.14|4376.14|4376.14|4376.14|4376.14|4376.14|0
1629101830000|2021-08-16 08:17:10|4377.38|4377.38|4378.62|4378.62|4378.62|4378.62|4377.38|4377.38|0
1629101850000|2021-08-16 08:17:30|4378.45|4378.45|4378.71|4378.71|4378.71|4378.71|4378.45|4378.45|0
1629101900000|2021-08-16 08:18:20|4379.22|4379.22|4379.05|4379.05|4379.22|4379.22|4379.05|4379.05|0
1629101910000|2021-08-16 08:18:30|4378.54|4378.54|4378.54|4378.54|4378.54|4378.54|4378.54|4378.54|0
1629101980000|2021-08-16 08:19:40|4377.78|4377.78|4377.78|4377.78|4377.78|4377.78|4377.78|4377.78|0
1629102060000|2021-08-16 08:21:00|4377.52|4377.52|4377.78|4377.78|4377.78|4377.78|4377.52|4377.52|0
1629102070000|2021-08-16 08:21:10|4377.52|4377.52|4377.52|4377.52|4377.52|4377.52|4377.52|4377.52|0
1629102180000|2021-08-16 08:23:00|4377.4|4377.4|4377.4|4377.4|4377.4|4377.4|4377.4|4377.4|0
1629102390000|2021-08-16 08:26:30|4378.03|4378.03|4377.52|4377.52|4378.03|4378.03|4377.52|4377.52|0
1629102400000|2021-08-16 08:26:40|4377.78|4377.78|4377.78|4377.78|4377.78|4377.78|4377.78|4377.78|0
1629102410000|2021-08-16 08:26:50|4379.02|4379.02|4379.02|4379.02|4379.02|4379.02|4379.02|4379.02|0
1629102420000|2021-08-16 08:27:00|4380.26|4380.26|4381.49|4381.49|4381.49|4381.49|4380.26|4380.26|0
1629102430000|2021-08-16 08:27:10|4382.73|4382.73|4381.49|4381.49|4382.99|4382.99|4381.49|4381.49|0
1629102440000|2021-08-16 08:27:20|4381.24|4381.24|4381.24|4381.24|4381.24|4381.24|4381.24|4381.24|0
1629102470000|2021-08-16 08:27:50|4381.11|4381.11|4381.11|4381.11|4381.11|4381.11|4381.11|4381.11|0
1629102580000|2021-08-16 08:29:40|4381.49|4381.49|4381.49|4381.49|4381.49|4381.49|4381.49|4381.49|0
1629102610000|2021-08-16 08:30:10|4381.32|4381.32|4381.15|4381.15|4381.32|4381.32|4381.15|4381.15|0
1629102620000|2021-08-16 08:30:20|4379.92|4379.92|4379.41|4379.41|4379.92|4379.92|4379.15|4379.15|0
1629102630000|2021-08-16 08:30:30|4379.28|4379.28|4379.15|4379.15|4379.28|4379.28|4379.15|4379.15|0
1629102640000|2021-08-16 08:30:40|4379.41|4379.41|4379.41|4379.41|4379.41|4379.41|4379.41|4379.41|0
1629102700000|2021-08-16 08:31:40|4378.17|4378.17|4378.17|4378.17|4378.17|4378.17|4378.17|4378.17|0
1629102720000|2021-08-16 08:32:00|4376.93|4376.93|4376.93|4376.93|4376.93|4376.93|4376.93|4376.93|0
1629102750000|2021-08-16 08:32:30|4377.06|4377.06|4377.06|4377.06|4377.06|4377.06|4377.06|4377.06|0
1629102780000|2021-08-16 08:33:00|4378.3|4378.3|4378.3|4378.3|4378.3|4378.3|4378.3|4378.3|0
1629102830000|2021-08-16 08:33:50|4378.17|4378.17|4378.17|4378.17|4378.17|4378.17|4378.17|4378.17|0
1629102870000|2021-08-16 08:34:30|4378.04|4378.04|4378.04|4378.04|4378.04|4378.04|4378.04|4378.04|0
1629102950000|2021-08-16 08:35:50|4379.28|4379.28|4379.28|4379.28|4379.28|4379.28|4379.28|4379.28|0
1629102980000|2021-08-16 08:36:20|4381.76|4381.76|4381.76|4381.76|4381.76|4381.76|4381.76|4381.76|0
1629102990000|2021-08-16 08:36:30|4382.01|4382.01|4382.39|4382.39|4382.65|4382.65|4382.01|4382.01|0
1629103000000|2021-08-16 08:36:40|4382.14|4382.14|4382.14|4382.14|4382.14|4382.14|4382.14|4382.14|0
1629103070000|2021-08-16 08:37:50|4383.38|4383.38|4383.38|4383.38|4383.38|4383.38|4383.38|4383.38|0
1629103130000|2021-08-16 08:38:50|4384.62|4384.62|4384.62|4384.62|4384.62|4384.62|4384.62|4384.62|0
1629103190000|2021-08-16 08:39:50|4385.86|4385.86|4385.86|4385.86|4385.86|4385.86|4385.86|4385.86|0
1629103240000|2021-08-16 08:40:40|4386.03|4386.03|4387.04|4387.04|4387.04|4387.04|4386.03|4386.03|0
1629103310000|2021-08-16 08:41:50|4387.21|4387.21|4387.21|4387.21|4387.21|4387.21|4387.21|4387.21|0
1629103410000|2021-08-16 08:43:30|4388.45|4388.45|4388.45|4388.45|4388.45|4388.45|4388.45|4388.45|0
1629103510000|2021-08-16 08:45:10|4387.94|4387.94|4387.94|4387.94|4387.94|4387.94|4387.94|4387.94|0
1629103600000|2021-08-16 08:46:40|4388.2|4388.2|4388.45|4388.45|4388.45|4388.45|4388.2|4388.2|0
1629103640000|2021-08-16 08:47:20|4388.2|4388.2|4388.2|4388.2|4388.2|4388.2|4388.2|4388.2|0
1629103650000|2021-08-16 08:47:30|4387.94|4387.94|4387.94|4387.94|4387.94|4387.94|4387.94|4387.94|0
1629103660000|2021-08-16 08:47:40|4387.69|4387.69|4387.69|4387.69|4387.69|4387.69|4387.69|4387.69|0
1629103740000|2021-08-16 08:49:00|4387.94|4387.94|4387.94|4387.94|4387.94|4387.94|4387.94|4387.94|0
1629103910000|2021-08-16 08:51:50|4389.18|4389.18|4389.18|4389.18|4389.18|4389.18|4389.18|4389.18|0
1629103950000|2021-08-16 08:52:30|4388.68|4388.68|4388.68|4388.68|4388.68|4388.68|4388.68|4388.68|0
1629103990000|2021-08-16 08:53:10|4388.93|4388.93|4388.93|4388.93|4388.93|4388.93|4388.93|4388.93|0
1629104000000|2021-08-16 08:53:20|4388.55|4388.55|4388.55|4388.55|4388.55|4388.55|4388.55|4388.55|0
1629104110000|2021-08-16 08:55:10|4388.17|4388.17|4388.04|4388.04|4388.17|4388.17|4388.04|4388.04|0
1629104150000|2021-08-16 08:55:50|4387.79|4387.79|4387.79|4387.79|4387.79|4387.79|4387.79|4387.79|0
1629104160000|2021-08-16 08:56:00|4386.55|4386.55|4386.55|4386.55|4386.55|4386.55|4386.55|4386.55|0
1629104170000|2021-08-16 08:56:10|4384.07|4384.07|4384.2|4384.2|4384.2|4384.2|4384.07|4384.07|0
1629104180000|2021-08-16 08:56:20|4384.45|4384.45|4384.83|4384.83|4384.83|4384.83|4384.45|4384.45|0
1629104210000|2021-08-16 08:56:50|4382.35|4382.35|4382.35|4382.35|4382.35|4382.35|4382.35|4382.35|0
1629104300000|2021-08-16 08:58:20|4383.59|4383.59|4383.59|4383.59|4383.59|4383.59|4383.59|4383.59|0
1629104310000|2021-08-16 08:58:30|4381.11|4381.11|4380.86|4380.86|4381.11|4381.11|4380.73|4380.73|0
1629104370000|2021-08-16 08:59:30|4380.48|4380.48|4380.48|4380.48|4380.48|4380.48|4380.48|4380.48|0
1629104380000|2021-08-16 08:59:40|4380.35|4380.35|4379.11|4379.11|4380.35|4380.35|4379.11|4379.11|0
1629104410000|2021-08-16 09:00:10|4380.35|4380.35|4380.35|4380.35|4380.35|4380.35|4380.35|4380.35|0
1629104550000|2021-08-16 09:02:30|4379.97|4379.97|4379.08|4379.08|4379.97|4379.97|4379.08|4379.08|0
1629104590000|2021-08-16 09:03:10|4379.59|4379.59|4379.59|4379.59|4379.59|4379.59|4379.59|4379.59|0
1629104630000|2021-08-16 09:03:50|4379.21|4379.21|4379.21|4379.21|4379.21|4379.21|4379.21|4379.21|0
1629104720000|2021-08-16 09:05:20|4381.69|4381.69|4382.93|4382.93|4384.17|4384.17|4381.69|4381.69|0
1629104730000|2021-08-16 09:05:30|4384.17|4384.17|4382.8|4382.8|4384.17|4384.17|4382.8|4382.8|0
1629104770000|2021-08-16 09:06:10|4383.05|4383.05|4382.93|4382.93|4383.05|4383.05|4382.93|4382.93|0
1629104850000|2021-08-16 09:07:30|4383.18|4383.18|4383.18|4383.18|4383.18|4383.18|4383.18|4383.18|0
1629104900000|2021-08-16 09:08:20|4384.42|4384.42|4384.42|4384.42|4384.42|4384.42|4384.42|4384.42|0
1629104910000|2021-08-16 09:08:30|4384.29|4384.29|4384.29|4384.29|4384.29|4384.29|4384.29|4384.29|0
1629105000000|2021-08-16 09:10:00|4383.05|4383.05|4384.29|4384.29|4384.29|4384.29|4383.05|4383.05|0
1629105060000|2021-08-16 09:11:00|4384.04|4384.04|4384.04|4384.04|4384.04|4384.04|4384.04|4384.04|0
1629105110000|2021-08-16 09:11:50|4385.28|4385.28|4385.28|4385.28|4385.28|4385.28|4385.28|4385.28|0
1629105150000|2021-08-16 09:12:30|4385.15|4385.15|4385.15|4385.15|4385.15|4385.15|4385.15|4385.15|0
1629105170000|2021-08-16 09:12:50|4385.4|4385.4|4385.4|4385.4|4385.4|4385.4|4385.4|4385.4|0
1629105260000|2021-08-16 09:14:20|4384.17|4384.17|4384.17|4384.17|4384.17|4384.17|4384.17|4384.17|0
1629105270000|2021-08-16 09:14:30|4382.93|4382.93|4382.93|4382.93|4382.93|4382.93|4382.93|4382.93|0
1629105350000|2021-08-16 09:15:50|4383.05|4383.05|4383.05|4383.05|4383.05|4383.05|4383.05|4383.05|0
1629105360000|2021-08-16 09:16:00|4383.18|4383.18|4383.18|4383.18|4383.18|4383.18|4383.18|4383.18|0
1629105540000|2021-08-16 09:19:00|4383.05|4383.05|4383.05|4383.05|4383.05|4383.05|4383.05|4383.05|0
1629105560000|2021-08-16 09:19:20|4382.67|4382.67|4382.42|4382.42|4382.67|4382.67|4382.42|4382.42|0
1629105570000|2021-08-16 09:19:30|4382.29|4382.29|4382.55|4382.55|4382.55|4382.55|4382.16|4382.16|0
1629105630000|2021-08-16 09:20:30|4382.8|4382.8|4382.29|4382.29|4382.8|4382.8|4382.29|4382.29|0
1629105640000|2021-08-16 09:20:40|4382.55|4382.55|4382.55|4382.55|4382.55|4382.55|4382.55|4382.55|0
1629105690000|2021-08-16 09:21:30|4382.67|4382.67|4382.67|4382.67|4382.67|4382.67|4382.67|4382.67|0
1629105720000|2021-08-16 09:22:00|4382.55|4382.55|4382.72|4382.72|4382.72|4382.72|4382.55|4382.55|0
1629105770000|2021-08-16 09:22:50|4382.55|4382.55|4382.55|4382.55|4382.55|4382.55|4382.55|4382.55|0
1629105800000|2021-08-16 09:23:20|4382.8|4382.8|4382.8|4382.8|4382.8|4382.8|4382.8|4382.8|0
1629105910000|2021-08-16 09:25:10|4382.55|4382.55|4382.55|4382.55|4382.55|4382.55|4382.42|4382.42|0
1629105990000|2021-08-16 09:26:30|4383.78|4383.78|4383.78|4383.78|4383.78|4383.78|4383.78|4383.78|0
1629106010000|2021-08-16 09:26:50|4383.53|4383.53|4383.53|4383.53|4383.53|4383.53|4383.53|4383.53|0
1629106090000|2021-08-16 09:28:10|4382.29|4382.29|4382.29|4382.29|4382.29|4382.29|4382.29|4382.29|0
1629106110000|2021-08-16 09:28:30|4383.53|4383.53|4383.53|4383.53|4383.53|4383.53|4383.53|4383.53|0
1629106180000|2021-08-16 09:29:40|4384.77|4384.77|4384.77|4384.77|4384.77|4384.77|4384.77|4384.77|0
1629106290000|2021-08-16 09:31:30|4385.28|4385.28|4385.28|4385.28|4385.28|4385.28|4385.28|4385.28|0
1629106420000|2021-08-16 09:33:40|4385.15|4385.15|4385.15|4385.15|4385.15|4385.15|4385.15|4385.15|0
1629106440000|2021-08-16 09:34:00|4385.28|4385.28|4385.28|4385.28|4385.28|4385.28|4385.28|4385.28|0
1629106510000|2021-08-16 09:35:10|4385.02|4385.02|4385.02|4385.02|4385.02|4385.02|4385.02|4385.02|0
1629106520000|2021-08-16 09:35:20|4384.9|4384.9|4384.9|4384.9|4384.9|4384.9|4384.9|4384.9|0
1629106530000|2021-08-16 09:35:30|4383.66|4383.66|4383.66|4383.66|4383.66|4383.66|4383.66|4383.66|0
1629106610000|2021-08-16 09:36:50|4383.28|4383.28|4383.78|4383.78|4383.78|4383.78|4383.28|4383.28|0
1629106650000|2021-08-16 09:37:30|4385.02|4385.02|4385.02|4385.02|4385.02|4385.02|4385.02|4385.02|0
1629106710000|2021-08-16 09:38:30|4385.79|4385.79|4385.91|4385.91|4385.91|4385.91|4385.79|4385.79|0
1629106750000|2021-08-16 09:39:10|4385.53|4385.53|4385.53|4385.53|4385.53|4385.53|4385.53|4385.53|0
1629106800000|2021-08-16 09:40:00|4384.29|4384.29|4384.32|4384.32|4384.32|4384.32|4383.05|4383.05|0
1629106810000|2021-08-16 09:40:10|4384.7|4384.7|4385.21|4385.21|4385.21|4385.21|4384.7|4384.7|0
1629106840000|2021-08-16 09:40:40|4386.45|4386.45|4387.69|4387.69|4387.69|4387.69|4386.45|4386.45|0
1629106860000|2021-08-16 09:41:00|4387.94|4387.94|4387.69|4387.69|4387.94|4387.94|4387.69|4387.69|0
1629106920000|2021-08-16 09:42:00|4388.93|4388.93|4387.91|4387.91|4388.93|4388.93|4387.91|4387.91|0
1629106930000|2021-08-16 09:42:10|4388.04|4388.04|4388.17|4388.17|4388.17|4388.17|4388.04|4388.04|0
1629107030000|2021-08-16 09:43:50|4388.42|4388.42|4388.29|4388.29|4388.42|4388.42|4388.17|4388.17|0
1629107040000|2021-08-16 09:44:00|4388.04|4388.04|4388.04|4388.04|4388.04|4388.04|4388.04|4388.04|0
1629107050000|2021-08-16 09:44:10|4387.79|4387.79|4387.79|4387.79|4387.79|4387.79|4387.79|4387.79|0
1629107100000|2021-08-16 09:45:00|4387.28|4387.28|4387.28|4387.28|4387.28|4387.28|4387.28|4387.28|0
1629107120000|2021-08-16 09:45:20|4387.02|4387.02|4386.9|4386.9|4387.02|4387.02|4386.9|4386.9|0
1629107130000|2021-08-16 09:45:30|4387.15|4387.15|4387.15|4387.15|4387.15|4387.15|4387.15|4387.15|0
1629107250000|2021-08-16 09:47:30|4386.64|4386.64|4386.64|4386.64|4386.64|4386.64|4386.64|4386.64|0
1629107260000|2021-08-16 09:47:40|4385.4|4385.4|4385.4|4385.4|4385.4|4385.4|4385.4|4385.4|0
1629107290000|2021-08-16 09:48:10|4385.57|4385.57|4385.57|4385.57|4385.57|4385.57|4385.57|4385.57|0
1629107360000|2021-08-16 09:49:20|4386.81|4386.81|4386.56|4386.56|4386.81|4386.81|4386.56|4386.56|0
1629107420000|2021-08-16 09:50:20|4386.43|4386.43|4385.92|4385.92|4386.43|4386.43|4385.92|4385.92|0
1629107520000|2021-08-16 09:52:00|4384.68|4384.68|4384.68|4384.68|4384.68|4384.68|4384.68|4384.68|0
1629107530000|2021-08-16 09:52:10|4385.92|4385.92|4385.92|4385.92|4385.92|4385.92|4385.92|4385.92|0
1629107570000|2021-08-16 09:52:50|4385.29|4385.29|4385.29|4385.29|4385.29|4385.29|4385.29|4385.29|0
1629107670000|2021-08-16 09:54:30|4385.16|4385.16|4385.67|4385.67|4385.67|4385.67|4385.16|4385.16|0
1629107690000|2021-08-16 09:54:50|4385.92|4385.92|4385.92|4385.92|4385.92|4385.92|4385.92|4385.92|0
1629107780000|2021-08-16 09:56:20|4385.8|4385.8|4385.8|4385.8|4385.8|4385.8|4385.8|4385.8|0
1629107850000|2021-08-16 09:57:30|4385.67|4385.67|4385.67|4385.67|4385.67|4385.67|4385.67|4385.67|0
1629107910000|2021-08-16 09:58:30|4384.43|4384.43|4385.67|4385.67|4385.67|4385.67|4384.43|4384.43|0
1629108130000|2021-08-16 10:02:10|4385.54|4385.54|4385.41|4385.41|4385.54|4385.54|4385.41|4385.41|0
1629108200000|2021-08-16 10:03:20|4387.89|4387.89|4387.89|4387.89|4387.89|4387.89|4387.89|4387.89|0
1629108210000|2021-08-16 10:03:30|4386.65|4386.65|4386.65|4386.65|4386.65|4386.65|4386.65|4386.65|0
1629108230000|2021-08-16 10:03:50|4385.41|4385.41|4385.41|4385.41|4385.41|4385.41|4385.41|4385.41|0
1629108290000|2021-08-16 10:04:50|4385.16|4385.16|4385.03|4385.03|4385.16|4385.16|4385.03|4385.03|0
1629108330000|2021-08-16 10:05:30|4384.91|4384.91|4384.65|4384.65|4384.91|4384.91|4384.65|4384.65|0
1629108370000|2021-08-16 10:06:10|4384.15|4384.15|4384.15|4384.15|4384.15|4384.15|4384.15|4384.15|0
1629108460000|2021-08-16 10:07:40|4384.02|4384.02|4384.91|4384.91|4384.91|4384.91|4384.02|4384.02|0
1629108580000|2021-08-16 10:09:40|4384.78|4384.78|4384.78|4384.78|4384.78|4384.78|4384.78|4384.78|0
1629108610000|2021-08-16 10:10:10|4384.53|4384.53|4384.91|4384.91|4384.91|4384.91|4384.53|4384.53|0
1629108620000|2021-08-16 10:10:20|4385.03|4385.03|4385.41|4385.41|4385.41|4385.41|4385.03|4385.03|0
1629108660000|2021-08-16 10:11:00|4385.03|4385.03|4385.03|4385.03|4385.03|4385.03|4385.03|4385.03|0
1629108670000|2021-08-16 10:11:10|4384.78|4384.78|4384.78|4384.78|4384.78|4384.78|4384.78|4384.78|0
1629108690000|2021-08-16 10:11:30|4383.54|4383.54|4383.54|4383.54|4383.54|4383.54|4383.54|4383.54|0
1629108710000|2021-08-16 10:11:50|4383.79|4383.79|4383.79|4383.79|4383.79|4383.79|4383.79|4383.79|0
1629108730000|2021-08-16 10:12:10|4383.54|4383.54|4383.54|4383.54|4383.54|4383.54|4383.54|4383.54|0
1629108750000|2021-08-16 10:12:30|4383.41|4383.41|4383.16|4383.16|4383.41|4383.41|4383.16|4383.16|0
1629108780000|2021-08-16 10:13:00|4381.92|4381.92|4381.92|4381.92|4381.92|4381.92|4381.92|4381.92|0
1629108860000|2021-08-16 10:14:20|4381.41|4381.41|4380.9|4380.9|4381.41|4381.41|4380.9|4380.9|0
1629108870000|2021-08-16 10:14:30|4381.16|4381.16|4381.16|4381.16|4381.16|4381.16|4381.16|4381.16|0
1629108910000|2021-08-16 10:15:10|4379.92|4379.92|4381.16|4381.16|4381.16|4381.16|4379.92|4379.92|0
1629108930000|2021-08-16 10:15:30|4381.03|4381.03|4381.03|4381.03|4381.03|4381.03|4381.03|4381.03|0
1629108950000|2021-08-16 10:15:50|4379.79|4379.79|4382.27|4382.27|4382.27|4382.27|4379.79|4379.79|0
1629108960000|2021-08-16 10:16:00|4378.55|4378.55|4377.31|4377.31|4378.55|4378.55|4377.31|4377.31|0
1629108980000|2021-08-16 10:16:20|4376.93|4376.93|4376.93|4376.93|4376.93|4376.93|4376.93|4376.93|0
1629108990000|2021-08-16 10:16:30|4376.68|4376.68|4376.81|4376.81|4376.81|4376.81|4376.68|4376.68|0
1629109030000|2021-08-16 10:17:10|4376.68|4376.68|4375.69|4375.69|4377.06|4377.06|4375.69|4375.69|0
1629109050000|2021-08-16 10:17:30|4374.45|4374.45|4373.09|4373.09|4374.45|4374.45|4373.09|4373.09|0
1629109060000|2021-08-16 10:17:40|4372.96|4372.96|4372.62|4372.62|4372.96|4372.96|4372.62|4372.62|0
1629109070000|2021-08-16 10:17:50|4372.87|4372.87|4372.87|4372.87|4372.87|4372.87|4372.87|4372.87|0
1629109110000|2021-08-16 10:18:30|4374.11|4374.11|4375.35|4375.35|4375.35|4375.35|4374.11|4374.11|0
1629109150000|2021-08-16 10:19:10|4376.59|4376.59|4376.59|4376.59|4376.59|4376.59|4376.59|4376.59|0
1629109180000|2021-08-16 10:19:40|4377.83|4377.83|4378.08|4378.08|4378.08|4378.08|4377.83|4377.83|0
1629109230000|2021-08-16 10:20:30|4378.34|4378.34|4378.08|4378.08|4378.34|4378.34|4378.08|4378.08|0
1629109300000|2021-08-16 10:21:40|4377.83|4377.83|4377.83|4377.83|4377.83|4377.83|4377.83|4377.83|0
1629109380000|2021-08-16 10:23:00|4379.07|4379.07|4379.07|4379.07|4379.07|4379.07|4379.07|4379.07|0
1629109390000|2021-08-16 10:23:10|4379.19|4379.19|4379.19|4379.19|4379.19|4379.19|4379.19|4379.19|0
1629109410000|2021-08-16 10:23:30|4379.32|4379.32|4379.32|4379.32|4379.32|4379.32|4379.32|4379.32|0
1629109510000|2021-08-16 10:25:10|4379.58|4379.58|4379.58|4379.58|4379.58|4379.58|4379.58|4379.58|0
1629109700000|2021-08-16 10:28:20|4379.83|4379.83|4379.83|4379.83|4379.83|4379.83|4379.83|4379.83|0
1629109710000|2021-08-16 10:28:30|4379.96|4379.96|4380.21|4380.21|4380.21|4380.21|4379.96|4379.96|0
1629109740000|2021-08-16 10:29:00|4379.96|4379.96|4379.7|4379.7|4379.96|4379.96|4379.7|4379.7|0
1629109800000|2021-08-16 10:30:00|4379.96|4379.96|4380.34|4380.34|4380.34|4380.34|4379.96|4379.96|0
1629109810000|2021-08-16 10:30:10|4380.59|4380.59|4380.59|4380.59|4380.59|4380.59|4380.59|4380.59|0
1629109840000|2021-08-16 10:30:40|4379.96|4379.96|4380.08|4380.08|4380.08|4380.08|4379.96|4379.96|0
1629109980000|2021-08-16 10:33:00|4380.25|4380.25|4380.25|4380.25|4380.25|4380.25|4380.25|4380.25|0
1629109990000|2021-08-16 10:33:10|4380.38|4380.38|4380.63|4380.63|4380.63|4380.63|4380.38|4380.38|0
1629110090000|2021-08-16 10:34:50|4380.89|4380.89|4381.14|4381.14|4381.14|4381.14|4380.89|4380.89|0
1629110130000|2021-08-16 10:35:30|4383.62|4383.62|4383.62|4383.62|4383.62|4383.62|4383.62|4383.62|0
1629110140000|2021-08-16 10:35:40|4383.11|4383.11|4384.22|4384.22|4384.22|4384.22|4382.99|4382.99|0
1629110150000|2021-08-16 10:35:50|4383.84|4383.84|4383.84|4383.84|4383.84|4383.84|4383.84|4383.84|0
1629110280000|2021-08-16 10:38:00|4383.34|4383.34|4383.08|4383.08|4383.34|4383.34|4383.08|4383.08|0
1629110290000|2021-08-16 10:38:10|4381.84|4381.84|4381.84|4381.84|4381.84|4381.84|4381.84|4381.84|0
1629110300000|2021-08-16 10:38:20|4380.6|4380.6|4380.6|4380.6|4380.6|4380.6|4380.6|4380.6|0
1629110350000|2021-08-16 10:39:10|4379.36|4379.36|4379.36|4379.36|4379.36|4379.36|4379.36|4379.36|0
1629110360000|2021-08-16 10:39:20|4379.24|4379.24|4379.36|4379.36|4379.36|4379.36|4379.24|4379.24|0
1629110390000|2021-08-16 10:39:50|4379.75|4379.75|4379.75|4379.75|4379.75|4379.75|4379.75|4379.75|0
1629110400000|2021-08-16 10:40:00|4379.87|4379.87|4380.13|4380.13|4380.38|4380.38|4379.87|4379.87|0
1629110450000|2021-08-16 10:40:50|4380.51|4380.51|4380.63|4380.63|4380.63|4380.63|4380.51|4380.51|0
1629110510000|2021-08-16 10:41:50|4380.51|4380.51|4380.13|4380.13|4380.51|4380.51|4380.13|4380.13|0
1629110520000|2021-08-16 10:42:00|4380.51|4380.51|4380.76|4380.76|4380.76|4380.76|4380.38|4380.38|0
1629110530000|2021-08-16 10:42:10|4381.14|4381.14|4381.14|4381.14|4381.14|4381.14|4381.14|4381.14|0
1629110550000|2021-08-16 10:42:30|4380.76|4380.76|4380.51|4380.51|4380.76|4380.76|4380.51|4380.51|0
1629110560000|2021-08-16 10:42:40|4381.75|4381.75|4381.75|4381.75|4381.75|4381.75|4381.75|4381.75|0
1629110580000|2021-08-16 10:43:00|4382|4382|4382.25|4382.25|4382.25|4382.25|4382|4382|0
1629110590000|2021-08-16 10:43:10|4383.49|4383.49|4383.49|4383.49|4383.49|4383.49|4383.49|4383.49|0
1629110600000|2021-08-16 10:43:20|4383.62|4383.62|4383.62|4383.62|4383.62|4383.62|4383.62|4383.62|0
1629110630000|2021-08-16 10:43:50|4383.75|4383.75|4383.75|4383.75|4383.75|4383.75|4383.75|4383.75|0
1629110690000|2021-08-16 10:44:50|4383.62|4383.62|4383.62|4383.62|4383.62|4383.62|4383.62|4383.62|0
1629110700000|2021-08-16 10:45:00|4383.49|4383.49|4383.87|4383.87|4383.87|4383.87|4383.37|4383.37|0
1629110710000|2021-08-16 10:45:10|4383.49|4383.49|4383.49|4383.49|4383.49|4383.49|4383.49|4383.49|0
1629110720000|2021-08-16 10:45:20|4383.62|4383.62|4384.26|4384.26|4384.26|4384.26|4383.62|4383.62|0
1629110730000|2021-08-16 10:45:30|4384.38|4384.38|4384.38|4384.38|4384.38|4384.38|4384.38|4384.38|0
1629110740000|2021-08-16 10:45:40|4384|4384|4383.75|4383.75|4384|4384|4383.75|4383.75|0
1629110770000|2021-08-16 10:46:10|4384.99|4384.99|4384.99|4384.99|4384.99|4384.99|4384.99|4384.99|0
1629110790000|2021-08-16 10:46:30|4384.61|4384.61|4384.61|4384.61|4384.61|4384.61|4384.61|4384.61|0
1629110800000|2021-08-16 10:46:40|4384.86|4384.86|4384.86|4384.86|4384.86|4384.86|4384.86|4384.86|0
1629110830000|2021-08-16 10:47:10|4384.99|4384.99|4384.99|4384.99|4384.99|4384.99|4384.99|4384.99|0
1629110870000|2021-08-16 10:47:50|4385.49|4385.49|4385.49|4385.49|4385.49|4385.49|4385.49|4385.49|0
1629110930000|2021-08-16 10:48:50|4386.73|4386.73|4386.73|4386.73|4386.73|4386.73|4386.73|4386.73|0
1629110940000|2021-08-16 10:49:00|4387.11|4387.11|4387.11|4387.11|4387.11|4387.11|4387.11|4387.11|0
1629110950000|2021-08-16 10:49:10|4386.73|4386.73|4386.73|4386.73|4386.73|4386.73|4386.73|4386.73|0
1629111010000|2021-08-16 10:50:10|4386.86|4386.86|4386.86|4386.86|4386.86|4386.86|4386.86|4386.86|0
1629111040000|2021-08-16 10:50:40|4388.1|4388.1|4388.1|4388.1|4388.1|4388.1|4388.1|4388.1|0
1629111050000|2021-08-16 10:50:50|4388.61|4388.61|4389.12|4389.12|4389.12|4389.12|4388.61|4388.61|0
1629111160000|2021-08-16 10:52:40|4388.73|4388.73|4388.73|4388.73|4388.73|4388.73|4388.73|4388.73|0
1629111170000|2021-08-16 10:52:50|4388.86|4388.86|4389.24|4389.24|4389.24|4389.24|4388.86|4388.86|0
1629111200000|2021-08-16 10:53:20|4389.5|4389.5|4389.5|4389.5|4389.5|4389.5|4389.5|4389.5|0
1629111260000|2021-08-16 10:54:20|4389.88|4389.88|4389.88|4389.88|4389.88|4389.88|4389.88|4389.88|0
1629111280000|2021-08-16 10:54:40|4391.12|4391.12|4391.12|4391.12|4391.12|4391.12|4391.12|4391.12|0
1629111310000|2021-08-16 10:55:10|4389.88|4389.88|4388.64|4388.64|4389.88|4389.88|4388.64|4388.64|0
1629111330000|2021-08-16 10:55:30|4388.38|4388.38|4388.38|4388.38|4388.38|4388.38|4388.38|4388.38|0
1629111370000|2021-08-16 10:56:10|4388.13|4388.13|4388.13|4388.13|4388.13|4388.13|4388.13|4388.13|0
1629111410000|2021-08-16 10:56:50|4385.65|4385.65|4385.65|4385.65|4385.65|4385.65|4385.65|4385.65|0
1629111420000|2021-08-16 10:57:00|4384.41|4384.41|4384.41|4384.41|4384.41|4384.41|4384.41|4384.41|0
1629111460000|2021-08-16 10:57:40|4383.17|4383.17|4383.17|4383.17|4383.17|4383.17|4383.17|4383.17|0
1629111540000|2021-08-16 10:59:00|4382.67|4382.67|4382.67|4382.67|4382.67|4382.67|4382.67|4382.67|0
1629111580000|2021-08-16 10:59:40|4384.03|4384.03|4384.41|4384.41|4384.41|4384.41|4384.03|4384.03|0
1629111590000|2021-08-16 10:59:50|4383.05|4383.05|4383.05|4383.05|4383.05|4383.05|4383.05|4383.05|0
1629111600000|2021-08-16 11:00:00|4382.79|4382.79|4382.79|4382.79|4382.79|4382.79|4382.79|4382.79|0
1629111740000|2021-08-16 11:02:20|4382.67|4382.67|4383.78|4383.78|4383.78|4383.78|4382.54|4382.54|0
1629111750000|2021-08-16 11:02:30|4383.95|4383.95|4383.95|4383.95|4383.95|4383.95|4383.95|4383.95|0
1629111810000|2021-08-16 11:03:30|4382.71|4382.71|4382.71|4382.71|4382.71|4382.71|4382.71|4382.71|0
1629111830000|2021-08-16 11:03:50|4382.58|4382.58|4382.58|4382.58|4382.58|4382.58|4382.58|4382.58|0
1629111870000|2021-08-16 11:04:30|4385.06|4385.06|4385.06|4385.06|4385.06|4385.06|4385.06|4385.06|0
1629111910000|2021-08-16 11:05:10|4383.82|4383.82|4383.82|4383.82|4383.82|4383.82|4383.82|4383.82|0
1629111960000|2021-08-16 11:06:00|4384.08|4384.08|4384.08|4384.08|4384.08|4384.08|4384.08|4384.08|0
1629112010000|2021-08-16 11:06:50|4382.84|4382.84|4382.84|4382.84|4382.84|4382.84|4382.84|4382.84|0
1629112040000|2021-08-16 11:07:20|4384.08|4384.08|4384.71|4384.71|4384.71|4384.71|4384.08|4384.08|0
1629112080000|2021-08-16 11:08:00|4385.09|4385.09|4385.09|4385.09|4385.09|4385.09|4385.09|4385.09|0
1629112090000|2021-08-16 11:08:10|4385.35|4385.35|4385.35|4385.35|4385.35|4385.35|4385.35|4385.35|0
1629112230000|2021-08-16 11:10:30|4385.22|4385.22|4385.47|4385.47|4385.47|4385.47|4385.22|4385.22|0
1629112240000|2021-08-16 11:10:40|4385.6|4385.6|4385.85|4385.85|4385.85|4385.85|4385.6|4385.6|0
1629112280000|2021-08-16 11:11:20|4386.36|4386.36|4386.36|4386.36|4386.36|4386.36|4386.36|4386.36|0
1629112370000|2021-08-16 11:12:50|4386.11|4386.11|4386.36|4386.36|4386.36|4386.36|4386.11|4386.11|0
1629112460000|2021-08-16 11:14:20|4385.12|4385.12|4386.36|4386.36|4386.36|4386.36|4385.12|4385.12|0
1629112470000|2021-08-16 11:14:30|4385.12|4385.12|4385.12|4385.12|4385.12|4385.12|4385.12|4385.12|0
1629112500000|2021-08-16 11:15:00|4384.87|4384.87|4384.87|4384.87|4384.87|4384.87|4384.87|4384.87|0
1629112570000|2021-08-16 11:16:10|4386.11|4386.11|4384.87|4384.87|4386.11|4386.11|4384.87|4384.87|0
1629112620000|2021-08-16 11:17:00|4384.61|4384.61|4384.87|4384.87|4384.87|4384.87|4384.61|4384.61|0
1629112730000|2021-08-16 11:18:50|4384.61|4384.61|4384.49|4384.49|4384.61|4384.61|4384.49|4384.49|0
1629112800000|2021-08-16 11:20:00|4385.73|4385.73|4385.73|4385.73|4385.73|4385.73|4385.73|4385.73|0
1629112850000|2021-08-16 11:20:50|4385.6|4385.6|4385.6|4385.6|4385.6|4385.6|4385.6|4385.6|0
1629112970000|2021-08-16 11:22:50|4385.22|4385.22|4385.22|4385.22|4385.22|4385.22|4385.22|4385.22|0
1629112990000|2021-08-16 11:23:10|4385.39|4385.39|4385.39|4385.39|4385.39|4385.39|4385.39|4385.39|0
1629113010000|2021-08-16 11:23:30|4385.52|4385.52|4385.52|4385.52|4385.52|4385.52|4385.26|4385.26|0
1629113080000|2021-08-16 11:24:40|4385.13|4385.13|4385.13|4385.13|4385.13|4385.13|4385.13|4385.13|0
1629113120000|2021-08-16 11:25:20|4385.52|4385.52|4385.52|4385.52|4385.52|4385.52|4385.52|4385.52|0
1629113170000|2021-08-16 11:26:10|4385.9|4385.9|4385.9|4385.9|4385.9|4385.9|4385.9|4385.9|0
1629113220000|2021-08-16 11:27:00|4385.77|4385.77|4385.77|4385.77|4385.77|4385.77|4385.77|4385.77|0
1629113230000|2021-08-16 11:27:10|4385.64|4385.64|4385.52|4385.52|4385.64|4385.64|4385.52|4385.52|0
1629113380000|2021-08-16 11:29:40|4385.26|4385.26|4385.26|4385.26|4385.26|4385.26|4385.26|4385.26|0
1629113480000|2021-08-16 11:31:20|4385.13|4385.13|4385.13|4385.13|4385.13|4385.13|4385.13|4385.13|0
1629113610000|2021-08-16 11:33:30|4383.89|4383.89|4383.89|4383.89|4383.89|4383.89|4383.89|4383.89|0
1629113640000|2021-08-16 11:34:00|4383.77|4383.77|4383.77|4383.77|4383.77|4383.77|4383.77|4383.77|0
1629113650000|2021-08-16 11:34:10|4385.01|4385.01|4385.01|4385.01|4385.01|4385.01|4385.01|4385.01|0
1629113800000|2021-08-16 11:36:40|4384.5|4384.5|4384.75|4384.75|4384.75|4384.75|4384.37|4384.37|0
1629113910000|2021-08-16 11:38:30|4385.01|4385.01|4385.01|4385.01|4385.01|4385.01|4385.01|4385.01|0
1629114070000|2021-08-16 11:41:10|4383.77|4383.77|4382.53|4382.53|4383.77|4383.77|4382.53|4382.53|0
1629114110000|2021-08-16 11:41:50|4381.29|4381.29|4382.53|4382.53|4382.53|4382.53|4381.29|4381.29|0
1629114180000|2021-08-16 11:43:00|4382.15|4382.15|4382.15|4382.15|4382.15|4382.15|4382.15|4382.15|0
1629114190000|2021-08-16 11:43:10|4382.4|4382.4|4384.88|4384.88|4384.88|4384.88|4382.4|4382.4|0
1629114240000|2021-08-16 11:44:00|4385.26|4385.26|4385.26|4385.26|4385.26|4385.26|4385.26|4385.26|0
1629114260000|2021-08-16 11:44:20|4385.13|4385.13|4385.01|4385.01|4385.13|4385.13|4385.01|4385.01|0
1629114300000|2021-08-16 11:45:00|4385.13|4385.13|4385.13|4385.13|4385.13|4385.13|4385.13|4385.13|0
1629114360000|2021-08-16 11:46:00|4386.37|4386.37|4386.37|4386.37|4386.37|4386.37|4386.37|4386.37|0
1629114480000|2021-08-16 11:48:00|4386.88|4386.88|4386.63|4386.63|4386.88|4386.88|4386.63|4386.63|0
1629114550000|2021-08-16 11:49:10|4386.5|4386.5|4386.5|4386.5|4386.5|4386.5|4386.5|4386.5|0
1629114630000|2021-08-16 11:50:30|4386.37|4386.37|4386.37|4386.37|4386.37|4386.37|4386.37|4386.37|0
1629114670000|2021-08-16 11:51:10|4386.75|4386.75|4387.26|4387.26|4387.26|4387.26|4386.75|4386.75|0
1629114680000|2021-08-16 11:51:20|4387.52|4387.52|4387.14|4387.14|4387.52|4387.52|4387.14|4387.14|0
1629114740000|2021-08-16 11:52:20|4388.37|4388.37|4388.37|4388.37|4388.37|4388.37|4388.37|4388.37|0
1629115090000|2021-08-16 11:58:10|4388.25|4388.25|4388.5|4388.5|4388.5|4388.5|4388.25|4388.25|0
1629115100000|2021-08-16 11:58:20|4389.01|4389.01|4389.26|4389.26|4389.26|4389.26|4389.01|4389.01|0
1629115110000|2021-08-16 11:58:30|4389.01|4389.01|4388.76|4388.76|4389.01|4389.01|4388.76|4388.76|0
1629115130000|2021-08-16 11:58:50|4388.5|4388.5|4388.5|4388.5|4388.5|4388.5|4388.5|4388.5|0
1629115160000|2021-08-16 11:59:20|4387.26|4387.26|4387.26|4387.26|4387.26|4387.26|4387.26|4387.26|0
1629115300000|2021-08-16 12:01:40|4386.75|4386.75|4385.52|4385.52|4386.75|4386.75|4385.52|4385.52|0
1629115320000|2021-08-16 12:02:00|4384.28|4384.28|4384.28|4384.28|4384.28|4384.28|4384.28|4384.28|0
1629115380000|2021-08-16 12:03:00|4383.04|4383.04|4383.04|4383.04|4383.04|4383.04|4383.04|4383.04|0
1629115460000|2021-08-16 12:04:20|4384.05|4384.05|4384.05|4384.05|4384.05|4384.05|4384.05|4384.05|0
1629115520000|2021-08-16 12:05:20|4383.8|4383.8|4383.8|4383.8|4383.8|4383.8|4383.8|4383.8|0
1629115530000|2021-08-16 12:05:30|4384.05|4384.05|4384.05|4384.05|4384.05|4384.05|4384.05|4384.05|0
1629115560000|2021-08-16 12:06:00|4383.8|4383.8|4383.8|4383.8|4383.8|4383.8|4383.8|4383.8|0
1629115640000|2021-08-16 12:07:20|4383.54|4383.54|4383.54|4383.54|4383.54|4383.54|4383.54|4383.54|0
1629115670000|2021-08-16 12:07:50|4383.8|4383.8|4385.04|4385.04|4385.04|4385.04|4383.8|4383.8|0
1629115690000|2021-08-16 12:08:10|4385.29|4385.29|4385.29|4385.29|4385.29|4385.29|4385.29|4385.29|0
1629115840000|2021-08-16 12:10:40|4385.04|4385.04|4385.04|4385.04|4385.04|4385.04|4385.04|4385.04|0
1629115850000|2021-08-16 12:10:50|4385.29|4385.29|4385.55|4385.55|4385.55|4385.55|4385.29|4385.29|0
1629116070000|2021-08-16 12:14:30|4385.29|4385.29|4385.29|4385.29|4385.29|4385.29|4385.29|4385.29|0
1629116110000|2021-08-16 12:15:10|4385.04|4385.04|4385.04|4385.04|4385.04|4385.04|4385.04|4385.04|0
1629116150000|2021-08-16 12:15:50|4383.8|4383.8|4383.8|4383.8|4383.8|4383.8|4383.8|4383.8|0
1629116440000|2021-08-16 12:20:40|4385.04|4385.04|4385.04|4385.04|4385.04|4385.04|4385.04|4385.04|0
1629116620000|2021-08-16 12:23:40|4386.28|4386.28|4386.28|4386.28|4386.28|4386.28|4386.28|4386.28|0
1629116640000|2021-08-16 12:24:00|4386.02|4386.02|4386.02|4386.02|4386.02|4386.02|4386.02|4386.02|0
1629116730000|2021-08-16 12:25:30|4386.53|4386.53|4386.53|4386.53|4386.53|4386.53|4386.53|4386.53|0
1629116780000|2021-08-16 12:26:20|4386.78|4386.78|4386.78|4386.78|4386.78|4386.78|4386.78|4386.78|0
1629116810000|2021-08-16 12:26:50|4386.53|4386.53|4386.53|4386.53|4386.53|4386.53|4386.53|4386.53|0
1629116960000|2021-08-16 12:29:20|4385.29|4385.29|4385.29|4385.29|4385.29|4385.29|4385.29|4385.29|0
1629116990000|2021-08-16 12:29:50|4384.05|4384.05|4382.81|4382.81|4384.05|4384.05|4382.81|4382.81|0
1629117080000|2021-08-16 12:31:20|4381.57|4381.57|4381.57|4381.57|4381.57|4381.57|4381.57|4381.57|0
1629117210000|2021-08-16 12:33:30|4381.07|4381.07|4381.07|4381.07|4381.07|4381.07|4381.07|4381.07|0
1629117250000|2021-08-16 12:34:10|4380.56|4380.56|4380.56|4380.56|4380.73|4380.73|4380.56|4380.56|0
1629117280000|2021-08-16 12:34:40|4380.81|4380.81|4380.81|4380.81|4380.81|4380.81|4380.81|4380.81|0
1629117480000|2021-08-16 12:38:00|4380.56|4380.56|4380.56|4380.56|4380.56|4380.56|4380.56|4380.56|0
1629117490000|2021-08-16 12:38:10|4380.81|4380.81|4381.06|4381.06|4381.06|4381.06|4380.81|4380.81|0
1629117520000|2021-08-16 12:38:40|4380.56|4380.56|4380.56|4380.56|4380.56|4380.56|4380.56|4380.56|0
1629117530000|2021-08-16 12:38:50|4380.81|4380.81|4380.81|4380.81|4380.81|4380.81|4380.81|4380.81|0
1629117640000|2021-08-16 12:40:40|4381.06|4381.06|4382.81|4382.81|4382.81|4382.81|4381.06|4381.06|0
1629117660000|2021-08-16 12:41:00|4382.56|4382.56|4382.56|4382.56|4382.56|4382.56|4382.56|4382.56|0
1629117670000|2021-08-16 12:41:10|4382.3|4382.3|4382.3|4382.3|4382.3|4382.3|4382.3|4382.3|0
1629117770000|2021-08-16 12:42:50|4381.06|4381.06|4381.06|4381.06|4381.06|4381.06|4381.06|4381.06|0
1629117810000|2021-08-16 12:43:30|4381.32|4381.32|4381.32|4381.32|4381.32|4381.32|4381.32|4381.32|0
1629117920000|2021-08-16 12:45:20|4382.56|4382.56|4382.56|4382.56|4382.56|4382.56|4382.56|4382.56|0
1629117930000|2021-08-16 12:45:30|4381.32|4381.32|4381.32|4381.32|4381.32|4381.32|4381.32|4381.32|0
1629117980000|2021-08-16 12:46:20|4381.15|4381.15|4381.15|4381.15|4381.15|4381.15|4381.15|4381.15|0
1629118050000|2021-08-16 12:47:30|4382.39|4382.39|4382.39|4382.39|4382.39|4382.39|4382.39|4382.39|0
1629118090000|2021-08-16 12:48:10|4382.9|4382.9|4382.9|4382.9|4382.9|4382.9|4382.9|4382.9|0
1629118200000|2021-08-16 12:50:00|4381.66|4381.66|4381.66|4381.66|4381.66|4381.66|4381.66|4381.66|0
1629118220000|2021-08-16 12:50:20|4381.4|4381.4|4381.91|4381.91|4381.91|4381.91|4381.4|4381.4|0
1629118250000|2021-08-16 12:50:50|4382.16|4382.16|4381.91|4381.91|4382.16|4382.16|4381.91|4381.91|0
1629118450000|2021-08-16 12:54:10|4381.74|4381.74|4381.74|4381.74|4381.74|4381.74|4381.74|4381.74|0
1629118470000|2021-08-16 12:54:30|4380.5|4380.5|4380.5|4380.5|4380.5|4380.5|4380.5|4380.5|0
1629118490000|2021-08-16 12:54:50|4379.26|4379.26|4378.02|4378.02|4379.26|4379.26|4378.02|4378.02|0
1629118500000|2021-08-16 12:55:00|4377.77|4377.77|4377.77|4377.77|4377.77|4377.77|4377.77|4377.77|0
1629118560000|2021-08-16 12:56:00|4378.02|4378.02|4378.02|4378.02|4378.02|4378.02|4378.02|4378.02|0
1629118580000|2021-08-16 12:56:20|4378.19|4378.19|4378.19|4378.19|4378.19|4378.19|4378.19|4378.19|0
1629118600000|2021-08-16 12:56:40|4378.45|4378.45|4378.45|4378.45|4378.45|4378.45|4378.45|4378.45|0
1629118660000|2021-08-16 12:57:40|4378.19|4378.19|4377.94|4377.94|4378.19|4378.19|4377.94|4377.94|0
1629118680000|2021-08-16 12:58:00|4379.18|4379.18|4379.18|4379.18|4379.18|4379.18|4379.18|4379.18|0
1629118700000|2021-08-16 12:58:20|4379.43|4379.43|4379.43|4379.43|4379.43|4379.43|4379.43|4379.43|0
1629118790000|2021-08-16 12:59:50|4379.6|4379.6|4378.36|4378.36|4379.6|4379.6|4378.36|4378.36|0
1629118800000|2021-08-16 13:00:00|4379.6|4379.6|4379.6|4379.6|4379.6|4379.6|4379.6|4379.6|0
1629118810000|2021-08-16 13:00:10|4379.86|4379.86|4380.03|4380.03|4380.03|4380.03|4379.86|4379.86|0
1629118920000|2021-08-16 13:02:00|4381.26|4381.26|4381.26|4381.26|4381.26|4381.26|4381.26|4381.26|0
1629119210000|2021-08-16 13:06:50|4381.01|4381.01|4381.01|4381.01|4381.01|4381.01|4381.01|4381.01|0
1629119220000|2021-08-16 13:07:00|4378.53|4378.53|4378.53|4378.53|4378.53|4378.53|4378.53|4378.53|0
1629119290000|2021-08-16 13:08:10|4379.77|4379.77|4379.77|4379.77|4379.77|4379.77|4379.77|4379.77|0
1629119380000|2021-08-16 13:09:40|4381.01|4381.01|4381.01|4381.01|4381.01|4381.01|4381.01|4381.01|0
1629119420000|2021-08-16 13:10:20|4382.25|4382.25|4382.25|4382.25|4382.25|4382.25|4382.25|4382.25|0
1629119550000|2021-08-16 13:12:30|4382|4382|4382|4382|4382|4382|4382|4382|0
1629119660000|2021-08-16 13:14:20|4381.74|4381.74|4381.49|4381.49|4381.74|4381.74|4381.49|4381.49|0
1629119680000|2021-08-16 13:14:40|4381.23|4381.23|4381.23|4381.23|4381.23|4381.23|4381.23|4381.23|0
1629119690000|2021-08-16 13:14:50|4380.98|4380.98|4380.73|4380.73|4380.98|4380.98|4380.73|4380.73|0
1629119790000|2021-08-16 13:16:30|4379.49|4379.49|4379.49|4379.49|4379.49|4379.49|4379.49|4379.49|0
1629119800000|2021-08-16 13:16:40|4378.25|4378.25|4378.25|4378.25|4378.25|4378.25|4378.25|4378.25|0
1629120060000|2021-08-16 13:21:00|4378.5|4378.5|4378.5|4378.5|4378.5|4378.5|4378.25|4378.25|0
1629120180000|2021-08-16 13:23:00|4378.76|4378.76|4378.76|4378.76|4378.76|4378.76|4378.76|4378.76|0
1629120440000|2021-08-16 13:27:20|4380|4380|4380|4380|4380|4380|4380|4380|0
1629120450000|2021-08-16 13:27:30|4381.23|4381.23|4381.23|4381.23|4381.23|4381.23|4381.23|4381.23|0
1629120590000|2021-08-16 13:29:50|4380.98|4380.98|4380.98|4380.98|4380.98|4380.98|4380.98|4380.98|0
1629120600000|2021-08-16 13:30:00|4381.23|4381.23|4381.23|4381.23|4381.23|4381.23|4381.23|4381.23|0
1629120640000|2021-08-16 13:30:40|4380|4380|4380|4380|4380|4380|4380|4380|0
1629120650000|2021-08-16 13:30:50|4379.83|4379.83|4379.83|4379.83|4379.83|4379.83|4379.83|4379.83|0
1629120700000|2021-08-16 13:31:40|4378.59|4378.59|4377.35|4377.35|4378.59|4378.59|4377.35|4377.35|0
1629120710000|2021-08-16 13:31:50|4377.09|4377.09|4377.09|4377.09|4377.09|4377.09|4377.09|4377.09|0
1629120730000|2021-08-16 13:32:10|4377.85|4377.85|4377.85|4377.85|4377.85|4377.85|4377.85|4377.85|0
1629120780000|2021-08-16 13:33:00|4376.62|4376.62|4375.63|4375.63|4376.62|4376.62|4375.63|4375.63|0
1629120790000|2021-08-16 13:33:10|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|0
1629120810000|2021-08-16 13:33:30|4375.88|4375.88|4375.71|4375.71|4375.88|4375.88|4375.71|4375.71|0
1629120820000|2021-08-16 13:33:40|4374.48|4374.48|4373.24|4373.24|4374.48|4374.48|4373.24|4373.24|0
1629120840000|2021-08-16 13:34:00|4373.74|4373.74|4373.49|4373.49|4373.74|4373.74|4373.49|4373.49|0
1629120870000|2021-08-16 13:34:30|4373.66|4373.66|4373.66|4373.66|4373.66|4373.66|4373.66|4373.66|0
1629120880000|2021-08-16 13:34:40|4372.42|4372.42|4372.17|4372.17|4372.42|4372.42|4372.17|4372.17|0
1629120900000|2021-08-16 13:35:00|4370.93|4370.93|4369.69|4369.69|4370.93|4370.93|4369.69|4369.69|0
1629120970000|2021-08-16 13:36:10|4369.18|4369.18|4369.01|4369.01|4369.18|4369.18|4369.01|4369.01|0
1629120990000|2021-08-16 13:36:30|4370.25|4370.25|4370.25|4370.25|4370.25|4370.25|4370.25|4370.25|0
1629121000000|2021-08-16 13:36:40|4369.74|4369.74|4369.74|4369.74|4369.74|4369.74|4369.74|4369.74|0
1629121010000|2021-08-16 13:36:50|4369.49|4369.49|4369.49|4369.49|4369.49|4369.49|4369.24|4369.24|0
1629121060000|2021-08-16 13:37:40|4368.25|4368.25|4368.25|4368.25|4368.25|4368.25|4368.25|4368.25|0
1629121090000|2021-08-16 13:38:10|4369.49|4369.49|4369.49|4369.49|4369.49|4369.49|4369.49|4369.49|0
1629121120000|2021-08-16 13:38:40|4370.73|4370.73|4370.73|4370.73|4370.73|4370.73|4370.73|4370.73|0
1629121140000|2021-08-16 13:39:00|4370.98|4370.98|4370.98|4370.98|4370.98|4370.98|4370.98|4370.98|0
1629121170000|2021-08-16 13:39:30|4371.24|4371.24|4373.72|4373.72|4373.72|4373.72|4371.24|4371.24|0
1629121180000|2021-08-16 13:39:40|4373.55|4373.55|4373.55|4373.55|4373.55|4373.55|4373.55|4373.55|0
1629121190000|2021-08-16 13:39:50|4373.72|4373.72|4373.72|4373.72|4373.72|4373.72|4373.72|4373.72|0
1629121200000|2021-08-16 13:40:00|4373.46|4373.46|4373.46|4373.46|4373.46|4373.46|4373.46|4373.46|0
1629121210000|2021-08-16 13:40:10|4373.72|4373.72|4373.72|4373.72|4373.72|4373.72|4373.72|4373.72|0
1629121250000|2021-08-16 13:40:50|4373.46|4373.46|4373.46|4373.46|4373.46|4373.46|4373.46|4373.46|0
1629121260000|2021-08-16 13:41:00|4373.72|4373.72|4372.48|4372.48|4373.72|4373.72|4372.48|4372.48|0
1629121270000|2021-08-16 13:41:10|4374.95|4374.95|4374.95|4374.95|4374.95|4374.95|4374.95|4374.95|0
1629121280000|2021-08-16 13:41:20|4373.72|4373.72|4373.72|4373.72|4373.72|4373.72|4373.72|4373.72|0
1629121300000|2021-08-16 13:41:40|4372.48|4372.48|4371.24|4371.24|4372.48|4372.48|4371.24|4371.24|0
1629121360000|2021-08-16 13:42:40|4372.48|4372.48|4372.48|4372.48|4372.48|4372.48|4372.48|4372.48|0
1629121400000|2021-08-16 13:43:20|4373.72|4373.72|4373.72|4373.72|4373.72|4373.72|4373.72|4373.72|0
1629121430000|2021-08-16 13:43:50|4372.48|4372.48|4371.24|4371.24|4372.48|4372.48|4371.24|4371.24|0
1629121460000|2021-08-16 13:44:20|4372.48|4372.48|4372.48|4372.48|4372.48|4372.48|4372.48|4372.48|0
1629121470000|2021-08-16 13:44:30|4370|4370|4370|4370|4370|4370|4370|4370|0
1629121490000|2021-08-16 13:44:50|4369.74|4369.74|4369.74|4369.74|4369.74|4369.74|4369.74|4369.74|0
1629121600000|2021-08-16 13:46:40|4370.98|4370.98|4370.98|4370.98|4370.98|4370.98|4370.98|4370.98|0
1629121630000|2021-08-16 13:47:10|4372.22|4372.22|4372.22|4372.22|4372.22|4372.22|4372.22|4372.22|0
1629121680000|2021-08-16 13:48:00|4372.48|4372.48|4372.73|4372.73|4372.73|4372.73|4372.48|4372.48|0
1629121740000|2021-08-16 13:49:00|4372.48|4372.48|4372.48|4372.48|4372.48|4372.48|4372.48|4372.48|0
1629121850000|2021-08-16 13:50:50|4372.65|4372.65|4372.65|4372.65|4372.65|4372.65|4372.65|4372.65|0
1629121870000|2021-08-16 13:51:10|4372.82|4372.82|4372.48|4372.48|4372.82|4372.82|4372.48|4372.48|0
1629121900000|2021-08-16 13:51:40|4372.22|4372.22|4371.97|4371.97|4372.22|4372.22|4371.97|4371.97|0
1629121910000|2021-08-16 13:51:50|4372.22|4372.22|4370.73|4370.73|4372.22|4372.22|4370.73|4370.73|0
1629121920000|2021-08-16 13:52:00|4371.97|4371.97|4371.97|4371.97|4371.97|4371.97|4371.97|4371.97|0
1629121930000|2021-08-16 13:52:10|4373.21|4373.21|4373.21|4373.21|4373.21|4373.21|4373.21|4373.21|0
1629121950000|2021-08-16 13:52:30|4373.46|4373.46|4373.46|4373.46|4373.46|4373.46|4373.46|4373.46|0
1629121980000|2021-08-16 13:53:00|4374.7|4374.7|4373.46|4373.46|4374.7|4374.7|4373.46|4373.46|0
1629121990000|2021-08-16 13:53:10|4373.12|4373.12|4372.87|4372.87|4373.12|4373.12|4372.87|4372.87|0
1629122000000|2021-08-16 13:53:20|4373.38|4373.38|4373.38|4373.38|4373.38|4373.38|4373.38|4373.38|0
1629122060000|2021-08-16 13:54:20|4373.55|4373.55|4373.55|4373.55|4373.55|4373.55|4373.55|4373.55|0
1629122160000|2021-08-16 13:56:00|4374.78|4374.78|4374.78|4374.78|4374.78|4374.78|4374.78|4374.78|0
1629122180000|2021-08-16 13:56:20|4374.53|4374.53|4374.53|4374.53|4374.53|4374.53|4374.53|4374.53|0
1629122190000|2021-08-16 13:56:30|4374.78|4374.78|4374.78|4374.78|4374.78|4374.78|4374.78|4374.78|0
1629122210000|2021-08-16 13:56:50|4373.55|4373.55|4373.55|4373.55|4373.55|4373.55|4373.55|4373.55|0
1629122220000|2021-08-16 13:57:00|4373.29|4373.29|4373.29|4373.29|4373.29|4373.29|4373.29|4373.29|0
1629122240000|2021-08-16 13:57:20|4372.78|4372.78|4372.78|4372.78|4372.78|4372.78|4372.78|4372.78|0
1629122250000|2021-08-16 13:57:30|4372.66|4372.66|4372.66|4372.66|4372.66|4372.66|4372.66|4372.66|0
1629122270000|2021-08-16 13:57:50|4373.9|4373.9|4373.9|4373.9|4373.9|4373.9|4373.9|4373.9|0
1629122290000|2021-08-16 13:58:10|4374.53|4374.53|4374.53|4374.53|4374.53|4374.53|4374.53|4374.53|0
1629122300000|2021-08-16 13:58:20|4375.77|4375.77|4375.94|4375.94|4375.94|4375.94|4375.77|4375.77|0
1629122390000|2021-08-16 13:59:50|4376.11|4376.11|4376.53|4376.53|4376.53|4376.53|4376.11|4376.11|0
1629122470000|2021-08-16 14:01:10|4376.19|4376.19|4376.19|4376.19|4376.19|4376.19|4376.19|4376.19|0
1629122520000|2021-08-16 14:02:00|4375.94|4375.94|4375.52|4375.52|4375.94|4375.94|4375.52|4375.52|0
1629122540000|2021-08-16 14:02:20|4375.77|4375.77|4375.94|4375.94|4375.94|4375.94|4375.77|4375.77|0
1629122550000|2021-08-16 14:02:30|4376.19|4376.19|4376.19|4376.19|4376.19|4376.19|4376.19|4376.19|0
1629122620000|2021-08-16 14:03:40|4374.95|4374.95|4374.95|4374.95|4374.95|4374.95|4374.95|4374.95|0
1629122650000|2021-08-16 14:04:10|4376.19|4376.19|4376.19|4376.19|4376.19|4376.19|4376.19|4376.19|0
1629122700000|2021-08-16 14:05:00|4374.95|4374.95|4374.95|4374.95|4374.95|4374.95|4374.95|4374.95|0
1629122720000|2021-08-16 14:05:20|4376.19|4376.19|4376.19|4376.19|4376.19|4376.19|4376.19|4376.19|0
1629122730000|2021-08-16 14:05:30|4374.95|4374.95|4374.95|4374.95|4374.95|4374.95|4374.95|4374.95|0
1629122750000|2021-08-16 14:05:50|4375.21|4375.21|4375.21|4375.21|4375.21|4375.21|4375.21|4375.21|0
1629122790000|2021-08-16 14:06:30|4376.45|4376.45|4376.45|4376.45|4376.45|4376.45|4376.45|4376.45|0
1629122880000|2021-08-16 14:08:00|4376.7|4376.7|4376.96|4376.96|4376.96|4376.96|4376.7|4376.7|0
1629122890000|2021-08-16 14:08:10|4377.13|4377.13|4377.38|4377.38|4377.38|4377.38|4377.13|4377.13|0
1629122960000|2021-08-16 14:09:20|4377.64|4377.64|4377.89|4377.89|4377.89|4377.89|4377.64|4377.64|0
1629123000000|2021-08-16 14:10:00|4377.64|4377.64|4377.64|4377.64|4377.64|4377.64|4377.64|4377.64|0
1629123030000|2021-08-16 14:10:30|4377.89|4377.89|4377.89|4377.89|4377.89|4377.89|4377.89|4377.89|0
1629123040000|2021-08-16 14:10:40|4377.64|4377.64|4377.89|4377.89|4377.89|4377.89|4377.64|4377.64|0
1629123060000|2021-08-16 14:11:00|4378.14|4378.14|4378.14|4378.14|4378.14|4378.14|4378.14|4378.14|0
1629123080000|2021-08-16 14:11:20|4378.65|4378.65|4378.65|4378.65|4378.65|4378.65|4378.65|4378.65|0
1629123100000|2021-08-16 14:11:40|4377.41|4377.41|4377.41|4377.41|4377.41|4377.41|4377.41|4377.41|0
1629123110000|2021-08-16 14:11:50|4376.18|4376.18|4376.18|4376.18|4376.18|4376.18|4376.18|4376.18|0
1629123120000|2021-08-16 14:12:00|4376.43|4376.43|4376.43|4376.43|4376.43|4376.43|4376.43|4376.43|0
1629123130000|2021-08-16 14:12:10|4376.94|4376.94|4376.94|4376.94|4376.94|4376.94|4376.94|4376.94|0
1629123160000|2021-08-16 14:12:40|4377.19|4377.19|4377.19|4377.19|4377.19|4377.19|4377.19|4377.19|0
1629123190000|2021-08-16 14:13:10|4376.94|4376.94|4376.68|4376.68|4376.94|4376.94|4376.68|4376.68|0
1629123220000|2021-08-16 14:13:40|4376.43|4376.43|4376.43|4376.43|4376.43|4376.43|4376.43|4376.43|0
1629123240000|2021-08-16 14:14:00|4375.19|4375.19|4372.71|4372.71|4375.19|4375.19|4372.71|4372.71|0
1629123310000|2021-08-16 14:15:10|4372.88|4372.88|4372.88|4372.88|4372.88|4372.88|4372.88|4372.88|0
1629123330000|2021-08-16 14:15:30|4372.63|4372.63|4372.63|4372.63|4372.63|4372.63|4372.63|4372.63|0
1629123390000|2021-08-16 14:16:30|4372.37|4372.37|4372.2|4372.2|4372.37|4372.37|4372.2|4372.2|0
1629123420000|2021-08-16 14:17:00|4372.71|4372.71|4372.71|4372.71|4372.71|4372.71|4372.71|4372.71|0
1629123450000|2021-08-16 14:17:30|4372.97|4372.97|4372.97|4372.97|4372.97|4372.97|4372.97|4372.97|0
1629123460000|2021-08-16 14:17:40|4372.71|4372.71|4372.71|4372.71|4372.71|4372.71|4372.71|4372.71|0
1629123470000|2021-08-16 14:17:50|4371.47|4371.47|4371.47|4371.47|4371.47|4371.47|4371.47|4371.47|0
1629123500000|2021-08-16 14:18:20|4371.22|4371.22|4371.22|4371.22|4371.22|4371.22|4371.22|4371.22|0
1629123590000|2021-08-16 14:19:50|4372.46|4372.46|4372.46|4372.46|4372.46|4372.46|4372.46|4372.46|0
1629123660000|2021-08-16 14:21:00|4372.2|4372.2|4372.2|4372.2|4372.2|4372.2|4372.2|4372.2|0
1629123680000|2021-08-16 14:21:20|4369.73|4369.73|4369.73|4369.73|4369.73|4369.73|4369.73|4369.73|0
1629123700000|2021-08-16 14:21:40|4368.96|4368.96|4368.96|4368.96|4368.96|4368.96|4368.96|4368.96|0
1629123730000|2021-08-16 14:22:10|4369.22|4369.22|4369.22|4369.22|4369.22|4369.22|4369.22|4369.22|0
1629123750000|2021-08-16 14:22:30|4369.47|4369.47|4369.47|4369.47|4369.47|4369.47|4369.47|4369.47|0
1629123810000|2021-08-16 14:23:30|4369.73|4369.73|4369.73|4369.73|4369.73|4369.73|4369.73|4369.73|0
1629123840000|2021-08-16 14:24:00|4368.49|4368.49|4369.56|4369.56|4369.73|4369.73|4368.49|4368.49|0
1629123900000|2021-08-16 14:25:00|4369.38|4369.38|4369.38|4369.38|4369.38|4369.38|4369.38|4369.38|0
1629123910000|2021-08-16 14:25:10|4368.88|4368.88|4368.88|4368.88|4368.88|4368.88|4368.88|4368.88|0
1629123940000|2021-08-16 14:25:40|4370.11|4370.11|4370.11|4370.11|4370.11|4370.11|4370.11|4370.11|0
1629123970000|2021-08-16 14:26:10|4368.88|4368.88|4368.88|4368.88|4368.88|4368.88|4368.88|4368.88|0
1629124020000|2021-08-16 14:27:00|4369.05|4369.05|4369.05|4369.05|4369.05|4369.05|4369.05|4369.05|0
1629124140000|2021-08-16 14:29:00|4368.54|4368.54|4368.54|4368.54|4368.54|4368.54|4368.54|4368.54|0
1629124180000|2021-08-16 14:29:40|4368.79|4368.79|4368.79|4368.79|4368.79|4368.79|4368.79|4368.79|0
1629124210000|2021-08-16 14:30:10|4370.03|4370.03|4370.03|4370.03|4370.03|4370.03|4370.03|4370.03|0
1629124220000|2021-08-16 14:30:20|4370.28|4370.28|4371.52|4371.52|4371.52|4371.52|4370.28|4370.28|0
1629124230000|2021-08-16 14:30:30|4372.76|4372.76|4372.76|4372.76|4372.76|4372.76|4372.76|4372.76|0
1629124360000|2021-08-16 14:32:40|4374|4374|4374|4374|4374|4374|4374|4374|0
1629124490000|2021-08-16 14:34:50|4373.83|4373.83|4373.83|4373.83|4373.83|4373.83|4373.83|4373.83|0
1629124540000|2021-08-16 14:35:40|4375.07|4375.07|4375.07|4375.07|4375.07|4375.07|4375.07|4375.07|0
1629124600000|2021-08-16 14:36:40|4375.41|4375.41|4375.41|4375.41|4375.41|4375.41|4375.41|4375.41|0
1629124640000|2021-08-16 14:37:20|4376.65|4376.65|4376.65|4376.65|4376.65|4376.65|4376.65|4376.65|0
1629124660000|2021-08-16 14:37:40|4376.48|4376.48|4376.48|4376.48|4376.48|4376.48|4376.48|4376.48|0
1629124700000|2021-08-16 14:38:20|4375.24|4375.24|4375.24|4375.24|4375.24|4375.24|4375.24|4375.24|0
1629124920000|2021-08-16 14:42:00|4375.75|4375.75|4376.73|4376.73|4376.73|4376.73|4375.49|4375.49|0
1629124950000|2021-08-16 14:42:30|4375.49|4375.49|4375.49|4375.49|4375.49|4375.49|4375.49|4375.49|0
1629124980000|2021-08-16 14:43:00|4376.26|4376.26|4376.26|4376.26|4376.26|4376.26|4376.26|4376.26|0
1629125020000|2021-08-16 14:43:40|4373.78|4373.78|4373.78|4373.78|4373.78|4373.78|4373.78|4373.78|0
1629125030000|2021-08-16 14:43:50|4373.52|4373.52|4373.52|4373.52|4373.52|4373.52|4373.52|4373.52|0
1629125040000|2021-08-16 14:44:00|4372.28|4372.28|4372.03|4372.03|4372.28|4372.28|4372.03|4372.03|0
1629125120000|2021-08-16 14:45:20|4372.28|4372.28|4372.54|4372.54|4372.54|4372.54|4372.28|4372.28|0
1629125220000|2021-08-16 14:47:00|4373.78|4373.78|4373.78|4373.78|4373.78|4373.78|4373.78|4373.78|0
1629125280000|2021-08-16 14:48:00|4374.79|4374.79|4374.79|4374.79|4374.79|4374.79|4374.79|4374.79|0
1629125350000|2021-08-16 14:49:10|4376.03|4376.03|4375.27|4375.27|4376.03|4376.03|4375.27|4375.27|0
1629125390000|2021-08-16 14:49:50|4375.02|4375.02|4375.02|4375.02|4375.02|4375.02|4375.02|4375.02|0
1629125400000|2021-08-16 14:50:00|4375.27|4375.27|4375.27|4375.27|4375.27|4375.27|4375.27|4375.27|0
1629125460000|2021-08-16 14:51:00|4376.51|4376.51|4376.51|4376.51|4376.51|4376.51|4376.51|4376.51|0
1629125540000|2021-08-16 14:52:20|4377.75|4377.75|4377.75|4377.75|4377.75|4377.75|4377.75|4377.75|0
1629125550000|2021-08-16 14:52:30|4376.51|4376.51|4376.51|4376.51|4376.51|4376.51|4376.51|4376.51|0
1629125620000|2021-08-16 14:53:40|4375.27|4375.27|4374.03|4374.03|4375.27|4375.27|4374.03|4374.03|0
1629125630000|2021-08-16 14:53:50|4373.78|4373.78|4373.78|4373.78|4373.78|4373.78|4373.78|4373.78|0
1629125650000|2021-08-16 14:54:10|4372.54|4372.54|4372.54|4372.54|4372.54|4372.54|4372.54|4372.54|0
1629125720000|2021-08-16 14:55:20|4372.37|4372.37|4372.37|4372.37|4372.37|4372.37|4372.37|4372.37|0
1629125830000|2021-08-16 14:57:10|4372.11|4372.11|4372.11|4372.11|4372.11|4372.11|4372.11|4372.11|0
1629125920000|2021-08-16 14:58:40|4372.28|4372.28|4372.28|4372.28|4372.28|4372.28|4372.28|4372.28|0
1629125940000|2021-08-16 14:59:00|4372.54|4372.54|4372.54|4372.54|4372.54|4372.54|4372.54|4372.54|0
1629125990000|2021-08-16 14:59:50|4372.28|4372.28|4372.28|4372.28|4372.28|4372.28|4372.28|4372.28|0
1629126000000|2021-08-16 15:00:00|4371.04|4371.04|4371.04|4371.04|4371.04|4371.04|4371.04|4371.04|0
1629126030000|2021-08-16 15:00:30|4370.54|4370.54|4370.54|4370.54|4370.54|4370.54|4370.54|4370.54|0
1629126040000|2021-08-16 15:00:40|4370.71|4370.71|4370.71|4370.71|4370.71|4370.71|4370.71|4370.71|0
1629126050000|2021-08-16 15:00:50|4370.88|4370.88|4371.05|4371.05|4371.05|4371.05|4370.88|4370.88|0
1629126130000|2021-08-16 15:02:10|4370.8|4370.8|4370.54|4370.54|4370.8|4370.8|4370.54|4370.54|0
1629126160000|2021-08-16 15:02:40|4370.04|4370.04|4370.46|4370.46|4370.46|4370.46|4370.04|4370.04|0
1629126240000|2021-08-16 15:04:00|4371.7|4371.7|4371.7|4371.7|4371.7|4371.7|4371.7|4371.7|0
1629126250000|2021-08-16 15:04:10|4372.94|4372.94|4372.94|4372.94|4372.94|4372.94|4372.94|4372.94|0
1629126310000|2021-08-16 15:05:10|4372.43|4372.43|4372.43|4372.43|4372.43|4372.43|4372.43|4372.43|0
1629126340000|2021-08-16 15:05:40|4372.61|4372.61|4372.43|4372.43|4372.61|4372.61|4372.43|4372.43|0
1629126370000|2021-08-16 15:06:10|4372.26|4372.26|4372.52|4372.52|4372.52|4372.52|4372.26|4372.26|0
1629126390000|2021-08-16 15:06:30|4372.69|4372.69|4372.69|4372.69|4372.69|4372.69|4372.69|4372.69|0
1629126400000|2021-08-16 15:06:40|4372.43|4372.43|4372.43|4372.43|4372.43|4372.43|4372.43|4372.43|0
1629126460000|2021-08-16 15:07:40|4372.18|4372.18|4372.18|4372.18|4372.18|4372.18|4372.18|4372.18|0
1629126510000|2021-08-16 15:08:30|4372.69|4372.69|4372.43|4372.43|4372.69|4372.69|4372.43|4372.43|0
1629126630000|2021-08-16 15:10:30|4371.19|4371.19|4371.19|4371.19|4371.19|4371.19|4371.19|4371.19|0
1629126650000|2021-08-16 15:10:50|4371.7|4371.7|4371.19|4371.19|4371.7|4371.7|4371.19|4371.19|0
1629126660000|2021-08-16 15:11:00|4371.45|4371.45|4371.45|4371.45|4371.45|4371.45|4371.45|4371.45|0
1629126690000|2021-08-16 15:11:30|4371.7|4371.7|4371.7|4371.7|4371.7|4371.7|4371.7|4371.7|0
1629126840000|2021-08-16 15:14:00|4371.19|4371.19|4371.19|4371.19|4371.19|4371.19|4371.19|4371.19|0
1629126880000|2021-08-16 15:14:40|4371.45|4371.45|4371.45|4371.45|4371.45|4371.45|4371.45|4371.45|0
1629126960000|2021-08-16 15:16:00|4372.69|4372.69|4372.69|4372.69|4372.69|4372.69|4372.69|4372.69|0
1629126990000|2021-08-16 15:16:30|4372.52|4372.52|4372.52|4372.52|4372.52|4372.52|4372.52|4372.52|0
1629127030000|2021-08-16 15:17:10|4372.77|4372.77|4372.77|4372.77|4372.77|4372.77|4372.77|4372.77|0
1629127040000|2021-08-16 15:17:20|4372.94|4372.94|4372.94|4372.94|4372.94|4372.94|4372.94|4372.94|0
1629127070000|2021-08-16 15:17:50|4373.2|4373.2|4373.45|4373.45|4373.45|4373.45|4373.2|4373.2|0
1629127090000|2021-08-16 15:18:10|4373.2|4373.2|4373.2|4373.2|4373.2|4373.2|4373.2|4373.2|0
1629127240000|2021-08-16 15:20:40|4374.43|4374.43|4374.43|4374.43|4374.43|4374.43|4374.43|4374.43|0
1629127250000|2021-08-16 15:20:50|4375.67|4375.67|4375.67|4375.67|4375.67|4375.67|4375.67|4375.67|0
1629127300000|2021-08-16 15:21:40|4375.93|4375.93|4375.93|4375.93|4375.93|4375.93|4375.93|4375.93|0
1629127320000|2021-08-16 15:22:00|4376.1|4376.1|4376.1|4376.1|4376.1|4376.1|4376.1|4376.1|0
1629127330000|2021-08-16 15:22:10|4375.93|4375.93|4375.93|4375.93|4375.93|4375.93|4375.93|4375.93|0
1629127510000|2021-08-16 15:25:10|4376.1|4376.1|4376.1|4376.1|4376.1|4376.1|4376.1|4376.1|0
1629127520000|2021-08-16 15:25:20|4375.93|4375.93|4376.1|4376.1|4376.1|4376.1|4375.93|4375.93|0
1629127560000|2021-08-16 15:26:00|4375.85|4375.85|4375.59|4375.59|4375.85|4375.85|4375.59|4375.59|0
1629127650000|2021-08-16 15:27:30|4375.42|4375.42|4375.42|4375.42|4375.42|4375.42|4375.42|4375.42|0
1629127740000|2021-08-16 15:29:00|4375.59|4375.59|4376.27|4376.27|4376.27|4376.27|4375.59|4375.59|0
1629127760000|2021-08-16 15:29:20|4377.51|4377.51|4377.51|4377.51|4377.51|4377.51|4377.51|4377.51|0
1629127770000|2021-08-16 15:29:30|4375.93|4375.93|4377.17|4377.17|4377.17|4377.17|4375.93|4375.93|0
1629127780000|2021-08-16 15:29:40|4376.91|4376.91|4376.91|4376.91|4376.91|4376.91|4376.91|4376.91|0
1629127790000|2021-08-16 15:29:50|4375.68|4375.68|4375.85|4375.85|4375.85|4375.85|4375.5|4375.5|0
1629184500000|2021-08-17 07:15:00|4355.23|4355.23|4355.23|4355.23|4355.23|4355.23|4355.23|4355.23|0
1629184510000|2021-08-17 07:15:10|4353.99|4353.99|4353.99|4353.99|4353.99|4353.99|4353.99|4353.99|0
1629184520000|2021-08-17 07:15:20|4353.36|4353.36|4353.36|4353.36|4353.36|4353.36|4353.36|4353.36|0
1629184530000|2021-08-17 07:15:30|4353.49|4353.49|4353.49|4353.49|4353.49|4353.49|4353.49|4353.49|0
1629184540000|2021-08-17 07:15:40|4352.85|4352.85|4352.85|4352.85|4352.85|4352.85|4352.85|4352.85|0
1629184560000|2021-08-17 07:16:00|4353.23|4353.23|4353.23|4353.23|4353.23|4353.23|4353.23|4353.23|0
1629184580000|2021-08-17 07:16:20|4356.95|4356.95|4356.95|4356.95|4356.95|4356.95|4356.95|4356.95|0
1629184610000|2021-08-17 07:16:50|4355.71|4355.71|4355.71|4355.71|4355.71|4355.71|4355.71|4355.71|0
1629184630000|2021-08-17 07:17:10|4356.05|4356.05|4356.05|4356.05|4356.05|4356.05|4356.05|4356.05|0
1629184660000|2021-08-17 07:17:40|4354.81|4354.81|4354.81|4354.81|4354.81|4354.81|4354.81|4354.81|0
1629184680000|2021-08-17 07:18:00|4354.64|4354.64|4354.64|4354.64|4354.64|4354.64|4354.64|4354.64|0
1629184690000|2021-08-17 07:18:10|4355.88|4355.88|4357.12|4357.12|4357.12|4357.12|4355.88|4355.88|0
1629184710000|2021-08-17 07:18:30|4358.36|4358.36|4359.6|4359.6|4359.6|4359.6|4358.36|4358.36|0
1629184730000|2021-08-17 07:18:50|4358.96|4358.96|4361.44|4361.44|4361.44|4361.44|4358.96|4358.96|0
1629184750000|2021-08-17 07:19:10|4361.82|4361.82|4362.58|4362.58|4362.58|4362.58|4361.82|4361.82|0
1629184760000|2021-08-17 07:19:20|4362.71|4362.71|4362.88|4362.88|4362.88|4362.88|4362.71|4362.71|0
1629184770000|2021-08-17 07:19:30|4363.52|4363.52|4363.52|4363.52|4363.52|4363.52|4363.52|4363.52|0
1629184780000|2021-08-17 07:19:40|4363.64|4363.64|4363.64|4363.64|4363.64|4363.64|4363.64|4363.64|0
1629184790000|2021-08-17 07:19:50|4362.4|4362.4|4362.4|4362.4|4362.4|4362.4|4362.4|4362.4|0
1629184800000|2021-08-17 07:20:00|4362.53|4362.53|4365.01|4365.01|4365.01|4365.01|4362.53|4362.53|0
1629184880000|2021-08-17 07:21:20|4365.18|4365.18|4365.18|4365.18|4365.18|4365.18|4365.18|4365.18|0
1629184890000|2021-08-17 07:21:30|4367.66|4367.66|4370.14|4370.14|4370.14|4370.14|4367.66|4367.66|0
1629184950000|2021-08-17 07:22:30|4368.9|4368.9|4368.18|4368.18|4368.9|4368.9|4368.18|4368.18|0
1629184960000|2021-08-17 07:22:40|4368.56|4368.56|4368.3|4368.3|4368.56|4368.56|4368.3|4368.3|0
1629184970000|2021-08-17 07:22:50|4368.56|4368.56|4368.56|4368.56|4368.56|4368.56|4368.56|4368.56|0
1629184990000|2021-08-17 07:23:10|4367.92|4367.92|4368.91|4368.91|4370.15|4370.15|4367.67|4367.67|0
1629185040000|2021-08-17 07:24:00|4370.15|4370.15|4370.15|4370.15|4370.15|4370.15|4370.15|4370.15|0
1629185090000|2021-08-17 07:24:50|4369.64|4369.64|4369.64|4369.64|4369.64|4369.64|4369.64|4369.64|0
1629185130000|2021-08-17 07:25:30|4369.98|4369.98|4369.98|4369.98|4369.98|4369.98|4369.98|4369.98|0
1629185140000|2021-08-17 07:25:40|4371.22|4371.22|4371.22|4371.22|4371.22|4371.22|4371.22|4371.22|0
1629185150000|2021-08-17 07:25:50|4368.74|4368.74|4369.98|4369.98|4369.98|4369.98|4368.74|4368.74|0
1629185160000|2021-08-17 07:26:00|4369.6|4369.6|4368.84|4368.84|4369.6|4369.6|4368.84|4368.84|0
1629185180000|2021-08-17 07:26:20|4367.6|4367.6|4367.6|4367.6|4367.6|4367.6|4367.6|4367.6|0
1629185190000|2021-08-17 07:26:30|4366.36|4366.36|4366.36|4366.36|4366.36|4366.36|4366.36|4366.36|0
1629185200000|2021-08-17 07:26:40|4365.72|4365.72|4365.72|4365.72|4365.72|4365.72|4365.72|4365.72|0
1629185210000|2021-08-17 07:26:50|4366.96|4366.96|4366.96|4366.96|4366.96|4366.96|4366.96|4366.96|0
1629185220000|2021-08-17 07:27:00|4369.44|4369.44|4370.68|4370.68|4370.68|4370.68|4369.44|4369.44|0
1629185310000|2021-08-17 07:28:30|4370.81|4370.81|4372.22|4372.22|4372.22|4372.22|4370.81|4370.81|0
1629185320000|2021-08-17 07:28:40|4373.46|4373.46|4373.46|4373.46|4373.46|4373.46|4373.46|4373.46|0
1629185340000|2021-08-17 07:29:00|4374.69|4374.69|4374.69|4374.69|4374.69|4374.69|4374.69|4374.69|0
1629185370000|2021-08-17 07:29:30|4375.33|4375.33|4375.33|4375.33|4375.33|4375.33|4375.33|4375.33|0
1629185380000|2021-08-17 07:29:40|4376.57|4376.57|4376.57|4376.57|4376.57|4376.57|4376.57|4376.57|0
1629185390000|2021-08-17 07:29:50|4377.81|4377.81|4377.81|4377.81|4377.81|4377.81|4377.81|4377.81|0
1629185430000|2021-08-17 07:30:30|4377.43|4377.43|4377.43|4377.43|4377.43|4377.43|4377.43|4377.43|0
1629185500000|2021-08-17 07:31:40|4379.05|4379.05|4379.05|4379.05|4379.05|4379.05|4379.05|4379.05|0
1629185530000|2021-08-17 07:32:10|4378.92|4378.92|4378.92|4378.92|4378.92|4378.92|4378.92|4378.92|0
1629185540000|2021-08-17 07:32:20|4379.43|4379.43|4380.06|4380.06|4380.06|4380.06|4379.43|4379.43|0
1629185580000|2021-08-17 07:33:00|4380.32|4380.32|4380.32|4380.32|4380.32|4380.32|4380.32|4380.32|0
1629185600000|2021-08-17 07:33:20|4379.68|4379.68|4379.39|4379.39|4379.68|4379.68|4379.39|4379.39|0
1629185610000|2021-08-17 07:33:30|4379.04|4379.04|4379.17|4379.17|4379.17|4379.17|4379.04|4379.04|0
1629185630000|2021-08-17 07:33:50|4381.65|4381.65|4381.65|4381.65|4381.65|4381.65|4381.65|4381.65|0
1629185650000|2021-08-17 07:34:10|4384.12|4384.12|4384.12|4384.12|4384.12|4384.12|4384.12|4384.12|0
1629185700000|2021-08-17 07:35:00|4382.89|4382.89|4382.89|4382.89|4382.89|4382.89|4382.89|4382.89|0
1629185730000|2021-08-17 07:35:30|4383.27|4383.27|4383.27|4383.27|4383.27|4383.27|4383.27|4383.27|0
1629185770000|2021-08-17 07:36:10|4380.79|4380.79|4380.79|4380.79|4380.79|4380.79|4379.55|4379.55|0
1629185810000|2021-08-17 07:36:50|4380.28|4380.28|4380.28|4380.28|4380.28|4380.28|4380.28|4380.28|0
1629185860000|2021-08-17 07:37:40|4382.76|4382.76|4382.89|4382.89|4382.89|4382.89|4382.76|4382.76|0
1629185910000|2021-08-17 07:38:30|4382.38|4382.38|4382.38|4382.38|4382.38|4382.38|4382.38|4382.38|0
1629185990000|2021-08-17 07:39:50|4382.12|4382.12|4382.12|4382.12|4382.12|4382.12|4382.12|4382.12|0
1629186030000|2021-08-17 07:40:30|4385.84|4385.84|4387.08|4387.08|4387.08|4387.08|4385.84|4385.84|0
1629186060000|2021-08-17 07:41:00|4387.59|4387.59|4387.59|4387.59|4387.59|4387.59|4387.59|4387.59|0
1629186170000|2021-08-17 07:42:50|4390.07|4390.07|4390.07|4390.07|4390.07|4390.07|4390.07|4390.07|0
1629186280000|2021-08-17 07:44:40|4390.7|4390.7|4390.32|4390.32|4390.7|4390.7|4390.32|4390.32|0
1629186300000|2021-08-17 07:45:00|4390.83|4390.83|4390.83|4390.83|4390.83|4390.83|4390.83|4390.83|0
1629186310000|2021-08-17 07:45:10|4392.07|4392.07|4392.07|4392.07|4392.07|4392.07|4392.07|4392.07|0
1629186320000|2021-08-17 07:45:20|4393.31|4393.31|4393.31|4393.31|4393.31|4393.31|4393.31|4393.31|0
1629186330000|2021-08-17 07:45:30|4394.55|4394.55|4394.55|4394.55|4394.55|4394.55|4394.55|4394.55|0
1629186390000|2021-08-17 07:46:30|4395.91|4395.91|4395.78|4395.78|4395.91|4395.91|4395.78|4395.78|0
1629186430000|2021-08-17 07:47:10|4397.02|4397.02|4397.02|4397.02|4397.02|4397.02|4397.02|4397.02|0
1629186460000|2021-08-17 07:47:40|4395.78|4395.78|4395.91|4395.91|4395.91|4395.91|4395.78|4395.78|0
1629186530000|2021-08-17 07:48:50|4397.44|4397.44|4397.44|4397.44|4397.44|4397.44|4397.44|4397.44|0
1629186610000|2021-08-17 07:50:10|4401.15|4401.15|4401.15|4401.15|4401.15|4401.15|4401.15|4401.15|0
1629186670000|2021-08-17 07:51:10|4403.63|4403.63|4403.63|4403.63|4403.63|4403.63|4403.63|4403.63|0
1629186690000|2021-08-17 07:51:30|4404.87|4404.87|4403.63|4403.63|4406.11|4406.11|4403.63|4403.63|0
1629186700000|2021-08-17 07:51:40|4404.87|4404.87|4404.87|4404.87|4404.87|4404.87|4404.87|4404.87|0
1629186820000|2021-08-17 07:53:40|4405.21|4405.21|4405.21|4405.21|4405.21|4405.21|4405.21|4405.21|0
1629186850000|2021-08-17 07:54:10|4404.7|4404.7|4404.45|4404.45|4404.7|4404.7|4404.45|4404.45|0
1629186860000|2021-08-17 07:54:20|4404.19|4404.19|4406.67|4406.67|4406.67|4406.67|4404.19|4404.19|0
1629186870000|2021-08-17 07:54:30|4406.55|4406.55|4406.55|4406.55|4406.55|4406.55|4406.55|4406.55|0
1629186900000|2021-08-17 07:55:00|4404.07|4404.07|4404.07|4404.07|4404.07|4404.07|4404.07|4404.07|0
1629186970000|2021-08-17 07:56:10|4406.55|4406.55|4406.55|4406.55|4406.55|4406.55|4406.55|4406.55|0
1629187090000|2021-08-17 07:58:10|4406.93|4406.93|4409.79|4409.79|4409.79|4409.79|4406.93|4406.93|0
1629187100000|2021-08-17 07:58:20|4409.66|4409.66|4409.83|4409.83|4409.83|4409.83|4409.66|4409.66|0
1629187200000|2021-08-17 08:00:00|4409.7|4409.7|4409.7|4409.7|4409.7|4409.7|4409.7|4409.7|0
1629187230000|2021-08-17 08:00:30|4410.94|4410.94|4414.66|4414.66|4414.66|4414.66|4410.94|4410.94|0
1629187240000|2021-08-17 08:00:40|4417.14|4417.14|4417.14|4417.14|4417.14|4417.14|4417.14|4417.14|0
1629187250000|2021-08-17 08:00:50|4418.38|4418.38|4419.62|4419.62|4419.62|4419.62|4418.38|4418.38|0
1629187270000|2021-08-17 08:01:10|4417.14|4417.14|4417.14|4417.14|4417.14|4417.14|4417.14|4417.14|0
1629187280000|2021-08-17 08:01:20|4415.9|4415.9|4415.9|4415.9|4415.9|4415.9|4415.9|4415.9|0
1629187370000|2021-08-17 08:02:50|4415.64|4415.64|4415.64|4415.64|4415.64|4415.64|4415.64|4415.64|0
1629187490000|2021-08-17 08:04:50|4414.41|4414.41|4415.64|4415.64|4415.64|4415.64|4414.41|4414.41|0
1629187500000|2021-08-17 08:05:00|4415.01|4415.01|4415.01|4415.01|4415.01|4415.01|4415.01|4415.01|0
1629187570000|2021-08-17 08:06:10|4414.63|4414.63|4414.76|4414.76|4414.76|4414.76|4414.63|4414.63|0
1629187650000|2021-08-17 08:07:30|4415.99|4415.99|4417.23|4417.23|4417.23|4417.23|4415.99|4415.99|0
1629187670000|2021-08-17 08:07:50|4416.98|4416.98|4416.98|4416.98|4416.98|4416.98|4416.98|4416.98|0
1629187690000|2021-08-17 08:08:10|4417.15|4417.15|4417.15|4417.15|4417.15|4417.15|4417.15|4417.15|0
1629187730000|2021-08-17 08:08:50|4414.67|4414.67|4412.19|4412.19|4414.67|4414.67|4412.19|4412.19|0
1629187740000|2021-08-17 08:09:00|4411.94|4411.94|4411.94|4411.94|4411.94|4411.94|4411.94|4411.94|0
1629187760000|2021-08-17 08:09:20|4411.81|4411.81|4411.69|4411.69|4411.81|4411.81|4411.69|4411.69|0
1629187780000|2021-08-17 08:09:40|4411.43|4411.43|4411.56|4411.56|4411.56|4411.56|4411.43|4411.43|0
1629187830000|2021-08-17 08:10:30|4411.43|4411.43|4411.43|4411.43|4411.43|4411.43|4411.43|4411.43|0
1629187870000|2021-08-17 08:11:10|4410.92|4410.92|4410.92|4410.92|4410.92|4410.92|4410.92|4410.92|0
1629187920000|2021-08-17 08:12:00|4409.68|4409.68|4407.21|4407.21|4409.68|4409.68|4407.21|4407.21|0
1629187940000|2021-08-17 08:12:20|4407.33|4407.33|4407.59|4407.59|4407.59|4407.59|4407.33|4407.33|0
1629187960000|2021-08-17 08:12:40|4410.07|4410.07|4410.19|4410.19|4410.19|4410.19|4410.07|4410.07|0
1629187970000|2021-08-17 08:12:50|4411.43|4411.43|4411.73|4411.73|4411.73|4411.73|4411.43|4411.43|0
1629188010000|2021-08-17 08:13:30|4412.11|4412.11|4412.11|4412.11|4412.11|4412.11|4412.11|4412.11|0
1629188130000|2021-08-17 08:15:30|4412.36|4412.36|4413.6|4413.6|4413.6|4413.6|4412.36|4412.36|0
1629188140000|2021-08-17 08:15:40|4414.84|4414.84|4414.84|4414.84|4414.84|4414.84|4414.84|4414.84|0
1629188180000|2021-08-17 08:16:20|4415.1|4415.1|4415.1|4415.1|4415.1|4415.1|4415.1|4415.1|0
1629188280000|2021-08-17 08:18:00|4413.86|4413.86|4413.22|4413.22|4413.86|4413.86|4413.22|4413.22|0
1629188290000|2021-08-17 08:18:10|4412.88|4412.88|4412.88|4412.88|4412.88|4412.88|4412.88|4412.88|0
1629188340000|2021-08-17 08:19:00|4414.12|4414.12|4414.12|4414.12|4414.12|4414.12|4414.12|4414.12|0
1629188390000|2021-08-17 08:19:50|4413.87|4413.87|4413.87|4413.87|4413.87|4413.87|4413.87|4413.87|0
1629188400000|2021-08-17 08:20:00|4411.39|4411.39|4411.39|4411.39|4411.39|4411.39|4411.39|4411.39|0
1629188420000|2021-08-17 08:20:20|4410.15|4410.15|4410.15|4410.15|4410.15|4410.15|4410.15|4410.15|0
1629188510000|2021-08-17 08:21:50|4409.81|4409.81|4409.94|4409.94|4409.94|4409.94|4409.81|4409.81|0
1629188520000|2021-08-17 08:22:00|4411.18|4411.18|4412.41|4412.41|4412.41|4412.41|4411.18|4411.18|0
1629188550000|2021-08-17 08:22:30|4412.29|4412.29|4412.29|4412.29|4412.29|4412.29|4412.29|4412.29|0
1629188680000|2021-08-17 08:24:40|4413.53|4413.53|4413.53|4413.53|4413.53|4413.53|4413.53|4413.53|0
1629188690000|2021-08-17 08:24:50|4413.78|4413.78|4413.78|4413.78|4413.78|4413.78|4413.78|4413.78|0
1629188710000|2021-08-17 08:25:10|4413.65|4413.65|4413.65|4413.65|4413.65|4413.65|4413.65|4413.65|0
1629188720000|2021-08-17 08:25:20|4413.91|4413.91|4413.91|4413.91|4413.91|4413.91|4413.91|4413.91|0
1629188770000|2021-08-17 08:26:10|4414.29|4414.29|4414.29|4414.29|4414.29|4414.29|4414.29|4414.29|0
1629188800000|2021-08-17 08:26:40|4413.05|4413.05|4413.05|4413.05|4413.05|4413.05|4413.05|4413.05|0
1629188830000|2021-08-17 08:27:10|4413.18|4413.18|4413.18|4413.18|4413.18|4413.18|4413.18|4413.18|0
1629188840000|2021-08-17 08:27:20|4411.94|4411.94|4411.94|4411.94|4411.94|4411.94|4411.94|4411.94|0
1629188920000|2021-08-17 08:28:40|4410.7|4410.7|4409.46|4409.46|4410.7|4410.7|4409.46|4409.46|0
1629188970000|2021-08-17 08:29:30|4404.5|4404.5|4403.26|4403.26|4404.5|4404.5|4403.26|4403.26|0
1629188990000|2021-08-17 08:29:50|4404.5|4404.5|4404.5|4404.5|4404.5|4404.5|4404.5|4404.5|0
1629189030000|2021-08-17 08:30:30|4404.25|4404.25|4404.25|4404.25|4404.25|4404.25|4404.25|4404.25|0
1629189080000|2021-08-17 08:31:20|4401.77|4401.77|4400.53|4400.53|4401.77|4401.77|4400.53|4400.53|0
1629189130000|2021-08-17 08:32:10|4401.77|4401.77|4403.01|4403.01|4403.01|4403.01|4401.77|4401.77|0
1629189140000|2021-08-17 08:32:20|4403.14|4403.14|4403.14|4403.14|4403.14|4403.14|4403.14|4403.14|0
1629189190000|2021-08-17 08:33:10|4404.38|4404.38|4405.61|4405.61|4405.61|4405.61|4404.38|4404.38|0
1629189210000|2021-08-17 08:33:30|4405.74|4405.74|4405.74|4405.74|4405.74|4405.74|4405.74|4405.74|0
1629189250000|2021-08-17 08:34:10|4406.08|4406.08|4406.08|4406.08|4406.08|4406.08|4406.08|4406.08|0
1629189270000|2021-08-17 08:34:30|4404.84|4404.84|4404.84|4404.84|4404.84|4404.84|4404.84|4404.84|0
1629189300000|2021-08-17 08:35:00|4404.72|4404.72|4404.89|4404.89|4404.89|4404.89|4404.72|4404.72|0
1629189340000|2021-08-17 08:35:40|4404.5|4404.5|4404.5|4404.5|4404.5|4404.5|4404.5|4404.5|0
1629189360000|2021-08-17 08:36:00|4404.76|4404.76|4404.76|4404.76|4404.76|4404.76|4404.76|4404.76|0
1629189390000|2021-08-17 08:36:30|4404.59|4404.59|4404.59|4404.59|4404.59|4404.59|4404.59|4404.59|0
1629189410000|2021-08-17 08:36:50|4403.35|4403.35|4403.35|4403.35|4403.35|4403.35|4403.35|4403.35|0
1629189480000|2021-08-17 08:38:00|4403.48|4403.48|4403.48|4403.48|4403.48|4403.48|4403.48|4403.48|0
1629189520000|2021-08-17 08:38:40|4403.22|4403.22|4403.22|4403.22|4403.22|4403.22|4403.22|4403.22|0
1629189530000|2021-08-17 08:38:50|4403.39|4403.39|4403.39|4403.39|4403.39|4403.39|4403.39|4403.39|0
1629189540000|2021-08-17 08:39:00|4405.87|4405.87|4407.62|4407.62|4407.62|4407.62|4405.87|4405.87|0
1629189600000|2021-08-17 08:40:00|4406.38|4406.38|4406.38|4406.38|4406.38|4406.38|4406.38|4406.38|0
1629189620000|2021-08-17 08:40:20|4406.76|4406.76|4406.76|4406.76|4406.76|4406.76|4406.76|4406.76|0
1629189700000|2021-08-17 08:41:40|4405.52|4405.52|4404.28|4404.28|4405.52|4405.52|4401.8|4401.8|0
1629189720000|2021-08-17 08:42:00|4404.15|4404.15|4403.9|4403.9|4404.15|4404.15|4403.9|4403.9|0
1629189730000|2021-08-17 08:42:10|4403.65|4403.65|4403.65|4403.65|4403.65|4403.65|4403.65|4403.65|0
1629189760000|2021-08-17 08:42:40|4404.89|4404.89|4404.89|4404.89|4404.89|4404.89|4404.89|4404.89|0
1629189770000|2021-08-17 08:42:50|4406.12|4406.12|4406.12|4406.12|4406.12|4406.12|4406.12|4406.12|0
1629189780000|2021-08-17 08:43:00|4405.87|4405.87|4405.74|4405.74|4405.87|4405.87|4405.74|4405.74|0
1629189820000|2021-08-17 08:43:40|4406.98|4406.98|4406.98|4406.98|4406.98|4406.98|4406.98|4406.98|0
1629189860000|2021-08-17 08:44:20|4407.15|4407.15|4407.15|4407.15|4407.15|4407.15|4407.15|4407.15|0
1629189900000|2021-08-17 08:45:00|4408.17|4408.17|4408.42|4408.42|4408.42|4408.42|4408.17|4408.17|0
1629189920000|2021-08-17 08:45:20|4408.55|4408.55|4408.55|4408.55|4408.55|4408.55|4408.55|4408.55|0
1629189970000|2021-08-17 08:46:10|4408.68|4408.68|4408.68|4408.68|4408.68|4408.68|4408.68|4408.68|0
1629189980000|2021-08-17 08:46:20|4409.18|4409.18|4409.18|4409.18|4409.18|4409.18|4409.18|4409.18|0
1629189990000|2021-08-17 08:46:30|4409.44|4409.44|4409.44|4409.44|4409.44|4409.44|4409.44|4409.44|0
1629190000000|2021-08-17 08:46:40|4411.92|4411.92|4411.66|4411.66|4411.92|4411.92|4411.66|4411.66|0
1629190030000|2021-08-17 08:47:10|4411.54|4411.54|4411.54|4411.54|4411.54|4411.54|4411.54|4411.54|0
1629190060000|2021-08-17 08:47:40|4411.15|4411.15|4411.15|4411.15|4411.15|4411.15|4411.15|4411.15|0
1629190080000|2021-08-17 08:48:00|4411.03|4411.03|4411.15|4411.15|4411.15|4411.15|4411.03|4411.03|0
1629190140000|2021-08-17 08:49:00|4411.41|4411.41|4411.92|4411.92|4411.92|4411.92|4411.41|4411.41|0
1629190180000|2021-08-17 08:49:40|4413.16|4413.16|4413.16|4413.16|4413.16|4413.16|4413.16|4413.16|0
1629190190000|2021-08-17 08:49:50|4414.4|4414.4|4414.4|4414.4|4414.4|4414.4|4414.4|4414.4|0
1629190210000|2021-08-17 08:50:10|4414.65|4414.65|4414.65|4414.65|4414.65|4414.65|4414.65|4414.65|0
1629190250000|2021-08-17 08:50:50|4412.17|4412.17|4412.17|4412.17|4412.17|4412.17|4412.17|4412.17|0
1629190330000|2021-08-17 08:52:10|4412.68|4412.68|4412.68|4412.68|4412.68|4412.68|4412.68|4412.68|0
1629190340000|2021-08-17 08:52:20|4413.02|4413.02|4413.02|4413.02|4413.02|4413.02|4413.02|4413.02|0
1629190370000|2021-08-17 08:52:50|4413.27|4413.27|4413.27|4413.27|4413.27|4413.27|4413.27|4413.27|0
1629190400000|2021-08-17 08:53:20|4413.02|4413.02|4413.02|4413.02|4413.02|4413.02|4413.02|4413.02|0
1629190430000|2021-08-17 08:53:50|4413.27|4413.27|4413.27|4413.27|4413.27|4413.27|4413.27|4413.27|0
1629190450000|2021-08-17 08:54:10|4412.76|4412.76|4412.76|4412.76|4412.76|4412.76|4412.76|4412.76|0
1629190510000|2021-08-17 08:55:10|4412.26|4412.26|4412.26|4412.26|4412.26|4412.26|4412.26|4412.26|0
1629190610000|2021-08-17 08:56:50|4412.51|4412.51|4412.51|4412.51|4412.51|4412.51|4412.51|4412.51|0
1629190660000|2021-08-17 08:57:40|4411.27|4411.27|4411.27|4411.27|4411.27|4411.27|4411.27|4411.27|0
1629190730000|2021-08-17 08:58:50|4412.51|4412.51|4412.51|4412.51|4412.51|4412.51|4412.51|4412.51|0
1629190750000|2021-08-17 08:59:10|4413.75|4413.75|4414.99|4414.99|4414.99|4414.99|4413.75|4413.75|0
1629190780000|2021-08-17 08:59:40|4416.23|4416.23|4416.23|4416.23|4416.23|4416.23|4416.23|4416.23|0
1629190810000|2021-08-17 09:00:10|4415.97|4415.97|4415.97|4415.97|4415.97|4415.97|4415.97|4415.97|0
1629191000000|2021-08-17 09:03:20|4415.63|4415.63|4415.63|4415.63|4415.63|4415.63|4415.63|4415.63|0
1629191030000|2021-08-17 09:03:50|4415.89|4415.89|4415.89|4415.89|4415.89|4415.89|4415.89|4415.89|0
1629191090000|2021-08-17 09:04:50|4415.63|4415.63|4415.63|4415.63|4415.63|4415.63|4415.63|4415.63|0
1629191100000|2021-08-17 09:05:00|4413.16|4413.16|4414.4|4414.4|4414.4|4414.4|4413.16|4413.16|0
1629191120000|2021-08-17 09:05:20|4415.63|4415.63|4415.63|4415.63|4415.63|4415.63|4415.63|4415.63|0
1629191190000|2021-08-17 09:06:30|4416.87|4416.87|4417.13|4417.13|4417.13|4417.13|4416.87|4416.87|0
1629191350000|2021-08-17 09:09:10|4415.89|4415.89|4414.65|4414.65|4415.89|4415.89|4414.65|4414.65|0
1629191390000|2021-08-17 09:09:50|4414.4|4414.4|4413.16|4413.16|4414.4|4414.4|4413.16|4413.16|0
1629191460000|2021-08-17 09:11:00|4413.67|4413.67|4413.84|4413.84|4413.84|4413.84|4413.67|4413.67|0
1629191520000|2021-08-17 09:12:00|4415.08|4415.08|4415.08|4415.08|4415.08|4415.08|4415.08|4415.08|0
1629191560000|2021-08-17 09:12:40|4413.84|4413.84|4413.84|4413.84|4413.84|4413.84|4413.84|4413.84|0
1629191690000|2021-08-17 09:14:50|4413.59|4413.59|4413.34|4413.34|4413.59|4413.59|4413.34|4413.34|0
1629191720000|2021-08-17 09:15:20|4413.08|4413.08|4413.08|4413.08|4413.08|4413.08|4413.08|4413.08|0
1629191770000|2021-08-17 09:16:10|4411.84|4411.84|4411.84|4411.84|4411.84|4411.84|4411.84|4411.84|0
1629191800000|2021-08-17 09:16:40|4410.6|4410.6|4410.6|4410.6|4410.6|4410.6|4410.6|4410.6|0
1629191820000|2021-08-17 09:17:00|4411.84|4411.84|4411.84|4411.84|4411.84|4411.84|4411.84|4411.84|0
1629191890000|2021-08-17 09:18:10|4411.59|4411.59|4411.46|4411.46|4411.59|4411.59|4411.46|4411.46|0
1629191910000|2021-08-17 09:18:30|4411.59|4411.59|4411.59|4411.59|4411.59|4411.59|4411.59|4411.59|0
1629191970000|2021-08-17 09:19:30|4411.72|4411.72|4411.72|4411.72|4411.72|4411.72|4411.72|4411.72|0
1629191990000|2021-08-17 09:19:50|4411.89|4411.89|4411.89|4411.89|4411.89|4411.89|4411.89|4411.89|0
1629192000000|2021-08-17 09:20:00|4411.76|4411.76|4412.11|4412.11|4412.11|4412.11|4411.76|4411.76|0
1629192020000|2021-08-17 09:20:20|4410.87|4410.87|4410.87|4410.87|4410.87|4410.87|4410.87|4410.87|0
1629192050000|2021-08-17 09:20:50|4414.58|4414.58|4416.59|4416.59|4416.59|4416.59|4414.58|4414.58|0
1629192080000|2021-08-17 09:21:20|4419.06|4419.06|4419.06|4419.06|4419.06|4419.06|4419.06|4419.06|0
1629192100000|2021-08-17 09:21:40|4420.3|4420.3|4420.3|4420.3|4420.3|4420.3|4420.3|4420.3|0
1629192160000|2021-08-17 09:22:40|4420.47|4420.47|4420.47|4420.47|4420.47|4420.47|4420.47|4420.47|0
1629192170000|2021-08-17 09:22:50|4420.64|4420.64|4419.58|4419.58|4420.64|4420.64|4419.4|4419.4|0
1629192240000|2021-08-17 09:24:00|4419.32|4419.32|4419.07|4419.07|4419.32|4419.32|4419.07|4419.07|0
1629192280000|2021-08-17 09:24:40|4420.31|4420.31|4420.31|4420.31|4420.31|4420.31|4420.31|4420.31|0
1629192290000|2021-08-17 09:24:50|4419.07|4419.07|4419.58|4419.58|4419.58|4419.58|4419.07|4419.07|0
1629192310000|2021-08-17 09:25:10|4420.81|4420.81|4420.81|4420.81|4420.81|4420.81|4420.81|4420.81|0
1629192320000|2021-08-17 09:25:20|4421.07|4421.07|4421.07|4421.07|4421.07|4421.07|4421.07|4421.07|0
1629192330000|2021-08-17 09:25:30|4419.83|4419.83|4419.83|4419.83|4419.83|4419.83|4419.83|4419.83|0
1629192350000|2021-08-17 09:25:50|4419.58|4419.58|4419.58|4419.58|4419.58|4419.58|4419.58|4419.58|0
1629192370000|2021-08-17 09:26:10|4418.34|4418.34|4418.34|4418.34|4418.34|4418.34|4418.34|4418.34|0
1629192420000|2021-08-17 09:27:00|4418.21|4418.21|4418.21|4418.21|4418.21|4418.21|4418.21|4418.21|0
1629192500000|2021-08-17 09:28:20|4418.59|4418.59|4418.59|4418.59|4418.59|4418.59|4418.59|4418.59|0
1629192530000|2021-08-17 09:28:50|4418.84|4418.84|4418.84|4418.84|4418.84|4418.84|4418.84|4418.84|0
1629192540000|2021-08-17 09:29:00|4421.32|4421.32|4421.32|4421.32|4421.32|4421.32|4421.32|4421.32|0
1629192550000|2021-08-17 09:29:10|4421.58|4421.58|4421.07|4421.07|4421.58|4421.58|4421.07|4421.07|0
1629192580000|2021-08-17 09:29:40|4418.59|4418.59|4418.59|4418.59|4418.59|4418.59|4418.59|4418.59|0
1629192590000|2021-08-17 09:29:50|4417.35|4417.35|4417.1|4417.1|4417.35|4417.35|4417.1|4417.1|0
1629192600000|2021-08-17 09:30:00|4418.34|4418.34|4418.34|4418.34|4418.34|4418.34|4418.34|4418.34|0
1629192650000|2021-08-17 09:30:50|4420.81|4420.81|4420.81|4420.81|4420.81|4420.81|4420.81|4420.81|0
1629192660000|2021-08-17 09:31:00|4421.07|4421.07|4421.07|4421.07|4421.07|4421.07|4421.07|4421.07|0
1629192670000|2021-08-17 09:31:10|4422.31|4422.31|4422.31|4422.31|4422.31|4422.31|4422.31|4422.31|0
1629192680000|2021-08-17 09:31:20|4421.07|4421.07|4419.83|4419.83|4421.07|4421.07|4419.83|4419.83|0
1629192810000|2021-08-17 09:33:30|4418.59|4418.59|4418.59|4418.59|4418.59|4418.59|4418.59|4418.59|0
1629192950000|2021-08-17 09:35:50|4419.83|4419.83|4419.83|4419.83|4419.83|4419.83|4419.83|4419.83|0
1629193020000|2021-08-17 09:37:00|4420.34|4420.34|4420.34|4420.34|4420.34|4420.34|4420.34|4420.34|0
1629193030000|2021-08-17 09:37:10|4419.1|4419.1|4419.1|4419.1|4419.1|4419.1|4419.1|4419.1|0
1629193040000|2021-08-17 09:37:20|4420.34|4420.34|4420.34|4420.34|4420.34|4420.34|4420.34|4420.34|0
1629193080000|2021-08-17 09:38:00|4421.58|4421.58|4421.58|4421.58|4421.58|4421.58|4421.58|4421.58|0
1629193100000|2021-08-17 09:38:20|4421.83|4421.83|4421.83|4421.83|4421.83|4421.83|4421.83|4421.83|0
1629193140000|2021-08-17 09:39:00|4420.59|4420.59|4420.59|4420.59|4420.59|4420.59|4420.59|4420.59|0
1629193200000|2021-08-17 09:40:00|4419.1|4419.1|4419.1|4419.1|4419.1|4419.1|4419.1|4419.1|0
1629193210000|2021-08-17 09:40:10|4419.35|4419.35|4419.35|4419.35|4419.35|4419.35|4419.35|4419.35|0
1629193250000|2021-08-17 09:40:50|4418.11|4418.11|4418.11|4418.11|4418.11|4418.11|4418.11|4418.11|0
1629193300000|2021-08-17 09:41:40|4417.86|4417.86|4417.86|4417.86|4417.86|4417.86|4417.86|4417.86|0
1629193470000|2021-08-17 09:44:30|4418.11|4418.11|4418.11|4418.11|4418.11|4418.11|4418.11|4418.11|0
1629193700000|2021-08-17 09:48:20|4416.87|4416.87|4416.87|4416.87|4416.87|4416.87|4416.87|4416.87|0
1629193770000|2021-08-17 09:49:30|4419.35|4419.35|4419.35|4419.35|4419.35|4419.35|4419.35|4419.35|0
1629193780000|2021-08-17 09:49:40|4420.59|4420.59|4420.59|4420.59|4420.59|4420.59|4420.59|4420.59|0
1629193790000|2021-08-17 09:49:50|4421.83|4421.83|4421.83|4421.83|4421.83|4421.83|4421.83|4421.83|0
1629193800000|2021-08-17 09:50:00|4423.07|4423.07|4423.32|4423.32|4423.32|4423.32|4423.07|4423.07|0
1629193830000|2021-08-17 09:50:30|4422.08|4422.08|4422.08|4422.08|4422.08|4422.08|4422.08|4422.08|0
1629193860000|2021-08-17 09:51:00|4421.83|4421.83|4421.83|4421.83|4421.83|4421.83|4421.83|4421.83|0
1629193950000|2021-08-17 09:52:30|4424.31|4424.31|4424.31|4424.31|4424.31|4424.31|4424.31|4424.31|0
1629193980000|2021-08-17 09:53:00|4425.55|4425.55|4425.55|4425.55|4425.55|4425.55|4425.55|4425.55|0
1629194090000|2021-08-17 09:54:50|4424.31|4424.31|4424.31|4424.31|4424.31|4424.31|4424.31|4424.31|0
1629194110000|2021-08-17 09:55:10|4423.07|4423.07|4423.07|4423.07|4423.07|4423.07|4423.07|4423.07|0
1629194150000|2021-08-17 09:55:50|4422.82|4422.82|4422.82|4422.82|4422.82|4422.82|4422.82|4422.82|0
1629194210000|2021-08-17 09:56:50|4423.07|4423.07|4423.07|4423.07|4423.07|4423.07|4423.07|4423.07|0
1629194220000|2021-08-17 09:57:00|4422.82|4422.82|4422.82|4422.82|4422.82|4422.82|4422.82|4422.82|0
1629194280000|2021-08-17 09:58:00|4422.56|4422.56|4422.56|4422.56|4422.56|4422.56|4422.56|4422.56|0
1629194300000|2021-08-17 09:58:20|4423.8|4423.8|4423.8|4423.8|4423.8|4423.8|4423.8|4423.8|0
1629194420000|2021-08-17 10:00:20|4422.56|4422.56|4421.32|4421.32|4422.56|4422.56|4421.32|4421.32|0
1629194440000|2021-08-17 10:00:40|4420.81|4420.81|4420.81|4420.81|4420.81|4420.81|4420.81|4420.81|0
1629194450000|2021-08-17 10:00:50|4420.69|4420.69|4420.69|4420.69|4420.69|4420.69|4420.69|4420.69|0
1629194550000|2021-08-17 10:02:30|4420.52|4420.52|4420.52|4420.52|4420.52|4420.52|4420.52|4420.52|0
1629194560000|2021-08-17 10:02:40|4420.26|4420.26|4420.09|4420.09|4420.26|4420.26|4420.09|4420.09|0
1629194570000|2021-08-17 10:02:50|4419.96|4419.96|4419.96|4419.96|4419.96|4419.96|4419.96|4419.96|0
1629194690000|2021-08-17 10:04:50|4420.13|4420.13|4419.96|4419.96|4420.13|4420.13|4419.96|4419.96|0
1629194770000|2021-08-17 10:06:10|4420.22|4420.22|4420.22|4420.22|4420.22|4420.22|4420.22|4420.22|0
1629194780000|2021-08-17 10:06:20|4420.04|4420.04|4420.04|4420.04|4420.04|4420.04|4420.04|4420.04|0
1629194800000|2021-08-17 10:06:40|4420.3|4420.3|4420.3|4420.3|4420.3|4420.3|4420.3|4420.3|0
1629194810000|2021-08-17 10:06:50|4420.81|4420.81|4420.55|4420.55|4420.81|4420.81|4420.55|4420.55|0
1629194940000|2021-08-17 10:09:00|4420.3|4420.3|4420.17|4420.17|4420.3|4420.3|4420.17|4420.17|0
1629194950000|2021-08-17 10:09:10|4420.3|4420.3|4420.3|4420.3|4420.3|4420.3|4420.3|4420.3|0
1629195040000|2021-08-17 10:10:40|4421.54|4421.54|4421.54|4421.54|4421.54|4421.54|4421.54|4421.54|0
1629195050000|2021-08-17 10:10:50|4422.78|4422.78|4422.78|4422.78|4422.78|4422.78|4422.78|4422.78|0
1629195160000|2021-08-17 10:12:40|4422.65|4422.65|4422.78|4422.78|4422.78|4422.78|4422.65|4422.65|0
1629195180000|2021-08-17 10:13:00|4422.65|4422.65|4422.65|4422.65|4422.65|4422.65|4422.65|4422.65|0
1629195200000|2021-08-17 10:13:20|4421.41|4421.41|4421.41|4421.41|4421.41|4421.41|4421.41|4421.41|0
1629195230000|2021-08-17 10:13:50|4421.92|4421.92|4421.92|4421.92|4421.92|4421.92|4421.92|4421.92|0
1629195240000|2021-08-17 10:14:00|4422.3|4422.3|4422.3|4422.3|4422.3|4422.3|4422.3|4422.3|0
1629195260000|2021-08-17 10:14:20|4423.54|4423.54|4422.3|4422.3|4423.54|4423.54|4422.3|4422.3|0
1629195310000|2021-08-17 10:15:10|4422.56|4422.56|4422.56|4422.56|4422.56|4422.56|4422.56|4422.56|0
1629195340000|2021-08-17 10:15:40|4421.32|4421.32|4421.32|4421.32|4421.32|4421.32|4421.32|4421.32|0
1629195410000|2021-08-17 10:16:50|4420.08|4420.08|4420.08|4420.08|4420.08|4420.08|4420.08|4420.08|0
1629195460000|2021-08-17 10:17:40|4418.84|4418.84|4418.84|4418.84|4418.84|4418.84|4418.84|4418.84|0
1629195500000|2021-08-17 10:18:20|4417.6|4417.6|4417.6|4417.6|4417.6|4417.6|4417.6|4417.6|0
1629195540000|2021-08-17 10:19:00|4417.35|4417.35|4415.85|4415.85|4417.35|4417.35|4415.85|4415.85|0
1629195550000|2021-08-17 10:19:10|4416.36|4416.36|4416.36|4416.36|4416.36|4416.36|4416.36|4416.36|0
1629195610000|2021-08-17 10:20:10|4416.11|4416.11|4416.11|4416.11|4416.11|4416.11|4416.11|4416.11|0
1629195630000|2021-08-17 10:20:30|4415.93|4415.93|4415.93|4415.93|4415.93|4415.93|4415.93|4415.93|0
1629195720000|2021-08-17 10:22:00|4415.68|4415.68|4415.68|4415.68|4415.68|4415.68|4415.68|4415.68|0
1629195750000|2021-08-17 10:22:30|4415.43|4415.43|4415.43|4415.43|4415.43|4415.43|4415.43|4415.43|0
1629195820000|2021-08-17 10:23:40|4415.55|4415.55|4415.55|4415.55|4415.55|4415.55|4415.55|4415.55|0
1629195910000|2021-08-17 10:25:10|4415.93|4415.93|4415.93|4415.93|4415.93|4415.93|4415.93|4415.93|0
1629195990000|2021-08-17 10:26:30|4416.19|4416.19|4415.93|4415.93|4416.19|4416.19|4415.93|4415.93|0
1629196010000|2021-08-17 10:26:50|4414.69|4414.69|4414.69|4414.69|4414.69|4414.69|4414.69|4414.69|0
1629196020000|2021-08-17 10:27:00|4415.93|4415.93|4415.93|4415.93|4415.93|4415.93|4415.93|4415.93|0
1629196080000|2021-08-17 10:28:00|4415.68|4415.68|4415.68|4415.68|4415.68|4415.68|4415.68|4415.68|0
1629196210000|2021-08-17 10:30:10|4415.34|4415.34|4415.34|4415.34|4415.34|4415.34|4415.34|4415.34|0
1629196230000|2021-08-17 10:30:30|4417.81|4417.81|4419.05|4419.05|4419.05|4419.05|4417.81|4417.81|0
1629196480000|2021-08-17 10:34:40|4419.31|4419.31|4420.55|4420.55|4420.55|4420.55|4419.31|4419.31|0
1629196490000|2021-08-17 10:34:50|4421.79|4421.79|4421.79|4421.79|4421.79|4421.79|4421.79|4421.79|0
1629196530000|2021-08-17 10:35:30|4422.04|4422.04|4422.04|4422.04|4422.04|4422.04|4422.04|4422.04|0
1629196560000|2021-08-17 10:36:00|4419.56|4419.56|4420.8|4420.8|4420.8|4420.8|4419.56|4419.56|0
1629196620000|2021-08-17 10:37:00|4420.55|4420.55|4419.31|4419.31|4420.55|4420.55|4419.31|4419.31|0
1629196630000|2021-08-17 10:37:10|4419.14|4419.14|4419.14|4419.14|4419.14|4419.14|4419.14|4419.14|0
1629196700000|2021-08-17 10:38:20|4419.39|4419.39|4419.39|4419.39|4419.39|4419.39|4419.39|4419.39|0
1629196810000|2021-08-17 10:40:10|4420.63|4420.63|4420.63|4420.63|4420.63|4420.63|4420.63|4420.63|0
1629196910000|2021-08-17 10:41:50|4420.88|4420.88|4421.22|4421.22|4421.22|4421.22|4420.88|4420.88|0
1629197040000|2021-08-17 10:44:00|4419.99|4419.99|4419.99|4419.99|4419.99|4419.99|4419.99|4419.99|0
1629197050000|2021-08-17 10:44:10|4419.82|4419.82|4419.82|4419.82|4419.82|4419.82|4419.82|4419.82|0
1629197090000|2021-08-17 10:44:50|4419.56|4419.56|4419.56|4419.56|4419.56|4419.56|4419.56|4419.56|0
1629197120000|2021-08-17 10:45:20|4419.39|4419.39|4419.39|4419.39|4419.39|4419.39|4419.39|4419.39|0
1629197180000|2021-08-17 10:46:20|4419.64|4419.64|4420.15|4420.15|4420.15|4420.15|4419.64|4419.64|0
1629197200000|2021-08-17 10:46:40|4419.98|4419.98|4419.81|4419.81|4419.98|4419.98|4419.81|4419.81|0
1629197270000|2021-08-17 10:47:50|4418.57|4418.57|4417.33|4417.33|4418.57|4418.57|4417.33|4417.33|0
1629197310000|2021-08-17 10:48:30|4417.58|4417.58|4418.09|4418.09|4418.09|4418.09|4417.58|4417.58|0
1629197320000|2021-08-17 10:48:40|4417.84|4417.84|4417.84|4417.84|4417.84|4417.84|4417.84|4417.84|0
1629197340000|2021-08-17 10:49:00|4419.08|4419.08|4419.08|4419.08|4419.08|4419.08|4419.08|4419.08|0
1629197370000|2021-08-17 10:49:30|4418.82|4418.82|4418.82|4418.82|4418.82|4418.82|4418.82|4418.82|0
1629197460000|2021-08-17 10:51:00|4418.57|4418.57|4418.57|4418.57|4418.57|4418.57|4418.57|4418.57|0
1629197880000|2021-08-17 10:58:00|4418.31|4418.31|4418.31|4418.31|4418.31|4418.31|4418.31|4418.31|0
1629198000000|2021-08-17 11:00:00|4418.57|4418.57|4418.57|4418.57|4418.57|4418.57|4418.57|4418.57|0
1629198010000|2021-08-17 11:00:10|4418.4|4418.4|4418.4|4418.4|4418.4|4418.4|4418.4|4418.4|0
1629198030000|2021-08-17 11:00:30|4417.16|4417.16|4417.92|4417.92|4417.92|4417.92|4417.16|4417.16|0
1629198050000|2021-08-17 11:00:50|4417.66|4417.66|4417.66|4417.66|4417.66|4417.66|4417.66|4417.66|0
1629198060000|2021-08-17 11:01:00|4418.9|4418.9|4418.9|4418.9|4418.9|4418.9|4418.9|4418.9|0
1629198150000|2021-08-17 11:02:30|4420.14|4420.14|4420.14|4420.14|4420.14|4420.14|4420.14|4420.14|0
1629198160000|2021-08-17 11:02:40|4421.38|4421.38|4421.38|4421.38|4421.38|4421.38|4421.38|4421.38|0
1629198330000|2021-08-17 11:05:30|4422.62|4422.62|4422.62|4422.62|4422.62|4422.62|4422.62|4422.62|0
1629198350000|2021-08-17 11:05:50|4421.38|4421.38|4421.38|4421.38|4421.38|4421.38|4421.38|4421.38|0
1629198370000|2021-08-17 11:06:10|4421.13|4421.13|4421.13|4421.13|4421.13|4421.13|4421.13|4421.13|0
1629198380000|2021-08-17 11:06:20|4421.38|4421.38|4421.38|4421.38|4421.38|4421.38|4421.38|4421.38|0
1629198400000|2021-08-17 11:06:40|4422.62|4422.62|4422.62|4422.62|4422.62|4422.62|4422.62|4422.62|0
1629198410000|2021-08-17 11:06:50|4423.86|4423.86|4423.86|4423.86|4423.86|4423.86|4423.86|4423.86|0
1629198430000|2021-08-17 11:07:10|4424.2|4424.2|4424.45|4424.45|4424.45|4424.45|4424.2|4424.2|0
1629198440000|2021-08-17 11:07:20|4425.69|4425.69|4425.69|4425.69|4425.69|4425.69|4425.69|4425.69|0
1629198530000|2021-08-17 11:08:50|4425.44|4425.44|4425.44|4425.44|4425.44|4425.44|4425.44|4425.44|0
1629198560000|2021-08-17 11:09:20|4424.2|4424.2|4424.2|4424.2|4424.2|4424.2|4424.2|4424.2|0
1629198570000|2021-08-17 11:09:30|4423.95|4423.95|4423.95|4423.95|4423.95|4423.95|4423.95|4423.95|0
1629198720000|2021-08-17 11:12:00|4423.69|4423.69|4423.69|4423.69|4423.69|4423.69|4423.69|4423.69|0
1629198750000|2021-08-17 11:12:30|4423.44|4423.44|4423.18|4423.18|4423.44|4423.44|4423.18|4423.18|0
1629198910000|2021-08-17 11:15:10|4420.71|4420.71|4420.71|4420.71|4420.71|4420.71|4420.71|4420.71|0
1629199000000|2021-08-17 11:16:40|4420.45|4420.45|4420.45|4420.45|4420.45|4420.45|4420.45|4420.45|0
1629199100000|2021-08-17 11:18:20|4419.21|4419.21|4419.21|4419.21|4419.21|4419.21|4419.21|4419.21|0
1629199110000|2021-08-17 11:18:30|4418.7|4418.7|4416.23|4416.23|4418.7|4418.7|4414.99|4414.99|0
1629199150000|2021-08-17 11:19:10|4417.47|4417.47|4417.47|4417.47|4417.47|4417.47|4417.47|4417.47|0
1629199160000|2021-08-17 11:19:20|4417.72|4417.72|4417.72|4417.72|4417.72|4417.72|4417.72|4417.72|0
1629199280000|2021-08-17 11:21:20|4416.48|4416.48|4416.48|4416.48|4416.48|4416.48|4416.48|4416.48|0
1629199320000|2021-08-17 11:22:00|4416.23|4416.23|4416.23|4416.23|4416.23|4416.23|4416.23|4416.23|0
1629199330000|2021-08-17 11:22:10|4416.1|4416.1|4415.93|4415.93|4416.1|4416.1|4415.93|4415.93|0
1629199370000|2021-08-17 11:22:50|4415.8|4415.8|4415.8|4415.8|4415.8|4415.8|4415.8|4415.8|0
1629199530000|2021-08-17 11:25:30|4416.05|4416.05|4416.23|4416.23|4416.23|4416.23|4416.05|4416.05|0
1629199560000|2021-08-17 11:26:00|4416.05|4416.05|4416.05|4416.05|4416.05|4416.05|4416.05|4416.05|0
1629199590000|2021-08-17 11:26:30|4415.93|4415.93|4415.67|4415.67|4415.93|4415.93|4415.67|4415.67|0
1629199640000|2021-08-17 11:27:20|4415.16|4415.16|4414.99|4414.99|4415.16|4415.16|4414.99|4414.99|0
1629199760000|2021-08-17 11:29:20|4414.87|4414.87|4416.11|4416.11|4416.11|4416.11|4414.87|4414.87|0
1629199790000|2021-08-17 11:29:50|4415.98|4415.98|4415.98|4415.98|4415.98|4415.98|4415.98|4415.98|0
1629199970000|2021-08-17 11:32:50|4416.23|4416.23|4416.23|4416.23|4416.23|4416.23|4416.23|4416.23|0
1629200070000|2021-08-17 11:34:30|4417.47|4417.47|4417.47|4417.47|4417.47|4417.47|4417.47|4417.47|0
1629200130000|2021-08-17 11:35:30|4418.71|4418.71|4418.71|4418.71|4418.71|4418.71|4418.71|4418.71|0
1629200190000|2021-08-17 11:36:30|4418.54|4418.54|4418.54|4418.54|4418.54|4418.54|4418.54|4418.54|0
1629200200000|2021-08-17 11:36:40|4417.3|4417.3|4416.06|4416.06|4417.3|4417.3|4416.06|4416.06|0
1629200460000|2021-08-17 11:41:00|4416.19|4416.19|4416.19|4416.19|4416.19|4416.19|4416.19|4416.19|0
1629200490000|2021-08-17 11:41:30|4416.06|4416.06|4418.41|4418.41|4418.41|4418.41|4415.81|4415.81|0
1629200550000|2021-08-17 11:42:30|4418.29|4418.29|4418.16|4418.16|4418.29|4418.29|4418.16|4418.16|0
1629200690000|2021-08-17 11:44:50|4417.99|4417.99|4417.99|4417.99|4417.99|4417.99|4417.99|4417.99|0
1629200790000|2021-08-17 11:46:30|4417.61|4417.61|4417.61|4417.61|4417.61|4417.61|4417.61|4417.61|0
1629200850000|2021-08-17 11:47:30|4416.37|4416.37|4416.37|4416.37|4416.37|4416.37|4416.37|4416.37|0
1629200860000|2021-08-17 11:47:40|4416.75|4416.75|4416.75|4416.75|4416.75|4416.75|4416.75|4416.75|0
1629200870000|2021-08-17 11:47:50|4416.62|4416.62|4416.62|4416.62|4416.62|4416.62|4416.62|4416.62|0
1629200920000|2021-08-17 11:48:40|4416.75|4416.75|4417|4417|4417|4417|4416.75|4416.75|0
1629200930000|2021-08-17 11:48:50|4416.62|4416.62|4416.62|4416.62|4416.62|4416.62|4416.62|4416.62|0
1629201010000|2021-08-17 11:50:10|4416.49|4416.49|4416.62|4416.62|4416.62|4416.62|4416.49|4416.49|0
1629201020000|2021-08-17 11:50:20|4416.88|4416.88|4416.88|4416.88|4416.88|4416.88|4416.88|4416.88|0
1629201080000|2021-08-17 11:51:20|4415.64|4415.64|4415.64|4415.64|4415.64|4415.64|4415.64|4415.64|0
1629201170000|2021-08-17 11:52:50|4415.89|4415.89|4416.02|4416.02|4416.02|4416.02|4415.89|4415.89|0
1629201320000|2021-08-17 11:55:20|4415.76|4415.76|4415.76|4415.76|4415.76|4415.76|4415.76|4415.76|0
1629201350000|2021-08-17 11:55:50|4414.52|4414.52|4414.52|4414.52|4414.52|4414.52|4414.52|4414.52|0
1629201390000|2021-08-17 11:56:30|4415.04|4415.04|4415.21|4415.21|4415.56|4415.56|4415.04|4415.04|0
1629201410000|2021-08-17 11:56:50|4415.38|4415.38|4415.21|4415.21|4415.38|4415.38|4415.21|4415.21|0
1629201460000|2021-08-17 11:57:40|4415.04|4415.04|4415.04|4415.04|4415.04|4415.04|4415.04|4415.04|0
1629201510000|2021-08-17 11:58:30|4413.8|4413.8|4413.8|4413.8|4413.8|4413.8|4413.8|4413.8|0
1629201580000|2021-08-17 11:59:40|4413.68|4413.68|4413.68|4413.68|4413.68|4413.68|4413.68|4413.68|0
1629201600000|2021-08-17 12:00:00|4412.44|4412.44|4412.09|4412.09|4412.44|4412.44|4412.09|4412.09|0
1629201640000|2021-08-17 12:00:40|4411.84|4411.84|4411.84|4411.84|4411.84|4411.84|4411.84|4411.84|0
1629201650000|2021-08-17 12:00:50|4411.58|4411.58|4411.2|4411.2|4411.58|4411.58|4411.2|4411.2|0
1629201680000|2021-08-17 12:01:20|4411.08|4411.08|4411.08|4411.08|4411.08|4411.08|4411.08|4411.08|0
1629201740000|2021-08-17 12:02:20|4411.46|4411.46|4411.46|4411.46|4411.46|4411.46|4411.46|4411.46|0
1629201840000|2021-08-17 12:04:00|4411.58|4411.58|4411.58|4411.58|4411.58|4411.58|4411.58|4411.58|0
1629201850000|2021-08-17 12:04:10|4409.11|4409.11|4407.87|4407.87|4409.11|4409.11|4407.87|4407.87|0
1629201900000|2021-08-17 12:05:00|4407.99|4407.99|4407.99|4407.99|4407.99|4407.99|4407.99|4407.99|0
1629201920000|2021-08-17 12:05:20|4408.51|4408.51|4408.51|4408.51|4408.51|4408.51|4408.51|4408.51|0
1629201950000|2021-08-17 12:05:50|4408.38|4408.38|4408.26|4408.26|4408.38|4408.38|4408.26|4408.26|0
1629201960000|2021-08-17 12:06:00|4409.5|4409.5|4411.8|4411.8|4411.97|4411.97|4409.5|4409.5|0
1629201970000|2021-08-17 12:06:10|4413.04|4413.04|4413.04|4413.04|4413.04|4413.04|4413.04|4413.04|0
1629202000000|2021-08-17 12:06:40|4413.3|4413.3|4413.3|4413.3|4413.3|4413.3|4413.3|4413.3|0
1629202160000|2021-08-17 12:09:20|4413.42|4413.42|4413.42|4413.42|4413.42|4413.42|4413.42|4413.42|0
1629202170000|2021-08-17 12:09:30|4413.55|4413.55|4413.89|4413.89|4413.89|4413.89|4413.55|4413.55|0
1629202190000|2021-08-17 12:09:50|4414.06|4414.06|4414.49|4414.49|4414.49|4414.49|4414.06|4414.06|0
1629202200000|2021-08-17 12:10:00|4414.83|4414.83|4414.83|4414.83|4414.83|4414.83|4414.83|4414.83|0
1629202290000|2021-08-17 12:11:30|4414.7|4414.7|4414.44|4414.44|4414.7|4414.7|4414.44|4414.44|0
1629202300000|2021-08-17 12:11:40|4414.57|4414.57|4414.57|4414.57|4414.57|4414.57|4414.57|4414.57|0
1629202330000|2021-08-17 12:12:10|4413.33|4413.33|4413.33|4413.33|4413.33|4413.33|4413.33|4413.33|0
1629202360000|2021-08-17 12:12:40|4412.09|4412.09|4412.09|4412.09|4412.09|4412.09|4412.09|4412.09|0
1629202420000|2021-08-17 12:13:40|4410.85|4410.85|4410.6|4410.6|4410.85|4410.85|4410.6|4410.6|0
1629202510000|2021-08-17 12:15:10|4410.35|4410.35|4410.35|4410.35|4410.35|4410.35|4410.35|4410.35|0
1629202520000|2021-08-17 12:15:20|4410.17|4410.17|4410.17|4410.17|4410.17|4410.17|4410.17|4410.17|0
1629202530000|2021-08-17 12:15:30|4408.93|4408.93|4408.93|4408.93|4408.93|4408.93|4408.93|4408.93|0
1629202570000|2021-08-17 12:16:10|4408.55|4408.55|4408.55|4408.55|4408.55|4408.55|4408.55|4408.55|0
1629202580000|2021-08-17 12:16:20|4408.68|4408.68|4408.68|4408.68|4408.68|4408.68|4408.68|4408.68|0
1629202670000|2021-08-17 12:17:50|4408.55|4408.55|4408.55|4408.55|4408.55|4408.55|4408.55|4408.55|0
1629202690000|2021-08-17 12:18:10|4408.68|4408.68|4408.81|4408.81|4408.81|4408.81|4408.68|4408.68|0
1629202720000|2021-08-17 12:18:40|4407.57|4407.57|4407.57|4407.57|4407.57|4407.57|4407.57|4407.57|0
1629202740000|2021-08-17 12:19:00|4405.09|4405.09|4404.58|4404.58|4405.09|4405.09|4404.58|4404.58|0
1629202800000|2021-08-17 12:20:00|4404.2|4404.2|4404.07|4404.07|4404.2|4404.2|4404.07|4404.07|0
1629202820000|2021-08-17 12:20:20|4403.73|4403.73|4403.56|4403.56|4403.73|4403.73|4403.56|4403.56|0
1629202850000|2021-08-17 12:20:50|4401.09|4401.09|4401.09|4401.09|4401.09|4401.09|4401.09|4401.09|0
1629202860000|2021-08-17 12:21:00|4400.96|4400.96|4400.96|4400.96|4400.96|4400.96|4400.96|4400.96|0
1629202930000|2021-08-17 12:22:10|4400.83|4400.83|4400.83|4400.83|4400.83|4400.83|4400.83|4400.83|0
1629202950000|2021-08-17 12:22:30|4398.35|4398.35|4398.35|4398.35|4398.35|4398.35|4398.35|4398.35|0
1629202960000|2021-08-17 12:22:40|4398.61|4398.61|4398.61|4398.61|4398.61|4398.61|4398.61|4398.61|0
1629202970000|2021-08-17 12:22:50|4397.37|4397.37|4396.13|4396.13|4397.37|4397.37|4396.13|4396.13|0
1629202990000|2021-08-17 12:23:10|4395.88|4395.88|4395.88|4395.88|4395.88|4395.88|4395.88|4395.88|0
1629203180000|2021-08-17 12:26:20|4394.64|4394.64|4394.64|4394.64|4394.64|4394.64|4394.64|4394.64|0
1629203250000|2021-08-17 12:27:30|4394.89|4394.89|4394.51|4394.51|4394.89|4394.89|4394.51|4394.51|0
1629203260000|2021-08-17 12:27:40|4394.38|4394.38|4394.38|4394.38|4394.38|4394.38|4394.38|4394.38|0
1629203290000|2021-08-17 12:28:10|4394.64|4394.64|4395.02|4395.02|4395.02|4395.02|4394.64|4394.64|0
1629203310000|2021-08-17 12:28:30|4395.14|4395.14|4395.27|4395.27|4395.27|4395.27|4395.14|4395.14|0
1629203340000|2021-08-17 12:29:00|4395.44|4395.44|4395.57|4395.57|4395.57|4395.57|4395.44|4395.44|0
1629203370000|2021-08-17 12:29:30|4394.33|4394.33|4394.33|4394.33|4394.33|4394.33|4394.33|4394.33|0
1629203390000|2021-08-17 12:29:50|4394.46|4394.46|4394.46|4394.46|4394.46|4394.46|4394.46|4394.46|0
1629203400000|2021-08-17 12:30:00|4393.22|4393.22|4393.22|4393.22|4393.22|4393.22|4393.22|4393.22|0
1629203420000|2021-08-17 12:30:20|4393.09|4393.09|4392.97|4392.97|4393.09|4393.09|4392.97|4392.97|0
1629203440000|2021-08-17 12:30:40|4392.84|4392.84|4392.84|4392.84|4392.84|4392.84|4392.84|4392.84|0
1629203480000|2021-08-17 12:31:20|4392.97|4392.97|4393.22|4393.22|4393.22|4393.22|4392.97|4392.97|0
1629203490000|2021-08-17 12:31:30|4393.35|4393.35|4393.35|4393.35|4393.35|4393.35|4393.35|4393.35|0
1629203520000|2021-08-17 12:32:00|4393.47|4393.47|4392.78|4392.78|4393.47|4393.47|4392.78|4392.78|0
1629203540000|2021-08-17 12:32:20|4391.55|4391.55|4391.67|4391.67|4391.67|4391.67|4391.55|4391.55|0
1629203550000|2021-08-17 12:32:30|4391.55|4391.55|4391.42|4391.42|4391.55|4391.55|4391.42|4391.42|0
1629203560000|2021-08-17 12:32:40|4391.67|4391.67|4391.67|4391.67|4391.67|4391.67|4391.67|4391.67|0
1629203570000|2021-08-17 12:32:50|4392.36|4392.36|4392.36|4392.36|4392.36|4392.36|4392.36|4392.36|0
1629203580000|2021-08-17 12:33:00|4392.49|4392.49|4392.49|4392.49|4392.49|4392.49|4392.49|4392.49|0
1629203620000|2021-08-17 12:33:40|4392.61|4392.61|4392.61|4392.61|4392.61|4392.61|4392.61|4392.61|0
1629203670000|2021-08-17 12:34:30|4391.38|4391.38|4390.14|4390.14|4391.38|4391.38|4390.14|4390.14|0
1629203690000|2021-08-17 12:34:50|4390.39|4390.39|4390.39|4390.39|4390.39|4390.39|4390.39|4390.39|0
1629203700000|2021-08-17 12:35:00|4387.91|4387.91|4388.04|4388.04|4388.04|4388.04|4387.91|4387.91|0
1629203720000|2021-08-17 12:35:20|4388.17|4388.17|4388.17|4388.17|4388.17|4388.17|4388.17|4388.17|0
1629203780000|2021-08-17 12:36:20|4388.04|4388.04|4387.79|4387.79|4388.04|4388.04|4387.79|4387.79|0
1629203800000|2021-08-17 12:36:40|4387.91|4387.91|4387.91|4387.91|4387.91|4387.91|4387.91|4387.91|0
1629203880000|2021-08-17 12:38:00|4388.04|4388.04|4388.04|4388.04|4388.04|4388.04|4388.04|4388.04|0
1629203890000|2021-08-17 12:38:10|4388.42|4388.42|4388.8|4388.8|4388.8|4388.8|4388.42|4388.42|0
1629203940000|2021-08-17 12:39:00|4389.05|4389.05|4389.05|4389.05|4389.05|4389.05|4389.05|4389.05|0
1629203950000|2021-08-17 12:39:10|4391.53|4391.53|4391.53|4391.53|4391.53|4391.53|4391.53|4391.53|0
1629204000000|2021-08-17 12:40:00|4391.79|4391.79|4391.79|4391.79|4391.79|4391.79|4391.79|4391.79|0
1629204120000|2021-08-17 12:42:00|4392.04|4392.04|4392.04|4392.04|4392.04|4392.04|4392.04|4392.04|0
1629204130000|2021-08-17 12:42:10|4392.55|4392.55|4392.55|4392.55|4392.55|4392.55|4392.55|4392.55|0
1629204250000|2021-08-17 12:44:10|4392.04|4392.04|4391.79|4391.79|4392.04|4392.04|4391.79|4391.79|0
1629204350000|2021-08-17 12:45:50|4392.04|4392.04|4392.04|4392.04|4392.04|4392.04|4392.04|4392.04|0
1629204380000|2021-08-17 12:46:20|4390.8|4390.8|4390.8|4390.8|4390.8|4390.8|4390.8|4390.8|0
1629204420000|2021-08-17 12:47:00|4390.55|4390.55|4390.55|4390.55|4390.55|4390.55|4390.55|4390.55|0
1629204430000|2021-08-17 12:47:10|4389.31|4389.31|4389.05|4389.05|4389.31|4389.31|4389.05|4389.05|0
1629204450000|2021-08-17 12:47:30|4387.82|4387.82|4387.82|4387.82|4387.82|4387.82|4387.82|4387.82|0
1629204490000|2021-08-17 12:48:10|4388.07|4388.07|4388.07|4388.07|4388.07|4388.07|4388.07|4388.07|0
1629204540000|2021-08-17 12:49:00|4388.32|4388.32|4388.58|4388.58|4388.58|4388.58|4388.32|4388.32|0
1629204580000|2021-08-17 12:49:40|4389.09|4389.09|4391.82|4391.82|4391.82|4391.82|4389.09|4389.09|0
1629204600000|2021-08-17 12:50:00|4391.56|4391.56|4395.28|4395.28|4395.28|4395.28|4391.56|4391.56|0
1629204690000|2021-08-17 12:51:30|4396.52|4396.52|4396.52|4396.52|4396.52|4396.52|4396.52|4396.52|0
1629204740000|2021-08-17 12:52:20|4396.27|4396.27|4396.27|4396.27|4396.27|4396.27|4396.27|4396.27|0
1629204750000|2021-08-17 12:52:30|4396.52|4396.52|4396.52|4396.52|4396.52|4396.52|4396.52|4396.52|0
1629204810000|2021-08-17 12:53:30|4396.27|4396.27|4396.27|4396.27|4396.27|4396.27|4396.27|4396.27|0
1629204880000|2021-08-17 12:54:40|4396.52|4396.52|4396.52|4396.52|4396.52|4396.52|4396.52|4396.52|0
1629205170000|2021-08-17 12:59:30|4395.28|4395.28|4396.52|4396.52|4396.52|4396.52|4395.28|4395.28|0
1629205180000|2021-08-17 12:59:40|4394.04|4394.04|4394.04|4394.04|4394.04|4394.04|4394.04|4394.04|0
1629205290000|2021-08-17 13:01:30|4392.8|4392.8|4392.8|4392.8|4392.8|4392.8|4392.8|4392.8|0
1629205310000|2021-08-17 13:01:50|4393.06|4393.06|4393.06|4393.06|4393.06|4393.06|4393.06|4393.06|0
1629205380000|2021-08-17 13:03:00|4394.3|4394.3|4396.77|4396.77|4396.77|4396.77|4394.3|4394.3|0
1629205460000|2021-08-17 13:04:20|4396.52|4396.52|4396.77|4396.77|4396.77|4396.77|4396.52|4396.52|0
1629205500000|2021-08-17 13:05:00|4396.43|4396.43|4396.43|4396.43|4396.43|4396.43|4396.43|4396.43|0
1629205640000|2021-08-17 13:07:20|4396.18|4396.18|4396.18|4396.18|4396.18|4396.18|4396.18|4396.18|0
1629205750000|2021-08-17 13:09:10|4394.94|4394.94|4394.94|4394.94|4394.94|4394.94|4394.94|4394.94|0
1629205800000|2021-08-17 13:10:00|4395.19|4395.19|4395.45|4395.45|4395.45|4395.45|4395.19|4395.19|0
1629205850000|2021-08-17 13:10:50|4395.7|4395.7|4395.7|4395.7|4395.7|4395.7|4395.7|4395.7|0
1629205860000|2021-08-17 13:11:00|4395.95|4395.95|4397.19|4397.19|4397.19|4397.19|4395.95|4395.95|0
1629206030000|2021-08-17 13:13:50|4397.45|4397.45|4397.45|4397.45|4397.45|4397.45|4397.45|4397.45|0
1629206150000|2021-08-17 13:15:50|4397.19|4397.19|4395.7|4395.7|4397.19|4397.19|4395.7|4395.7|0
1629206170000|2021-08-17 13:16:10|4396.94|4396.94|4396.94|4396.94|4396.94|4396.94|4396.94|4396.94|0
1629206230000|2021-08-17 13:17:10|4395.7|4395.7|4395.7|4395.7|4395.7|4395.7|4395.7|4395.7|0
1629206240000|2021-08-17 13:17:20|4394.46|4394.46|4393.22|4393.22|4394.46|4394.46|4393.22|4393.22|0
1629206260000|2021-08-17 13:17:40|4394.46|4394.46|4394.46|4394.46|4394.46|4394.46|4394.46|4394.46|0
1629206320000|2021-08-17 13:18:40|4393.22|4393.22|4393.22|4393.22|4393.22|4393.22|4393.22|4393.22|0
1629206380000|2021-08-17 13:19:40|4392.97|4392.97|4392.97|4392.97|4392.97|4392.97|4392.97|4392.97|0
1629206390000|2021-08-17 13:19:50|4393.22|4393.22|4393.47|4393.47|4393.47|4393.47|4393.22|4393.22|0
1629206410000|2021-08-17 13:20:10|4393.22|4393.22|4393.22|4393.22|4393.22|4393.22|4393.22|4393.22|0
1629206430000|2021-08-17 13:20:30|4391.98|4391.98|4391.98|4391.98|4391.98|4391.98|4391.98|4391.98|0
1629206440000|2021-08-17 13:20:40|4391.47|4391.47|4391.47|4391.47|4391.47|4391.47|4391.47|4391.47|0
1629206460000|2021-08-17 13:21:00|4391.22|4391.22|4391.22|4391.22|4391.22|4391.22|4391.22|4391.22|0
1629206530000|2021-08-17 13:22:10|4391.39|4391.39|4391.22|4391.22|4391.39|4391.39|4391.22|4391.22|0
1629206620000|2021-08-17 13:23:40|4392.46|4392.46|4392.46|4392.46|4392.46|4392.46|4392.46|4392.46|0
1629206660000|2021-08-17 13:24:20|4391.22|4391.22|4391.47|4391.47|4391.47|4391.47|4391.22|4391.22|0
1629206700000|2021-08-17 13:25:00|4391.98|4391.98|4391.98|4391.98|4391.98|4391.98|4391.98|4391.98|0
1629206740000|2021-08-17 13:25:40|4393.22|4393.22|4393.22|4393.22|4393.22|4393.22|4393.22|4393.22|0
1629206750000|2021-08-17 13:25:50|4394.46|4394.46|4394.46|4394.46|4394.46|4394.46|4394.46|4394.46|0
1629206870000|2021-08-17 13:27:50|4393.95|4393.95|4393.95|4393.95|4393.95|4393.95|4393.95|4393.95|0
1629206910000|2021-08-17 13:28:30|4395.19|4395.19|4396.43|4396.43|4396.43|4396.43|4395.19|4395.19|0
1629206950000|2021-08-17 13:29:10|4396.18|4396.18|4394.94|4394.94|4396.18|4396.18|4394.94|4394.94|0
1629207000000|2021-08-17 13:30:00|4394.68|4394.68|4394.68|4394.68|4394.68|4394.68|4394.68|4394.68|0
1629207010000|2021-08-17 13:30:10|4395.92|4395.92|4395.92|4395.92|4395.92|4395.92|4395.92|4395.92|0
1629207040000|2021-08-17 13:30:40|4397.16|4397.16|4397.42|4397.42|4397.42|4397.42|4397.16|4397.16|0
1629207070000|2021-08-17 13:31:10|4397.92|4397.92|4398.09|4398.09|4398.09|4398.09|4397.92|4397.92|0
1629207090000|2021-08-17 13:31:30|4397.84|4397.84|4397.84|4397.84|4397.84|4397.84|4397.84|4397.84|0
1629207100000|2021-08-17 13:31:40|4396.6|4396.6|4395.36|4395.36|4396.6|4396.6|4395.36|4395.36|0
1629207120000|2021-08-17 13:32:00|4394.12|4394.12|4391.64|4391.64|4394.12|4394.12|4391.64|4391.64|0
1629207230000|2021-08-17 13:33:50|4392.88|4392.88|4392.88|4392.88|4392.88|4392.88|4392.88|4392.88|0
1629207270000|2021-08-17 13:34:30|4393.14|4393.14|4393.14|4393.14|4393.14|4393.14|4393.14|4393.14|0
1629207280000|2021-08-17 13:34:40|4393.39|4393.39|4393.39|4393.39|4393.39|4393.39|4393.39|4393.39|0
1629207300000|2021-08-17 13:35:00|4397.11|4397.11|4397.62|4397.62|4397.62|4397.62|4397.11|4397.11|0
1629207310000|2021-08-17 13:35:10|4396.38|4396.38|4396.12|4396.12|4396.38|4396.38|4396.12|4396.12|0
1629207320000|2021-08-17 13:35:20|4396.38|4396.38|4393.9|4393.9|4396.38|4396.38|4393.9|4393.9|0
1629207340000|2021-08-17 13:35:40|4392.66|4392.66|4392.66|4392.66|4392.66|4392.66|4392.66|4392.66|0
1629207360000|2021-08-17 13:36:00|4392.15|4392.15|4391.64|4391.64|4392.15|4392.15|4391.64|4391.64|0
1629207390000|2021-08-17 13:36:30|4391.38|4391.38|4391.38|4391.38|4391.38|4391.38|4391.38|4391.38|0
1629207400000|2021-08-17 13:36:40|4392.62|4392.62|4392.62|4392.62|4392.62|4392.62|4392.62|4392.62|0
1629207420000|2021-08-17 13:37:00|4390.14|4390.14|4390.14|4390.14|4390.14|4390.14|4390.14|4390.14|0
1629207430000|2021-08-17 13:37:10|4389.38|4389.38|4388.14|4388.14|4389.38|4389.38|4388.14|4388.14|0
1629207440000|2021-08-17 13:37:20|4389.38|4389.38|4389.38|4389.38|4389.38|4389.38|4389.38|4389.38|0
1629207490000|2021-08-17 13:38:10|4388.14|4388.14|4388.14|4388.14|4388.14|4388.14|4388.14|4388.14|0
1629207510000|2021-08-17 13:38:30|4386.9|4386.9|4386.9|4386.9|4386.9|4386.9|4386.9|4386.9|0
1629207520000|2021-08-17 13:38:40|4386.65|4386.65|4386.65|4386.65|4386.65|4386.65|4386.65|4386.65|0
1629207530000|2021-08-17 13:38:50|4387.89|4387.89|4387.89|4387.89|4387.89|4387.89|4387.89|4387.89|0
1629207540000|2021-08-17 13:39:00|4389.13|4389.13|4389.63|4389.63|4389.63|4389.63|4389.13|4389.13|0
1629207550000|2021-08-17 13:39:10|4389.89|4389.89|4389.89|4389.89|4389.89|4389.89|4389.89|4389.89|0
1629207580000|2021-08-17 13:39:40|4389.63|4389.63|4389.63|4389.63|4389.63|4389.63|4389.63|4389.63|0
1629207610000|2021-08-17 13:40:10|4388.4|4388.4|4388.4|4388.4|4388.4|4388.4|4388.4|4388.4|0
1629207620000|2021-08-17 13:40:20|4387.16|4387.16|4387.16|4387.16|4387.16|4387.16|4387.16|4387.16|0
1629207630000|2021-08-17 13:40:30|4386.9|4386.9|4386.9|4386.9|4386.9|4386.9|4386.9|4386.9|0
1629207660000|2021-08-17 13:41:00|4386.65|4386.65|4386.65|4386.65|4386.65|4386.65|4386.65|4386.65|0
1629207670000|2021-08-17 13:41:10|4386.39|4386.39|4386.39|4386.39|4386.39|4386.39|4386.39|4386.39|0
1629207730000|2021-08-17 13:42:10|4386.9|4386.9|4386.9|4386.9|4386.9|4386.9|4386.9|4386.9|0
1629207740000|2021-08-17 13:42:20|4386.73|4386.73|4388.52|4388.52|4388.52|4388.52|4386.04|4386.04|0
1629207750000|2021-08-17 13:42:30|4388.86|4388.86|4388.86|4388.86|4388.86|4388.86|4388.86|4388.86|0
1629207760000|2021-08-17 13:42:40|4388.61|4388.61|4388.61|4388.61|4388.61|4388.61|4388.61|4388.61|0
1629207770000|2021-08-17 13:42:50|4386.13|4386.13|4383.65|4383.65|4386.39|4386.39|4383.65|4383.65|0
1629207780000|2021-08-17 13:43:00|4383.48|4383.48|4383.31|4383.31|4383.48|4383.48|4382.96|4382.96|0
1629207790000|2021-08-17 13:43:10|4383.05|4383.05|4383.05|4383.05|4383.05|4383.05|4383.05|4383.05|0
1629207800000|2021-08-17 13:43:20|4385.53|4385.53|4385.53|4385.53|4385.53|4385.53|4385.53|4385.53|0
1629207810000|2021-08-17 13:43:30|4385.79|4385.79|4387.03|4387.03|4387.03|4387.03|4385.79|4385.79|0
1629207850000|2021-08-17 13:44:10|4387.2|4387.2|4387.2|4387.2|4387.2|4387.2|4387.2|4387.2|0
1629207900000|2021-08-17 13:45:00|4385.96|4385.96|4383.48|4383.48|4385.96|4385.96|4383.48|4383.48|0
1629207910000|2021-08-17 13:45:10|4383.23|4383.23|4382.97|4382.97|4383.23|4383.23|4382.97|4382.97|0
1629208000000|2021-08-17 13:46:40|4384.21|4384.21|4384.21|4384.21|4384.21|4384.21|4384.21|4384.21|0
1629208070000|2021-08-17 13:47:50|4384.04|4384.04|4383.87|4383.87|4384.04|4384.04|4383.87|4383.87|0
1629208120000|2021-08-17 13:48:40|4382.63|4382.63|4382.63|4382.63|4382.63|4382.63|4382.63|4382.63|0
1629208130000|2021-08-17 13:48:50|4380.15|4380.15|4380.15|4380.15|4380.15|4380.15|4380.15|4380.15|0
1629208150000|2021-08-17 13:49:10|4379.81|4379.81|4379.81|4379.81|4379.81|4379.81|4379.81|4379.81|0
1629208170000|2021-08-17 13:49:30|4379.56|4379.56|4380.32|4380.32|4380.32|4380.32|4379.56|4379.56|0
1629208180000|2021-08-17 13:49:40|4382.8|4382.8|4382.8|4382.8|4382.8|4382.8|4382.8|4382.8|0
1629208200000|2021-08-17 13:50:00|4381.56|4381.56|4381.56|4381.56|4381.56|4381.56|4381.56|4381.56|0
1629208260000|2021-08-17 13:51:00|4380.32|4380.32|4379.08|4379.08|4380.32|4380.32|4379.08|4379.08|0
1629208300000|2021-08-17 13:51:40|4377.84|4377.84|4376.6|4376.6|4377.84|4377.84|4376.6|4376.6|0
1629208320000|2021-08-17 13:52:00|4376.35|4376.35|4376.35|4376.35|4376.35|4376.35|4376.35|4376.35|0
1629208330000|2021-08-17 13:52:10|4377.59|4377.59|4377.59|4377.59|4377.59|4377.59|4377.59|4377.59|0
1629208370000|2021-08-17 13:52:50|4377.84|4377.84|4377.84|4377.84|4377.84|4377.84|4377.84|4377.84|0
1629208440000|2021-08-17 13:54:00|4380.32|4380.32|4380.06|4380.06|4380.32|4380.32|4380.06|4380.06|0
1629208470000|2021-08-17 13:54:30|4380.32|4380.32|4381.56|4381.56|4381.56|4381.56|4380.32|4380.32|0
1629208480000|2021-08-17 13:54:40|4381.81|4381.81|4381.81|4381.81|4381.81|4381.81|4381.81|4381.81|0
1629208500000|2021-08-17 13:55:00|4380.57|4380.57|4379.33|4379.33|4380.57|4380.57|4379.33|4379.33|0
1629208510000|2021-08-17 13:55:10|4380.57|4380.57|4380.57|4380.57|4380.57|4380.57|4380.57|4380.57|0
1629208550000|2021-08-17 13:55:50|4378.09|4378.09|4376.85|4376.85|4378.09|4378.09|4376.85|4376.85|0
1629208570000|2021-08-17 13:56:10|4376.6|4376.6|4376.35|4376.35|4376.6|4376.6|4376.35|4376.35|0
1629208590000|2021-08-17 13:56:30|4377.59|4377.59|4377.59|4377.59|4377.59|4377.59|4377.59|4377.59|0
1629208640000|2021-08-17 13:57:20|4378.83|4378.83|4378.83|4378.83|4378.83|4378.83|4378.83|4378.83|0
1629208650000|2021-08-17 13:57:30|4377.59|4377.59|4377.59|4377.59|4377.59|4377.59|4377.59|4377.59|0
1629208660000|2021-08-17 13:57:40|4377.33|4377.33|4377.33|4377.33|4377.33|4377.33|4377.33|4377.33|0
1629208670000|2021-08-17 13:57:50|4377.59|4377.59|4377.59|4377.59|4377.59|4377.59|4377.59|4377.59|0
1629208770000|2021-08-17 13:59:30|4378.83|4378.83|4378.83|4378.83|4378.83|4378.83|4378.83|4378.83|0
1629208820000|2021-08-17 14:00:20|4379.08|4379.08|4380.32|4380.32|4380.32|4380.32|4379.08|4379.08|0
1629208830000|2021-08-17 14:00:30|4381.56|4381.56|4381.56|4381.56|4381.56|4381.56|4381.56|4381.56|0
1629208850000|2021-08-17 14:00:50|4379.08|4379.08|4379.08|4379.08|4379.08|4379.08|4379.08|4379.08|0
1629208900000|2021-08-17 14:01:40|4378.83|4378.83|4378.83|4378.83|4378.83|4378.83|4378.83|4378.83|0
1629208910000|2021-08-17 14:01:50|4377.59|4377.59|4377.59|4377.59|4377.59|4377.59|4377.59|4377.59|0
1629208920000|2021-08-17 14:02:00|4377.33|4377.33|4377.33|4377.33|4377.33|4377.33|4377.33|4377.33|0
1629208930000|2021-08-17 14:02:10|4376.09|4376.09|4375.84|4375.84|4376.09|4376.09|4375.84|4375.84|0
1629208960000|2021-08-17 14:02:40|4377.08|4377.08|4375.84|4375.84|4377.08|4377.08|4375.84|4375.84|0
1629208980000|2021-08-17 14:03:00|4377.08|4377.08|4376.91|4376.91|4377.08|4377.08|4376.91|4376.91|0
1629208990000|2021-08-17 14:03:10|4376.65|4376.65|4376.65|4376.65|4376.65|4376.65|4376.65|4376.65|0
1629209020000|2021-08-17 14:03:40|4374.18|4374.18|4374.18|4374.18|4374.18|4374.18|4374.18|4374.18|0
1629209030000|2021-08-17 14:03:50|4375.41|4375.41|4376.53|4376.53|4376.65|4376.65|4375.41|4375.41|0
1629209040000|2021-08-17 14:04:00|4376.65|4376.65|4376.65|4376.65|4376.65|4376.65|4376.65|4376.65|0
1629209100000|2021-08-17 14:05:00|4376.91|4376.91|4374.43|4374.43|4376.91|4376.91|4373.19|4373.19|0
1629209110000|2021-08-17 14:05:10|4373.19|4373.19|4373.19|4373.19|4373.19|4373.19|4373.19|4373.19|0
1629209180000|2021-08-17 14:06:20|4375.67|4375.67|4375.67|4375.67|4375.67|4375.67|4375.67|4375.67|0
1629209210000|2021-08-17 14:06:50|4374.43|4374.43|4374.43|4374.43|4374.43|4374.43|4374.43|4374.43|0
1629209270000|2021-08-17 14:07:50|4374.18|4374.18|4375.41|4375.41|4375.41|4375.41|4374.18|4374.18|0
1629209310000|2021-08-17 14:08:30|4375.67|4375.67|4375.67|4375.67|4375.67|4375.67|4375.67|4375.67|0
1629209320000|2021-08-17 14:08:40|4375.92|4375.92|4375.92|4375.92|4375.92|4375.92|4375.92|4375.92|0
1629209370000|2021-08-17 14:09:30|4375.67|4375.67|4375.67|4375.67|4375.67|4375.67|4375.67|4375.67|0
1629209390000|2021-08-17 14:09:50|4375.41|4375.41|4375.16|4375.16|4375.41|4375.41|4375.16|4375.16|0
1629209470000|2021-08-17 14:11:10|4377.64|4377.64|4377.64|4377.64|4377.64|4377.64|4377.64|4377.64|0
1629209520000|2021-08-17 14:12:00|4377.77|4377.77|4377.77|4377.77|4377.77|4377.77|4377.77|4377.77|0
1629209560000|2021-08-17 14:12:40|4380.24|4380.24|4380.24|4380.24|4380.24|4380.24|4380.24|4380.24|0
1629209570000|2021-08-17 14:12:50|4379.01|4379.01|4379.01|4379.01|4379.01|4379.01|4379.01|4379.01|0
1629209600000|2021-08-17 14:13:20|4379.18|4379.18|4379.18|4379.18|4379.18|4379.18|4379.18|4379.18|0
1629209630000|2021-08-17 14:13:50|4379.56|4379.56|4379.56|4379.56|4379.56|4379.56|4379.56|4379.56|0
1629209640000|2021-08-17 14:14:00|4379.81|4379.81|4379.81|4379.81|4379.81|4379.81|4379.81|4379.81|0
1629209650000|2021-08-17 14:14:10|4382.29|4382.29|4382.29|4382.29|4382.29|4382.29|4382.29|4382.29|0
1629209660000|2021-08-17 14:14:20|4382.46|4382.46|4382.46|4382.46|4382.46|4382.46|4382.46|4382.46|0
1629209670000|2021-08-17 14:14:30|4383.7|4383.7|4383.7|4383.7|4383.7|4383.7|4383.7|4383.7|0
1629209680000|2021-08-17 14:14:40|4383.95|4383.95|4383.95|4383.95|4383.95|4383.95|4383.95|4383.95|0
1629209690000|2021-08-17 14:14:50|4383.7|4383.7|4383.7|4383.7|4383.7|4383.7|4383.7|4383.7|0
1629209700000|2021-08-17 14:15:00|4383.44|4383.44|4383.44|4383.44|4383.44|4383.44|4383.44|4383.44|0
1629209760000|2021-08-17 14:16:00|4382.2|4382.2|4380.97|4380.97|4382.2|4382.2|4380.97|4380.97|0
1629209770000|2021-08-17 14:16:10|4379.73|4379.73|4379.73|4379.73|4379.73|4379.73|4379.73|4379.73|0
1629209780000|2021-08-17 14:16:20|4380.97|4380.97|4380.97|4380.97|4380.97|4380.97|4380.97|4380.97|0
1629209850000|2021-08-17 14:17:30|4378.49|4378.49|4378.49|4378.49|4378.49|4378.49|4378.49|4378.49|0
1629209900000|2021-08-17 14:18:20|4378.11|4378.11|4378.11|4378.11|4378.11|4378.11|4378.11|4378.11|0
1629209910000|2021-08-17 14:18:30|4377.98|4377.98|4377.98|4377.98|4377.98|4377.98|4377.98|4377.98|0
1629209940000|2021-08-17 14:19:00|4378.11|4378.11|4378.11|4378.11|4378.11|4378.11|4378.11|4378.11|0
1629209980000|2021-08-17 14:19:40|4379.35|4379.35|4379.35|4379.35|4379.35|4379.35|4379.35|4379.35|0
1629209990000|2021-08-17 14:19:50|4379.73|4379.73|4379.98|4379.98|4379.98|4379.98|4379.73|4379.73|0
1629210010000|2021-08-17 14:20:10|4378.74|4378.74|4378.74|4378.74|4378.74|4378.74|4378.74|4378.74|0
1629210050000|2021-08-17 14:20:50|4377.5|4377.5|4376.26|4376.26|4377.5|4377.5|4376.26|4376.26|0
1629210080000|2021-08-17 14:21:20|4377.5|4377.5|4377.5|4377.5|4377.5|4377.5|4377.5|4377.5|0
1629210090000|2021-08-17 14:21:30|4377.25|4377.25|4377.25|4377.25|4377.25|4377.25|4377.25|4377.25|0
1629210100000|2021-08-17 14:21:40|4376.01|4376.01|4376.01|4376.01|4376.01|4376.01|4376.01|4376.01|0
1629210110000|2021-08-17 14:21:50|4376.26|4376.26|4376.26|4376.26|4376.26|4376.26|4376.26|4376.26|0
1629210130000|2021-08-17 14:22:10|4378.74|4378.74|4379|4379|4379|4379|4378.74|4378.74|0
1629210150000|2021-08-17 14:22:30|4379.76|4379.76|4379.76|4379.76|4379.76|4379.76|4379.76|4379.76|0
1629210170000|2021-08-17 14:22:50|4379.93|4379.93|4379.76|4379.76|4379.93|4379.93|4379.76|4379.76|0
1629210180000|2021-08-17 14:23:00|4381|4381|4381|4381|4381|4381|4381|4381|0
1629210200000|2021-08-17 14:23:20|4380.74|4380.74|4380.74|4380.74|4380.74|4380.74|4380.74|4380.74|0
1629210280000|2021-08-17 14:24:40|4380.49|4380.49|4380.49|4380.49|4380.49|4380.49|4380.49|4380.49|0
1629210300000|2021-08-17 14:25:00|4379.25|4379.25|4381.73|4381.73|4381.73|4381.73|4379.25|4379.25|0
1629210320000|2021-08-17 14:25:20|4381.98|4381.98|4381.98|4381.98|4381.98|4381.98|4381.98|4381.98|0
1629210330000|2021-08-17 14:25:30|4382.24|4382.24|4383.47|4383.47|4383.47|4383.47|4382.24|4382.24|0
1629210350000|2021-08-17 14:25:50|4384.71|4384.71|4384.71|4384.71|4384.71|4384.71|4384.71|4384.71|0
1629210360000|2021-08-17 14:26:00|4384.97|4384.97|4384.97|4384.97|4384.97|4384.97|4384.97|4384.97|0
1629210530000|2021-08-17 14:28:50|4386.21|4386.21|4386.46|4386.46|4386.46|4386.46|4386.21|4386.21|0
1629210560000|2021-08-17 14:29:20|4387.7|4387.7|4387.7|4387.7|4387.7|4387.7|4387.7|4387.7|0
1629210570000|2021-08-17 14:29:30|4387.45|4387.45|4387.45|4387.45|4387.45|4387.45|4387.45|4387.45|0
1629210610000|2021-08-17 14:30:10|4387.19|4387.19|4387.19|4387.19|4387.19|4387.19|4387.19|4387.19|0
1629210660000|2021-08-17 14:31:00|4386.94|4386.94|4386.94|4386.94|4386.94|4386.94|4386.94|4386.94|0
1629210670000|2021-08-17 14:31:10|4385.7|4385.7|4385.7|4385.7|4385.7|4385.7|4385.7|4385.7|0
1629210830000|2021-08-17 14:33:50|4384.46|4384.46|4384.46|4384.46|4384.46|4384.46|4384.46|4384.46|0
1629211040000|2021-08-17 14:37:20|4383.22|4383.22|4383.22|4383.22|4383.22|4383.22|4383.22|4383.22|0
1629211050000|2021-08-17 14:37:30|4383.05|4383.05|4383.05|4383.05|4383.05|4383.05|4383.05|4383.05|0
1629211060000|2021-08-17 14:37:40|4382.88|4382.88|4382.88|4382.88|4382.88|4382.88|4382.88|4382.88|0
1629211140000|2021-08-17 14:39:00|4382.62|4382.62|4382.62|4382.62|4382.62|4382.62|4382.62|4382.62|0
1629211240000|2021-08-17 14:40:40|4383.86|4383.86|4383.61|4383.61|4383.86|4383.86|4383.61|4383.61|0
1629211260000|2021-08-17 14:41:00|4382.37|4382.37|4382.37|4382.37|4382.37|4382.37|4382.37|4382.37|0
1629211370000|2021-08-17 14:42:50|4382.12|4382.12|4382.37|4382.37|4382.37|4382.37|4382.12|4382.12|0
1629211430000|2021-08-17 14:43:50|4382.62|4382.62|4382.62|4382.62|4382.62|4382.62|4382.62|4382.62|0
1629211500000|2021-08-17 14:45:00|4383.86|4383.86|4383.86|4383.86|4383.86|4383.86|4383.86|4383.86|0
1629211700000|2021-08-17 14:48:20|4382.62|4382.62|4382.62|4382.62|4382.62|4382.62|4382.62|4382.62|0
1629211740000|2021-08-17 14:49:00|4383.86|4383.86|4383.86|4383.86|4383.86|4383.86|4383.86|4383.86|0
1629211870000|2021-08-17 14:51:10|4385.1|4385.1|4386.34|4386.34|4386.34|4386.34|4385.1|4385.1|0
1629211880000|2021-08-17 14:51:20|4387.58|4387.58|4387.58|4387.58|4387.58|4387.58|4387.58|4387.58|0
1629212020000|2021-08-17 14:53:40|4387.84|4387.84|4387.84|4387.84|4387.84|4387.84|4387.84|4387.84|0
1629212160000|2021-08-17 14:56:00|4387.58|4387.58|4387.58|4387.58|4387.58|4387.58|4387.58|4387.58|0
1629212290000|2021-08-17 14:58:10|4387.41|4387.41|4387.41|4387.41|4387.41|4387.41|4387.41|4387.41|0
1629212340000|2021-08-17 14:59:00|4387.16|4387.16|4385.92|4385.92|4387.16|4387.16|4385.92|4385.92|0
1629212350000|2021-08-17 14:59:10|4384.68|4384.68|4384.93|4384.93|4384.93|4384.93|4384.68|4384.68|0
1629212380000|2021-08-17 14:59:40|4384.76|4384.76|4385.01|4385.01|4385.01|4385.01|4384.76|4384.76|0
1629212400000|2021-08-17 15:00:00|4383.78|4383.78|4383.78|4383.78|4383.78|4383.78|4383.78|4383.78|0
1629212470000|2021-08-17 15:01:10|4385.01|4385.01|4385.01|4385.01|4385.01|4385.01|4385.01|4385.01|0
1629212480000|2021-08-17 15:01:20|4383.78|4383.78|4383.78|4383.78|4383.78|4383.78|4383.78|4383.78|0
1629212520000|2021-08-17 15:02:00|4382.54|4382.54|4382.36|4382.36|4382.54|4382.54|4382.36|4382.36|0
1629212540000|2021-08-17 15:02:20|4381.86|4381.86|4380.62|4380.62|4381.86|4381.86|4380.62|4380.62|0
1629212580000|2021-08-17 15:03:00|4381.86|4381.86|4381.86|4381.86|4381.86|4381.86|4381.86|4381.86|0
1629212620000|2021-08-17 15:03:40|4381.69|4381.69|4380.62|4380.62|4381.69|4381.69|4380.45|4380.45|0
1629212640000|2021-08-17 15:04:00|4380.36|4380.36|4380.36|4380.36|4380.36|4380.36|4380.36|4380.36|0
1629212650000|2021-08-17 15:04:10|4380.19|4380.19|4380.19|4380.19|4380.19|4380.19|4380.19|4380.19|0
1629212700000|2021-08-17 15:05:00|4378.95|4378.95|4377.71|4377.71|4378.95|4378.95|4377.71|4377.71|0
1629212830000|2021-08-17 15:07:10|4376.48|4376.48|4376.48|4376.48|4376.48|4376.48|4376.48|4376.48|0
1629212860000|2021-08-17 15:07:40|4375.24|4375.24|4375.24|4375.24|4375.24|4375.24|4375.24|4375.24|0
1629212880000|2021-08-17 15:08:00|4374.98|4374.98|4374.98|4374.98|4374.98|4374.98|4374.98|4374.98|0
1629212890000|2021-08-17 15:08:10|4376.22|4376.22|4376.22|4376.22|4376.22|4376.22|4376.22|4376.22|0
1629213050000|2021-08-17 15:10:50|4376.48|4376.48|4376.48|4376.48|4376.48|4376.48|4376.48|4376.48|0
1629213080000|2021-08-17 15:11:20|4376.73|4376.73|4376.48|4376.48|4376.73|4376.73|4376.48|4376.48|0
1629213090000|2021-08-17 15:11:30|4375.24|4375.24|4375.24|4375.24|4375.24|4375.24|4375.24|4375.24|0
1629213230000|2021-08-17 15:13:50|4374.55|4374.55|4374.55|4374.55|4374.55|4374.55|4374.55|4374.55|0
1629213260000|2021-08-17 15:14:20|4374.8|4374.8|4374.8|4374.8|4374.8|4374.8|4374.8|4374.8|0
1629213290000|2021-08-17 15:14:50|4376.04|4376.04|4376.04|4376.04|4376.04|4376.04|4376.04|4376.04|0
1629213320000|2021-08-17 15:15:20|4376.21|4376.21|4376.56|4376.56|4376.56|4376.56|4376.21|4376.21|0
1629213330000|2021-08-17 15:15:30|4376.21|4376.21|4376.21|4376.21|4376.21|4376.21|4376.21|4376.21|0
1629213360000|2021-08-17 15:16:00|4375.96|4375.96|4375.96|4375.96|4375.96|4375.96|4375.96|4375.96|0
1629213490000|2021-08-17 15:18:10|4377.2|4377.2|4377.2|4377.2|4377.2|4377.2|4377.2|4377.2|0
1629213630000|2021-08-17 15:20:30|4377.03|4377.03|4377.03|4377.03|4377.03|4377.03|4377.03|4377.03|0
1629213740000|2021-08-17 15:22:20|4377.28|4377.28|4377.28|4377.28|4377.28|4377.28|4377.28|4377.28|0
1629213770000|2021-08-17 15:22:50|4376.04|4376.04|4376.04|4376.04|4376.04|4376.04|4376.04|4376.04|0
1629213800000|2021-08-17 15:23:20|4376.29|4376.29|4376.29|4376.29|4376.29|4376.29|4376.29|4376.29|0
1629213880000|2021-08-17 15:24:40|4376.55|4376.55|4376.55|4376.55|4376.55|4376.55|4376.55|4376.55|0
1629213890000|2021-08-17 15:24:50|4376.2|4376.2|4376.72|4376.72|4376.72|4376.72|4376.2|4376.2|0
1629213910000|2021-08-17 15:25:10|4376.47|4376.47|4375.23|4375.23|4376.47|4376.47|4375.06|4375.06|0
1629213920000|2021-08-17 15:25:20|4375.06|4375.06|4375.06|4375.06|4375.06|4375.06|4375.06|4375.06|0
1629213930000|2021-08-17 15:25:30|4374.54|4374.54|4374.89|4374.89|4374.89|4374.89|4374.54|4374.54|0
1629213940000|2021-08-17 15:25:40|4375.06|4375.06|4375.06|4375.06|4375.06|4375.06|4375.06|4375.06|0
1629213990000|2021-08-17 15:26:30|4374.8|4374.8|4374.55|4374.55|4374.8|4374.8|4374.55|4374.55|0
1629214010000|2021-08-17 15:26:50|4373.31|4373.31|4373.31|4373.31|4373.31|4373.31|4373.31|4373.31|0
1629214030000|2021-08-17 15:27:10|4374.55|4374.55|4374.38|4374.38|4374.55|4374.55|4374.38|4374.38|0
1629214060000|2021-08-17 15:27:40|4375.62|4375.62|4374.38|4374.38|4375.62|4375.62|4374.38|4374.38|0
1629214090000|2021-08-17 15:28:10|4373.14|4373.14|4373.14|4373.14|4373.14|4373.14|4373.14|4373.14|0
1629214120000|2021-08-17 15:28:40|4371.9|4371.9|4372.07|4372.07|4372.07|4372.07|4371.9|4371.9|0
1629214140000|2021-08-17 15:29:00|4370.83|4370.83|4370.83|4370.83|4370.83|4370.83|4370.83|4370.83|0
1629214160000|2021-08-17 15:29:20|4371.08|4371.08|4370.66|4370.66|4371.08|4371.08|4370.66|4370.66|0
1629214180000|2021-08-17 15:29:40|4370.49|4370.49|4370.49|4370.49|4370.49|4370.49|4370.49|4370.49|0
1629214190000|2021-08-17 15:29:50|4370.74|4370.74|4373.56|4373.56|4373.73|4373.73|4370.74|4370.74|0
1629270900000|2021-08-18 07:15:00|4393.15|4393.15|4393.15|4393.15|4393.15|4393.15|4393.15|4393.15|0
1629271000000|2021-08-18 07:16:40|4392.13|4392.13|4393.37|4393.37|4393.37|4393.37|4392.13|4392.13|0
1629271070000|2021-08-18 07:17:50|4392.87|4392.87|4392.87|4392.87|4392.87|4392.87|4392.87|4392.87|0
1629271150000|2021-08-18 07:19:10|4392.61|4392.61|4392.61|4392.61|4392.61|4392.61|4392.61|4392.61|0
1629271160000|2021-08-18 07:19:20|4393.85|4393.85|4393.85|4393.85|4393.85|4393.85|4393.85|4393.85|0
1629271210000|2021-08-18 07:20:10|4393.34|4393.34|4393.34|4393.34|4393.34|4393.34|4393.34|4393.34|0
1629271260000|2021-08-18 07:21:00|4394.58|4394.58|4395.82|4395.82|4395.82|4395.82|4394.58|4394.58|0
1629271390000|2021-08-18 07:23:10|4396.33|4396.33|4396.33|4396.33|4396.33|4396.33|4396.33|4396.33|0
1629271430000|2021-08-18 07:23:50|4396.85|4396.85|4398.08|4398.08|4398.08|4398.08|4396.85|4396.85|0
1629271470000|2021-08-18 07:24:30|4400.56|4400.56|4400.56|4400.56|4400.56|4400.56|4400.56|4400.56|0
1629271500000|2021-08-18 07:25:00|4400.22|4400.22|4399.46|4399.46|4400.22|4400.22|4399.46|4399.46|0
1629271530000|2021-08-18 07:25:30|4398.7|4398.7|4398.7|4398.7|4398.7|4398.7|4398.7|4398.7|0
1629271560000|2021-08-18 07:26:00|4397.46|4397.46|4398.7|4398.7|4398.7|4398.7|4397.46|4397.46|0
1629271590000|2021-08-18 07:26:30|4396.22|4396.22|4396.22|4396.22|4396.22|4396.22|4396.22|4396.22|0
1629271620000|2021-08-18 07:27:00|4396.47|4396.47|4396.47|4396.47|4396.47|4396.47|4396.47|4396.47|0
1629271710000|2021-08-18 07:28:30|4396.81|4396.81|4396.81|4396.81|4396.81|4396.81|4396.81|4396.81|0
1629271730000|2021-08-18 07:28:50|4399.29|4399.29|4399.46|4399.46|4399.46|4399.46|4399.29|4399.29|0
1629271740000|2021-08-18 07:29:00|4399.97|4399.97|4399.97|4399.97|4399.97|4399.97|4399.97|4399.97|0
1629271750000|2021-08-18 07:29:10|4399.72|4399.72|4399.72|4399.72|4399.72|4399.72|4399.72|4399.72|0
1629271780000|2021-08-18 07:29:40|4399.97|4399.97|4400.99|4400.99|4400.99|4400.99|4399.97|4399.97|0
1629271790000|2021-08-18 07:29:50|4400.65|4400.65|4400.65|4400.65|4400.65|4400.65|4400.65|4400.65|0
1629271810000|2021-08-18 07:30:10|4400.4|4400.4|4400.14|4400.14|4400.4|4400.4|4400.14|4400.14|0
1629271820000|2021-08-18 07:30:20|4399.89|4399.89|4399.67|4399.67|4399.89|4399.89|4398.65|4398.65|0
1629271900000|2021-08-18 07:31:40|4398.43|4398.43|4398.43|4398.43|4398.43|4398.43|4398.43|4398.43|0
1629271940000|2021-08-18 07:32:20|4397.19|4397.19|4396.68|4396.68|4397.19|4397.19|4396.68|4396.68|0
1629271950000|2021-08-18 07:32:30|4395.44|4395.44|4395.44|4395.44|4395.44|4395.44|4395.44|4395.44|0
1629272020000|2021-08-18 07:33:40|4395.19|4395.19|4395.19|4395.19|4395.19|4395.19|4395.19|4395.19|0
1629272040000|2021-08-18 07:34:00|4396.43|4396.43|4396.43|4396.43|4396.43|4396.43|4396.43|4396.43|0
1629272070000|2021-08-18 07:34:30|4397.66|4397.66|4397.66|4397.66|4397.66|4397.66|4397.66|4397.66|0
1629272080000|2021-08-18 07:34:40|4396.43|4396.43|4396.43|4396.43|4396.43|4396.43|4396.43|4396.43|0
1629272100000|2021-08-18 07:35:00|4395.92|4395.92|4394.17|4394.17|4395.92|4395.92|4394.17|4394.17|0
1629272110000|2021-08-18 07:35:10|4392.93|4392.93|4394.17|4394.17|4394.17|4394.17|4392.93|4392.93|0
1629272290000|2021-08-18 07:38:10|4392.04|4392.04|4393.41|4393.41|4394.65|4394.65|4392.04|4392.04|0
1629272300000|2021-08-18 07:38:20|4393.66|4393.66|4393.79|4393.79|4393.79|4393.79|4393.66|4393.66|0
1629272340000|2021-08-18 07:39:00|4393.28|4393.28|4393.28|4393.28|4393.28|4393.28|4393.28|4393.28|0
1629272370000|2021-08-18 07:39:30|4393.66|4393.66|4393.66|4393.66|4393.66|4393.66|4393.66|4393.66|0
1629272380000|2021-08-18 07:39:40|4394|4394|4394|4394|4394|4394|4394|4394|0
1629272400000|2021-08-18 07:40:00|4393.75|4393.75|4393.75|4393.75|4393.75|4393.75|4393.75|4393.75|0
1629272410000|2021-08-18 07:40:10|4394.51|4394.51|4394.51|4394.51|4394.51|4394.51|4394.51|4394.51|0
1629272550000|2021-08-18 07:42:30|4398.23|4398.23|4398.23|4398.23|4398.23|4398.23|4398.23|4398.23|0
1629272590000|2021-08-18 07:43:10|4400.71|4400.71|4401.98|4401.98|4401.98|4401.98|4400.71|4400.71|0
1629272700000|2021-08-18 07:45:00|4401.22|4401.22|4401.47|4401.47|4401.47|4401.47|4401.22|4401.22|0
1629272720000|2021-08-18 07:45:20|4400.23|4400.23|4400.23|4400.23|4400.23|4400.23|4400.23|4400.23|0
1629272750000|2021-08-18 07:45:50|4399.47|4399.47|4399.72|4399.72|4399.72|4399.72|4399.47|4399.47|0
1629272780000|2021-08-18 07:46:20|4399.47|4399.47|4399.47|4399.47|4399.47|4399.47|4399.47|4399.47|0
1629272830000|2021-08-18 07:47:10|4399.72|4399.72|4399.72|4399.72|4399.72|4399.72|4399.72|4399.72|0
1629272840000|2021-08-18 07:47:20|4399.47|4399.47|4399.72|4399.72|4399.72|4399.72|4399.47|4399.47|0
1629273000000|2021-08-18 07:50:00|4399.9|4399.9|4399.9|4399.9|4399.9|4399.9|4399.9|4399.9|0
1629273030000|2021-08-18 07:50:30|4399.39|4399.39|4399.39|4399.39|4399.39|4399.39|4399.39|4399.39|0
1629273110000|2021-08-18 07:51:50|4400.15|4400.15|4400.15|4400.15|4400.15|4400.15|4400.15|4400.15|0
1629273130000|2021-08-18 07:52:10|4402.63|4402.63|4401.39|4401.39|4402.63|4402.63|4401.39|4401.39|0
1629273180000|2021-08-18 07:53:00|4405.11|4405.11|4405.11|4405.11|4405.11|4405.11|4405.11|4405.11|0
1629273210000|2021-08-18 07:53:30|4405.28|4405.28|4405.28|4405.28|4405.28|4405.28|4405.28|4405.28|0
1629273290000|2021-08-18 07:54:50|4405.62|4405.62|4405.62|4405.62|4405.62|4405.62|4405.62|4405.62|0
1629273310000|2021-08-18 07:55:10|4405.87|4405.87|4405.87|4405.87|4405.87|4405.87|4405.87|4405.87|0
1629273320000|2021-08-18 07:55:20|4406.04|4406.04|4406.04|4406.04|4406.04|4406.04|4406.04|4406.04|0
1629273330000|2021-08-18 07:55:30|4406.21|4406.21|4406.21|4406.21|4406.21|4406.21|4406.21|4406.21|0
1629273340000|2021-08-18 07:55:40|4403.73|4403.73|4403.73|4403.73|4403.73|4403.73|4403.73|4403.73|0
1629273470000|2021-08-18 07:57:50|4404.97|4404.97|4404.97|4404.97|4404.97|4404.97|4404.97|4404.97|0
1629273560000|2021-08-18 07:59:20|4404.72|4404.72|4404.55|4404.55|4404.72|4404.72|4404.55|4404.55|0
1629273610000|2021-08-18 08:00:10|4404.29|4404.29|4404.29|4404.29|4404.29|4404.29|4404.29|4404.29|0
1629273690000|2021-08-18 08:01:30|4405.53|4405.53|4405.53|4405.53|4405.53|4405.53|4405.53|4405.53|0
1629273700000|2021-08-18 08:01:40|4404.29|4404.29|4404.29|4404.29|4404.29|4404.29|4404.29|4404.29|0
1629273780000|2021-08-18 08:03:00|4403.95|4403.95|4403.95|4403.95|4403.95|4403.95|4403.95|4403.95|0
1629273840000|2021-08-18 08:04:00|4404.21|4404.21|4402.97|4402.97|4404.21|4404.21|4402.97|4402.97|0
1629273850000|2021-08-18 08:04:10|4401.73|4401.73|4401.73|4401.73|4401.73|4401.73|4401.73|4401.73|0
1629273880000|2021-08-18 08:04:40|4401.98|4401.98|4401.98|4401.98|4401.98|4401.98|4401.98|4401.98|0
1629273900000|2021-08-18 08:05:00|4401.73|4401.73|4401.73|4401.73|4401.73|4401.73|4401.73|4401.73|0
1629273910000|2021-08-18 08:05:10|4404.21|4404.21|4405.45|4405.45|4405.45|4405.45|4404.21|4404.21|0
1629273960000|2021-08-18 08:06:00|4406.69|4406.69|4406.69|4406.69|4406.69|4406.69|4406.69|4406.69|0
1629274070000|2021-08-18 08:07:50|4406.18|4406.18|4406.18|4406.18|4406.18|4406.18|4406.18|4406.18|0
1629274200000|2021-08-18 08:10:00|4405.92|4405.92|4402.43|4402.43|4405.92|4405.92|4402.43|4402.43|0
1629274210000|2021-08-18 08:10:10|4401.19|4401.19|4401.19|4401.19|4401.19|4401.19|4401.19|4401.19|0
1629274220000|2021-08-18 08:10:20|4400.68|4400.68|4400.68|4400.68|4400.68|4400.68|4400.68|4400.68|0
1629274240000|2021-08-18 08:10:40|4400.55|4400.55|4400.3|4400.3|4400.55|4400.55|4400.3|4400.3|0
1629274250000|2021-08-18 08:10:50|4401.54|4401.54|4401.54|4401.54|4401.54|4401.54|4401.54|4401.54|0
1629274310000|2021-08-18 08:11:50|4401.29|4401.29|4400.05|4400.05|4401.29|4401.29|4400.05|4400.05|0
1629274320000|2021-08-18 08:12:00|4399.67|4399.67|4399.67|4399.67|4399.67|4399.67|4399.67|4399.67|0
1629274360000|2021-08-18 08:12:40|4400.91|4400.91|4400.91|4400.91|4400.91|4400.91|4400.91|4400.91|0
1629274530000|2021-08-18 08:15:30|4399.67|4399.67|4399.67|4399.67|4399.67|4399.67|4399.67|4399.67|0
1629274540000|2021-08-18 08:15:40|4399.84|4399.84|4399.84|4399.84|4399.84|4399.84|4399.84|4399.84|0
1629274550000|2021-08-18 08:15:50|4399.5|4399.5|4399.5|4399.5|4399.5|4399.5|4399.5|4399.5|0
1629274580000|2021-08-18 08:16:20|4399.24|4399.24|4398|4398|4399.24|4399.24|4398|4398|0
1629274600000|2021-08-18 08:16:40|4397.88|4397.88|4397.88|4397.88|4397.88|4397.88|4397.88|4397.88|0
1629274660000|2021-08-18 08:17:40|4397.75|4397.75|4397.62|4397.62|4397.75|4397.75|4397.62|4397.62|0
1629274710000|2021-08-18 08:18:30|4397.45|4397.45|4397.45|4397.45|4397.45|4397.45|4397.45|4397.45|0
1629274750000|2021-08-18 08:19:10|4397.2|4397.2|4397.2|4397.2|4397.2|4397.2|4397.2|4397.2|0
1629274790000|2021-08-18 08:19:50|4397.45|4397.45|4397.71|4397.71|4397.71|4397.71|4397.45|4397.45|0
1629274810000|2021-08-18 08:20:10|4397.58|4397.58|4397.58|4397.58|4397.58|4397.58|4397.58|4397.58|0
1629274940000|2021-08-18 08:22:20|4397.71|4397.71|4397.71|4397.71|4397.71|4397.71|4397.71|4397.71|0
1629274950000|2021-08-18 08:22:30|4397.58|4397.58|4397.58|4397.58|4397.58|4397.58|4397.58|4397.58|0
1629274960000|2021-08-18 08:22:40|4397.45|4397.45|4397.45|4397.45|4397.45|4397.45|4397.45|4397.45|0
1629274980000|2021-08-18 08:23:00|4397.58|4397.58|4397.58|4397.58|4397.58|4397.58|4397.58|4397.58|0
1629274990000|2021-08-18 08:23:10|4398.82|4398.82|4398.82|4398.82|4398.82|4398.82|4398.82|4398.82|0
1629275030000|2021-08-18 08:23:50|4400.06|4400.06|4400.06|4400.06|4400.06|4400.06|4400.06|4400.06|0
1629275060000|2021-08-18 08:24:20|4401.3|4401.3|4402.54|4402.54|4402.54|4402.54|4401.3|4401.3|0
1629275080000|2021-08-18 08:24:40|4402.79|4402.79|4402.79|4402.79|4402.79|4402.79|4402.79|4402.79|0
1629275130000|2021-08-18 08:25:30|4401.55|4401.55|4400.31|4400.31|4401.55|4401.55|4400.31|4400.31|0
1629275140000|2021-08-18 08:25:40|4400.44|4400.44|4400.44|4400.44|4400.44|4400.44|4400.44|4400.44|0
1629275210000|2021-08-18 08:26:50|4402.92|4402.92|4402.92|4402.92|4402.92|4402.92|4402.92|4402.92|0
1629275240000|2021-08-18 08:27:20|4403.04|4403.04|4403.04|4403.04|4403.04|4403.04|4403.04|4403.04|0
1629275250000|2021-08-18 08:27:30|4403.17|4403.17|4403.17|4403.17|4403.17|4403.17|4403.17|4403.17|0
1629275280000|2021-08-18 08:28:00|4404.41|4404.41|4404.66|4404.66|4404.66|4404.66|4404.41|4404.41|0
1629275310000|2021-08-18 08:28:30|4405.9|4405.9|4405.9|4405.9|4405.9|4405.9|4405.9|4405.9|0
1629275340000|2021-08-18 08:29:00|4405.65|4405.65|4405.65|4405.65|4405.65|4405.65|4405.65|4405.65|0
1629275350000|2021-08-18 08:29:10|4405.52|4405.52|4404.28|4404.28|4405.52|4405.52|4404.28|4404.28|0
1629275420000|2021-08-18 08:30:20|4403.9|4403.9|4403.9|4403.9|4403.9|4403.9|4403.9|4403.9|0
1629275430000|2021-08-18 08:30:30|4403.65|4403.65|4403.52|4403.52|4403.65|4403.65|4403.52|4403.52|0
1629275450000|2021-08-18 08:30:50|4402.28|4402.28|4402.28|4402.28|4402.28|4402.28|4402.28|4402.28|0
1629275500000|2021-08-18 08:31:40|4401.04|4401.04|4401.04|4401.04|4401.04|4401.04|4401.04|4401.04|0
1629275510000|2021-08-18 08:31:50|4399.8|4399.8|4398.56|4398.56|4399.8|4399.8|4398.56|4398.56|0
1629275540000|2021-08-18 08:32:20|4399.2|4399.2|4399.33|4399.33|4399.33|4399.33|4399.2|4399.2|0
1629275580000|2021-08-18 08:33:00|4399.83|4399.83|4399.83|4399.83|4399.83|4399.83|4399.83|4399.83|0
1629275590000|2021-08-18 08:33:10|4399.96|4399.96|4399.96|4399.96|4399.96|4399.96|4399.96|4399.96|0
1629275650000|2021-08-18 08:34:10|4400.09|4400.09|4400.09|4400.09|4400.09|4400.09|4400.09|4400.09|0
1629275680000|2021-08-18 08:34:40|4399.58|4399.58|4399.58|4399.58|4399.58|4399.58|4399.58|4399.58|0
1629275780000|2021-08-18 08:36:20|4399.07|4399.07|4399.07|4399.07|4399.07|4399.07|4399.07|4399.07|0
1629275790000|2021-08-18 08:36:30|4398.69|4398.69|4398.44|4398.44|4398.82|4398.82|4398.44|4398.44|0
1629275800000|2021-08-18 08:36:40|4398.82|4398.82|4406.38|4406.38|4406.38|4406.38|4398.82|4398.82|0
1629275820000|2021-08-18 08:37:00|4406.13|4406.13|4406.13|4406.13|4406.13|4406.13|4406.13|4406.13|0
1629275860000|2021-08-18 08:37:40|4406.64|4406.64|4406.64|4406.64|4406.64|4406.64|4406.64|4406.64|0
1629275870000|2021-08-18 08:37:50|4406.89|4406.89|4407.65|4407.65|4407.65|4407.65|4406.89|4406.89|0
1629275880000|2021-08-18 08:38:00|4407.27|4407.27|4407.27|4407.27|4407.27|4407.27|4407.27|4407.27|0
1629275930000|2021-08-18 08:38:50|4404.79|4404.79|4403.55|4403.55|4404.79|4404.79|4403.55|4403.55|0
1629275940000|2021-08-18 08:39:00|4403.3|4403.3|4403.3|4403.3|4403.3|4403.3|4403.3|4403.3|0
1629275950000|2021-08-18 08:39:10|4403.17|4403.17|4403.17|4403.17|4403.17|4403.17|4402.92|4402.92|0
1629276050000|2021-08-18 08:40:50|4405.65|4405.65|4405.65|4405.65|4405.65|4405.65|4405.65|4405.65|0
1629276080000|2021-08-18 08:41:20|4404.41|4404.41|4404.41|4404.41|4404.41|4404.41|4404.41|4404.41|0
1629276100000|2021-08-18 08:41:40|4404.54|4404.54|4404.54|4404.54|4404.54|4404.54|4404.54|4404.54|0
1629276120000|2021-08-18 08:42:00|4404.03|4404.03|4404.28|4404.28|4404.28|4404.28|4404.03|4404.03|0
1629276130000|2021-08-18 08:42:10|4401.81|4401.81|4401.81|4401.81|4401.81|4401.81|4401.81|4401.81|0
1629276140000|2021-08-18 08:42:20|4401.43|4401.43|4401.43|4401.43|4401.43|4401.43|4401.43|4401.43|0
1629276150000|2021-08-18 08:42:30|4398.95|4398.95|4398.95|4398.95|4398.95|4398.95|4398.95|4398.95|0
1629276160000|2021-08-18 08:42:40|4398.69|4398.69|4398.69|4398.69|4398.69|4398.69|4398.69|4398.69|0
1629276170000|2021-08-18 08:42:50|4398.57|4398.57|4398.57|4398.57|4398.57|4398.57|4398.57|4398.57|0
1629276220000|2021-08-18 08:43:40|4398.82|4398.82|4396.34|4396.34|4398.82|4398.82|4396.34|4396.34|0
1629276230000|2021-08-18 08:43:50|4396.09|4396.09|4396.09|4396.09|4396.09|4396.09|4396.09|4396.09|0
1629276240000|2021-08-18 08:44:00|4395.92|4395.92|4396.09|4396.09|4396.09|4396.09|4395.92|4395.92|0
1629276250000|2021-08-18 08:44:10|4395.96|4395.96|4395.96|4395.96|4395.96|4395.96|4395.96|4395.96|0
1629276340000|2021-08-18 08:45:40|4395.33|4395.33|4395.33|4395.33|4395.33|4395.33|4395.33|4395.33|0
1629276350000|2021-08-18 08:45:50|4391.61|4391.61|4390.37|4390.37|4391.61|4391.61|4390.37|4390.37|0
1629276380000|2021-08-18 08:46:20|4390.62|4390.62|4391.99|4391.99|4391.99|4391.99|4390.62|4390.62|0
1629276470000|2021-08-18 08:47:50|4393.23|4393.23|4393.23|4393.23|4393.23|4393.23|4393.23|4393.23|0
1629276580000|2021-08-18 08:49:40|4393.48|4393.48|4393.74|4393.74|4393.74|4393.74|4393.48|4393.48|0
1629276660000|2021-08-18 08:51:00|4393.91|4393.91|4393.91|4393.91|4393.91|4393.91|4393.91|4393.91|0
1629276690000|2021-08-18 08:51:30|4395.15|4395.15|4395.15|4395.15|4395.15|4395.15|4395.15|4395.15|0
1629276720000|2021-08-18 08:52:00|4395.02|4395.02|4395.02|4395.02|4395.02|4395.02|4395.02|4395.02|0
1629276740000|2021-08-18 08:52:20|4393.78|4393.78|4393.78|4393.78|4393.78|4393.78|4393.78|4393.78|0
1629276800000|2021-08-18 08:53:20|4395.02|4395.02|4395.02|4395.02|4395.02|4395.02|4395.02|4395.02|0
1629276880000|2021-08-18 08:54:40|4394.76|4394.76|4393.27|4393.27|4394.76|4394.76|4393.27|4393.27|0
1629276980000|2021-08-18 08:56:20|4393.14|4393.14|4394.38|4394.38|4394.38|4394.38|4393.14|4393.14|0
1629277040000|2021-08-18 08:57:20|4394.89|4394.89|4394.89|4394.89|4394.89|4394.89|4394.89|4394.89|0
1629277120000|2021-08-18 08:58:40|4394.76|4394.76|4394.64|4394.64|4394.76|4394.76|4394.64|4394.64|0
1629277140000|2021-08-18 08:59:00|4395.88|4395.88|4395.88|4395.88|4395.88|4395.88|4395.88|4395.88|0
1629277170000|2021-08-18 08:59:30|4394.64|4394.64|4394.64|4394.64|4394.64|4394.64|4394.64|4394.64|0
1629277190000|2021-08-18 08:59:50|4393.4|4393.4|4393.4|4393.4|4393.4|4393.4|4393.4|4393.4|0
1629277200000|2021-08-18 09:00:00|4393.23|4393.23|4393.23|4393.23|4393.23|4393.23|4393.23|4393.23|0
1629277260000|2021-08-18 09:01:00|4392.72|4392.72|4392.72|4392.72|4392.72|4392.72|4392.72|4392.72|0
1629277270000|2021-08-18 09:01:10|4392.55|4392.55|4392.55|4392.55|4392.55|4392.55|4392.55|4392.55|0
1629277280000|2021-08-18 09:01:20|4392.72|4392.72|4392.72|4392.72|4392.72|4392.72|4392.72|4392.72|0
1629277350000|2021-08-18 09:02:30|4393.23|4393.23|4393.23|4393.23|4393.23|4393.23|4393.23|4393.23|0
1629277420000|2021-08-18 09:03:40|4393.4|4393.4|4393.4|4393.4|4393.4|4393.4|4393.4|4393.4|0
1629277490000|2021-08-18 09:04:50|4393.23|4393.23|4393.23|4393.23|4393.23|4393.23|4393.23|4393.23|0
1629277510000|2021-08-18 09:05:10|4393.99|4393.99|4393.99|4393.99|4393.99|4393.99|4393.99|4393.99|0
1629277520000|2021-08-18 09:05:20|4393.61|4393.61|4393.48|4393.48|4393.61|4393.61|4393.48|4393.48|0
1629277560000|2021-08-18 09:06:00|4393.36|4393.36|4393.36|4393.36|4393.36|4393.36|4393.36|4393.36|0
1629277580000|2021-08-18 09:06:20|4393.23|4393.23|4393.23|4393.23|4393.23|4393.23|4393.23|4393.23|0
1629277630000|2021-08-18 09:07:10|4393.36|4393.36|4393.36|4393.36|4393.36|4393.36|4393.36|4393.36|0
1629277680000|2021-08-18 09:08:00|4392.12|4392.12|4392.12|4392.12|4392.12|4392.12|4392.12|4392.12|0
1629277690000|2021-08-18 09:08:10|4392.37|4392.37|4392.37|4392.37|4392.37|4392.37|4392.37|4392.37|0
1629277700000|2021-08-18 09:08:20|4392.75|4392.75|4392.75|4392.75|4392.75|4392.75|4392.75|4392.75|0
1629277720000|2021-08-18 09:08:40|4392.92|4392.92|4392.92|4392.92|4392.92|4392.92|4392.92|4392.92|0
1629277730000|2021-08-18 09:08:50|4393.56|4393.56|4393.56|4393.56|4393.56|4393.56|4393.56|4393.56|0
1629277740000|2021-08-18 09:09:00|4396.03|4396.03|4396.03|4396.03|4396.03|4396.03|4396.03|4396.03|0
1629277750000|2021-08-18 09:09:10|4397.27|4397.27|4397.27|4397.27|4397.27|4397.27|4397.27|4397.27|0
1629277780000|2021-08-18 09:09:40|4398.51|4398.51|4398.51|4398.51|4398.51|4398.51|4398.51|4398.51|0
1629277810000|2021-08-18 09:10:10|4396.03|4396.03|4396.03|4396.03|4396.03|4396.03|4396.03|4396.03|0
1629277830000|2021-08-18 09:10:30|4394.8|4394.8|4394.8|4394.8|4394.8|4394.8|4394.8|4394.8|0
1629277920000|2021-08-18 09:12:00|4394.67|4394.67|4394.67|4394.67|4394.67|4394.67|4394.67|4394.67|0
1629277930000|2021-08-18 09:12:10|4394.8|4394.8|4394.8|4394.8|4394.8|4394.8|4394.8|4394.8|0
1629277960000|2021-08-18 09:12:40|4395.3|4395.3|4395.05|4395.05|4395.3|4395.3|4395.05|4395.05|0
1629277980000|2021-08-18 09:13:00|4394.8|4394.8|4394.8|4394.8|4394.8|4394.8|4394.8|4394.8|0
1629277990000|2021-08-18 09:13:10|4397.27|4397.27|4397.27|4397.27|4397.27|4397.27|4397.27|4397.27|0
1629278110000|2021-08-18 09:15:10|4397.02|4397.02|4397.15|4397.15|4397.15|4397.15|4397.02|4397.02|0
1629278120000|2021-08-18 09:15:20|4398.39|4398.39|4400.86|4400.86|4400.86|4400.86|4398.39|4398.39|0
1629278170000|2021-08-18 09:16:10|4400.74|4400.74|4400.61|4400.61|4400.74|4400.74|4400.61|4400.61|0
1629278200000|2021-08-18 09:16:40|4398.13|4398.13|4398.13|4398.13|4398.13|4398.13|4398.13|4398.13|0
1629278320000|2021-08-18 09:18:40|4398.26|4398.26|4398.13|4398.13|4398.26|4398.26|4398.13|4398.13|0
1629278330000|2021-08-18 09:18:50|4398|4398|4398|4398|4398|4398|4398|4398|0
1629278370000|2021-08-18 09:19:30|4398.26|4398.26|4398.26|4398.26|4398.26|4398.26|4398.26|4398.26|0
1629278480000|2021-08-18 09:21:20|4398.39|4398.39|4398.64|4398.64|4398.64|4398.64|4398.39|4398.39|0
1629278670000|2021-08-18 09:24:30|4398.89|4398.89|4398.89|4398.89|4398.89|4398.89|4398.89|4398.89|0
1629278700000|2021-08-18 09:25:00|4398.39|4398.39|4400.61|4400.61|4400.61|4400.61|4398.13|4398.13|0
1629278730000|2021-08-18 09:25:30|4403.09|4403.09|4403.09|4403.09|4403.09|4403.09|4403.09|4403.09|0
1629278770000|2021-08-18 09:26:10|4403.26|4403.26|4403.26|4403.26|4403.26|4403.26|4403.26|4403.26|0
1629278820000|2021-08-18 09:27:00|4403.39|4403.39|4403.39|4403.39|4403.39|4403.39|4403.39|4403.39|0
1629278830000|2021-08-18 09:27:10|4403.77|4403.77|4403.77|4403.77|4403.77|4403.77|4403.77|4403.77|0
1629278910000|2021-08-18 09:28:30|4403.64|4403.64|4403.64|4403.64|4403.64|4403.64|4403.64|4403.64|0
1629278960000|2021-08-18 09:29:20|4403.39|4403.39|4400.91|4400.91|4403.39|4403.39|4400.91|4400.91|0
1629279000000|2021-08-18 09:30:00|4402.15|4402.15|4402.53|4402.53|4402.53|4402.53|4402.15|4402.15|0
1629279010000|2021-08-18 09:30:10|4403.77|4403.77|4403.77|4403.77|4403.77|4403.77|4403.77|4403.77|0
1629279100000|2021-08-18 09:31:40|4403.89|4403.89|4403.89|4403.89|4403.89|4403.89|4403.89|4403.89|0
1629279110000|2021-08-18 09:31:50|4404.15|4404.15|4404.15|4404.15|4404.15|4404.15|4404.15|4404.15|0
1629279120000|2021-08-18 09:32:00|4404.02|4404.02|4404.02|4404.02|4404.02|4404.02|4404.02|4404.02|0
1629279200000|2021-08-18 09:33:20|4403.77|4403.77|4403.6|4403.6|4403.77|4403.77|4403.6|4403.6|0
1629279210000|2021-08-18 09:33:30|4403.72|4403.72|4403.72|4403.72|4403.72|4403.72|4403.72|4403.72|0
1629279360000|2021-08-18 09:36:00|4404.96|4404.96|4406.03|4406.03|4406.03|4406.03|4404.79|4404.79|0
1629279390000|2021-08-18 09:36:30|4407.27|4407.27|4407.27|4407.27|4407.27|4407.27|4407.27|4407.27|0
1629279410000|2021-08-18 09:36:50|4406.03|4406.03|4406.03|4406.03|4406.03|4406.03|4406.03|4406.03|0
1629279450000|2021-08-18 09:37:30|4405.9|4405.9|4405.65|4405.65|4405.9|4405.9|4405.65|4405.65|0
1629279530000|2021-08-18 09:38:50|4405.39|4405.39|4405.39|4405.39|4405.39|4405.39|4405.39|4405.39|0
1629279540000|2021-08-18 09:39:00|4405.52|4405.52|4405.52|4405.52|4405.52|4405.52|4405.52|4405.52|0
1629279580000|2021-08-18 09:39:40|4404.28|4404.28|4404.28|4404.28|4404.28|4404.28|4404.28|4404.28|0
1629279680000|2021-08-18 09:41:20|4405.52|4405.52|4405.52|4405.52|4405.52|4405.52|4405.52|4405.52|0
1629279690000|2021-08-18 09:41:30|4406.76|4406.76|4406.76|4406.76|4406.76|4406.76|4406.76|4406.76|0
1629279780000|2021-08-18 09:43:00|4406.51|4406.51|4406.51|4406.51|4406.51|4406.51|4406.51|4406.51|0
1629279790000|2021-08-18 09:43:10|4406.63|4406.63|4406.63|4406.63|4406.63|4406.63|4406.63|4406.63|0
1629279800000|2021-08-18 09:43:20|4406.12|4406.12|4406.12|4406.12|4406.12|4406.12|4406.12|4406.12|0
1629279870000|2021-08-18 09:44:30|4405.99|4405.99|4405.99|4405.99|4405.99|4405.99|4405.99|4405.99|0
1629279890000|2021-08-18 09:44:50|4405.86|4405.86|4405.74|4405.74|4405.86|4405.86|4405.74|4405.74|0
1629279900000|2021-08-18 09:45:00|4405.57|4405.57|4406.07|4406.07|4406.07|4406.07|4405.57|4405.57|0
1629279910000|2021-08-18 09:45:10|4406.25|4406.25|4406.25|4406.25|4406.25|4406.25|4406.25|4406.25|0
1629279930000|2021-08-18 09:45:30|4407.49|4407.49|4407.49|4407.49|4407.49|4407.49|4407.49|4407.49|0
1629279970000|2021-08-18 09:46:10|4408.72|4408.72|4408.72|4408.72|4408.72|4408.72|4408.72|4408.72|0
1629280000000|2021-08-18 09:46:40|4408.34|4408.34|4408.34|4408.34|4408.34|4408.34|4408.34|4408.34|0
1629280030000|2021-08-18 09:47:10|4407.1|4407.1|4407.1|4407.1|4407.1|4407.1|4407.1|4407.1|0
1629280060000|2021-08-18 09:47:40|4407.44|4407.44|4407.61|4407.61|4407.61|4407.61|4407.44|4407.44|0
1629280110000|2021-08-18 09:48:30|4408.12|4408.12|4408|4408|4408.12|4408.12|4408|4408|0
1629280190000|2021-08-18 09:49:50|4408.12|4408.12|4408.5|4408.5|4408.5|4408.5|4408.12|4408.12|0
1629280200000|2021-08-18 09:50:00|4408.67|4408.67|4408.67|4408.67|4408.67|4408.67|4408.67|4408.67|0
1629280300000|2021-08-18 09:51:40|4408.5|4408.5|4408.5|4408.5|4408.5|4408.5|4408.5|4408.5|0
1629280330000|2021-08-18 09:52:10|4408.38|4408.38|4408.38|4408.38|4408.38|4408.38|4408.38|4408.38|0
1629280380000|2021-08-18 09:53:00|4409.01|4409.01|4409.01|4409.01|4409.01|4409.01|4409.01|4409.01|0
1629280390000|2021-08-18 09:53:10|4408.88|4408.88|4408.88|4408.88|4408.88|4408.88|4408.88|4408.88|0
1629280460000|2021-08-18 09:54:20|4408.38|4408.38|4408.25|4408.25|4408.38|4408.38|4408.25|4408.25|0
1629280540000|2021-08-18 09:55:40|4408|4408|4407.74|4407.74|4408|4408|4407.74|4407.74|0
1629280550000|2021-08-18 09:55:50|4407.49|4407.49|4407.61|4407.61|4407.61|4407.61|4407.36|4407.36|0
1629280560000|2021-08-18 09:56:00|4407.49|4407.49|4407.49|4407.49|4407.49|4407.49|4407.49|4407.49|0
1629280570000|2021-08-18 09:56:10|4407.74|4407.74|4407.74|4407.74|4407.74|4407.74|4407.74|4407.74|0
1629280690000|2021-08-18 09:58:10|4407.61|4407.61|4407.61|4407.61|4407.61|4407.61|4407.61|4407.61|0
1629280710000|2021-08-18 09:58:30|4407.74|4407.74|4407.74|4407.74|4407.74|4407.74|4407.74|4407.74|0
1629280880000|2021-08-18 10:01:20|4408.98|4408.98|4408.98|4408.98|4408.98|4408.98|4408.98|4408.98|0
1629280890000|2021-08-18 10:01:30|4406.5|4406.5|4406.5|4406.5|4406.5|4406.5|4406.5|4406.5|0
1629280940000|2021-08-18 10:02:20|4408.98|4408.98|4408.98|4408.98|4408.98|4408.98|4408.98|4408.98|0
1629280950000|2021-08-18 10:02:30|4409.36|4409.36|4409.36|4409.36|4409.36|4409.36|4409.36|4409.36|0
1629281040000|2021-08-18 10:04:00|4410.6|4410.6|4410.6|4410.6|4410.6|4410.6|4410.6|4410.6|0
1629281080000|2021-08-18 10:04:40|4411.84|4411.84|4411.84|4411.84|4411.84|4411.84|4411.84|4411.84|0
1629281090000|2021-08-18 10:04:50|4412.48|4412.48|4412.48|4412.48|4412.48|4412.48|4412.48|4412.48|0
1629281130000|2021-08-18 10:05:30|4412.35|4412.35|4412.09|4412.09|4412.35|4412.35|4412.09|4412.09|0
1629281160000|2021-08-18 10:06:00|4411.97|4411.97|4411.97|4411.97|4411.97|4411.97|4411.97|4411.97|0
1629281200000|2021-08-18 10:06:40|4412.09|4412.09|4412.09|4412.09|4412.09|4412.09|4412.09|4412.09|0
1629281240000|2021-08-18 10:07:20|4413.33|4413.33|4413.33|4413.33|4413.33|4413.33|4413.33|4413.33|0
1629281300000|2021-08-18 10:08:20|4413.71|4413.71|4413.59|4413.59|4413.71|4413.71|4413.59|4413.59|0
1629281480000|2021-08-18 10:11:20|4416.07|4416.07|4416.07|4416.07|4416.07|4416.07|4416.07|4416.07|0
1629281620000|2021-08-18 10:13:40|4415.81|4415.81|4415.81|4415.81|4415.81|4415.81|4415.81|4415.81|0
1629281650000|2021-08-18 10:14:10|4416.19|4416.19|4416.32|4416.32|4416.32|4416.32|4416.19|4416.19|0
1629281780000|2021-08-18 10:16:20|4416.07|4416.07|4416.07|4416.07|4416.07|4416.07|4416.07|4416.07|0
1629281850000|2021-08-18 10:17:30|4414.83|4414.83|4417.3|4417.3|4417.3|4417.3|4414.83|4414.83|0
1629281920000|2021-08-18 10:18:40|4417.05|4417.05|4416.8|4416.8|4417.05|4417.05|4416.8|4416.8|0
1629282000000|2021-08-18 10:20:00|4416.67|4416.67|4416.67|4416.67|4416.67|4416.67|4416.67|4416.67|0
1629282020000|2021-08-18 10:20:20|4416.42|4416.42|4416.42|4416.42|4416.42|4416.42|4416.42|4416.42|0
1629282110000|2021-08-18 10:21:50|4416.08|4416.08|4416.08|4416.08|4416.08|4416.08|4416.08|4416.08|0
1629282360000|2021-08-18 10:26:00|4417.32|4417.32|4421.03|4421.03|4421.03|4421.03|4417.32|4417.32|0
1629282510000|2021-08-18 10:28:30|4420.52|4420.52|4420.14|4420.14|4420.52|4420.52|4420.14|4420.14|0
1629282530000|2021-08-18 10:28:50|4420.02|4420.02|4420.14|4420.14|4420.14|4420.14|4420.02|4420.02|0
1629282590000|2021-08-18 10:29:50|4419.89|4419.89|4420.62|4420.62|4420.62|4420.62|4419.38|4419.38|0
1629282600000|2021-08-18 10:30:00|4419.38|4419.38|4419.38|4419.38|4419.38|4419.38|4419.38|4419.38|0
1629282670000|2021-08-18 10:31:10|4419.73|4419.73|4419.73|4419.73|4419.73|4419.73|4419.73|4419.73|0
1629282700000|2021-08-18 10:31:40|4419.85|4419.85|4419.85|4419.85|4419.85|4419.85|4419.85|4419.85|0
1629282720000|2021-08-18 10:32:00|4419.98|4419.98|4420.11|4420.11|4420.11|4420.11|4419.98|4419.98|0
1629282740000|2021-08-18 10:32:20|4420.23|4420.23|4420.49|4420.49|4420.49|4420.49|4420.23|4420.23|0
1629282820000|2021-08-18 10:33:40|4420.66|4420.66|4426.12|4426.12|4426.12|4426.12|4420.66|4420.66|0
1629282830000|2021-08-18 10:33:50|4425.87|4425.87|4425.49|4425.49|4425.87|4425.87|4425.49|4425.49|0
1629283020000|2021-08-18 10:37:00|4424.25|4424.25|4425.49|4425.49|4425.49|4425.49|4424.25|4424.25|0
1629283030000|2021-08-18 10:37:10|4426.73|4426.73|4426.73|4426.73|4426.73|4426.73|4426.73|4426.73|0
1629283270000|2021-08-18 10:41:10|4427.11|4427.11|4427.11|4427.11|4427.11|4427.11|4427.11|4427.11|0
1629283320000|2021-08-18 10:42:00|4428.35|4428.35|4428.35|4428.35|4428.35|4428.35|4428.35|4428.35|0
1629283380000|2021-08-18 10:43:00|4429.59|4429.59|4429.59|4429.59|4429.59|4429.59|4429.59|4429.59|0
1629283390000|2021-08-18 10:43:10|4429.71|4429.71|4429.46|4429.46|4429.71|4429.71|4429.46|4429.46|0
1629283640000|2021-08-18 10:47:20|4428.22|4428.22|4428.09|4428.09|4428.22|4428.22|4428.09|4428.09|0
1629283650000|2021-08-18 10:47:30|4428.22|4428.22|4428.22|4428.22|4428.22|4428.22|4428.22|4428.22|0
1629283680000|2021-08-18 10:48:00|4429.46|4429.46|4429.46|4429.46|4429.46|4429.46|4429.46|4429.46|0
1629283770000|2021-08-18 10:49:30|4429.84|4429.84|4429.84|4429.84|4429.84|4429.84|4429.84|4429.84|0
1629283830000|2021-08-18 10:50:30|4431.08|4431.08|4431.08|4431.08|4431.08|4431.08|4431.08|4431.08|0
1629283920000|2021-08-18 10:52:00|4429.84|4429.84|4429.84|4429.84|4429.84|4429.84|4429.84|4429.84|0
1629283950000|2021-08-18 10:52:30|4430.22|4430.22|4429.21|4429.21|4430.22|4430.22|4429.21|4429.21|0
1629283960000|2021-08-18 10:52:40|4429.38|4429.38|4429.38|4429.38|4429.38|4429.38|4429.38|4429.38|0
1629283970000|2021-08-18 10:52:50|4429.76|4429.76|4429.63|4429.63|4429.76|4429.76|4429.63|4429.63|0
1629283990000|2021-08-18 10:53:10|4429.76|4429.76|4429.76|4429.76|4429.76|4429.76|4429.76|4429.76|0
1629284010000|2021-08-18 10:53:30|4429.5|4429.5|4429.38|4429.38|4429.5|4429.5|4429.38|4429.38|0
1629284030000|2021-08-18 10:53:50|4429.25|4429.25|4429.25|4429.25|4429.25|4429.25|4429.25|4429.25|0
1629284040000|2021-08-18 10:54:00|4428.99|4428.99|4428.99|4428.99|4428.99|4428.99|4428.99|4428.99|0
1629284070000|2021-08-18 10:54:30|4427.76|4427.76|4426.52|4426.52|4427.76|4427.76|4426.52|4426.52|0
1629284100000|2021-08-18 10:55:00|4426.69|4426.69|4426.69|4426.69|4426.69|4426.69|4426.69|4426.69|0
1629284110000|2021-08-18 10:55:10|4426.52|4426.52|4426.52|4426.52|4426.52|4426.52|4426.52|4426.52|0
1629284140000|2021-08-18 10:55:40|4426.01|4426.01|4424.77|4424.77|4426.01|4426.01|4423.53|4423.53|0
1629284220000|2021-08-18 10:57:00|4424.94|4424.94|4424.94|4424.94|4424.94|4424.94|4424.94|4424.94|0
1629284320000|2021-08-18 10:58:40|4425.19|4425.19|4425.19|4425.19|4425.19|4425.19|4425.19|4425.19|0
1629284360000|2021-08-18 10:59:20|4425.32|4425.32|4425.32|4425.32|4425.32|4425.32|4425.32|4425.32|0
1629284400000|2021-08-18 11:00:00|4425.45|4425.45|4426|4426|4426|4426|4425.45|4425.45|0
1629284410000|2021-08-18 11:00:10|4426.17|4426.17|4428.65|4428.65|4428.65|4428.65|4426.17|4426.17|0
1629284440000|2021-08-18 11:00:40|4429.89|4429.89|4429.89|4429.89|4429.89|4429.89|4429.89|4429.89|0
1629284500000|2021-08-18 11:01:40|4428.65|4428.65|4428.65|4428.65|4428.65|4428.65|4428.65|4428.65|0
1629284510000|2021-08-18 11:01:50|4426.17|4426.17|4426.17|4426.17|4426.17|4426.17|4426.17|4426.17|0
1629284520000|2021-08-18 11:02:00|4424.93|4424.93|4424.93|4424.93|4424.93|4424.93|4424.93|4424.93|0
1629284530000|2021-08-18 11:02:10|4423.69|4423.69|4423.69|4423.69|4423.69|4423.69|4423.69|4423.69|0
1629284700000|2021-08-18 11:05:00|4423.82|4423.82|4423.56|4423.56|4423.82|4423.82|4423.56|4423.56|0
1629284720000|2021-08-18 11:05:20|4423.94|4423.94|4423.94|4423.94|4423.94|4423.94|4423.94|4423.94|0
1629284820000|2021-08-18 11:07:00|4422.7|4422.7|4425.18|4425.18|4425.18|4425.18|4422.7|4422.7|0
1629284880000|2021-08-18 11:08:00|4423.94|4423.94|4423.82|4423.82|4423.94|4423.94|4423.82|4423.82|0
1629284890000|2021-08-18 11:08:10|4423.44|4423.44|4423.44|4423.44|4423.44|4423.44|4423.44|4423.44|0
1629284970000|2021-08-18 11:09:30|4422.2|4422.2|4422.2|4422.2|4422.2|4422.2|4422.2|4422.2|0
1629285040000|2021-08-18 11:10:40|4423.44|4423.44|4423.44|4423.44|4423.44|4423.44|4423.44|4423.44|0
1629285050000|2021-08-18 11:10:50|4423.18|4423.18|4423.18|4423.18|4423.18|4423.18|4423.18|4423.18|0
1629285090000|2021-08-18 11:11:30|4422.8|4422.8|4422.8|4422.8|4422.8|4422.8|4422.8|4422.8|0
1629285120000|2021-08-18 11:12:00|4423.05|4423.05|4423.05|4423.05|4423.05|4423.05|4423.05|4423.05|0
1629285140000|2021-08-18 11:12:20|4421.82|4421.82|4421.82|4421.82|4421.82|4421.82|4421.82|4421.82|0
1629285180000|2021-08-18 11:13:00|4420.58|4420.58|4420.58|4420.58|4420.58|4420.58|4420.58|4420.58|0
1629285190000|2021-08-18 11:13:10|4419.34|4419.34|4419.34|4419.34|4419.34|4419.34|4419.34|4419.34|0
1629285200000|2021-08-18 11:13:20|4416.86|4416.86|4416.86|4416.86|4416.86|4416.86|4416.86|4416.86|0
1629285230000|2021-08-18 11:13:50|4418.1|4418.1|4418.1|4418.1|4418.1|4418.1|4418.1|4418.1|0
1629285240000|2021-08-18 11:14:00|4418.27|4418.27|4418.27|4418.27|4418.27|4418.27|4418.27|4418.27|0
1629285270000|2021-08-18 11:14:30|4417.03|4417.03|4417.03|4417.03|4417.03|4417.03|4417.03|4417.03|0
1629285310000|2021-08-18 11:15:10|4417.16|4417.16|4417.16|4417.16|4417.16|4417.16|4417.16|4417.16|0
1629285400000|2021-08-18 11:16:40|4416.82|4416.82|4416.82|4416.82|4416.82|4416.82|4416.82|4416.82|0
1629285480000|2021-08-18 11:18:00|4416.94|4416.94|4416.69|4416.69|4416.94|4416.94|4416.69|4416.69|0
1629285590000|2021-08-18 11:19:50|4416.56|4416.56|4416.56|4416.56|4416.56|4416.56|4416.56|4416.56|0
1629285780000|2021-08-18 11:23:00|4416.94|4416.94|4416.94|4416.94|4416.94|4416.94|4416.94|4416.94|0
1629285790000|2021-08-18 11:23:10|4418.18|4418.18|4414.47|4414.47|4418.18|4418.18|4414.47|4414.47|0
1629285870000|2021-08-18 11:24:30|4414.34|4414.34|4414.34|4414.34|4414.34|4414.34|4414.34|4414.34|0
1629285880000|2021-08-18 11:24:40|4414.72|4414.72|4414.72|4414.72|4414.72|4414.72|4414.72|4414.72|0
1629285910000|2021-08-18 11:25:10|4412.24|4412.24|4412.24|4412.24|4412.24|4412.24|4412.24|4412.24|0
1629285920000|2021-08-18 11:25:20|4411.99|4411.99|4411.99|4411.99|4411.99|4411.99|4411.99|4411.99|0
1629285950000|2021-08-18 11:25:50|4409.51|4409.51|4409.51|4409.51|4409.51|4409.51|4409.51|4409.51|0
1629285990000|2021-08-18 11:26:30|4409.34|4409.34|4409.34|4409.34|4409.34|4409.34|4409.34|4409.34|0
1629286070000|2021-08-18 11:27:50|4408.96|4408.96|4408.96|4408.96|4408.96|4408.96|4408.83|4408.83|0
1629286080000|2021-08-18 11:28:00|4409.34|4409.34|4409.34|4409.34|4409.34|4409.34|4409.34|4409.34|0
1629286120000|2021-08-18 11:28:40|4408.1|4408.1|4408.1|4408.1|4408.1|4408.1|4408.1|4408.1|0
1629286220000|2021-08-18 11:30:20|4407.72|4407.72|4407.72|4407.72|4407.72|4407.72|4407.72|4407.72|0
1629286300000|2021-08-18 11:31:40|4407.55|4407.55|4407.55|4407.55|4407.55|4407.55|4407.55|4407.55|0
1629286310000|2021-08-18 11:31:50|4408.79|4408.79|4408.79|4408.79|4408.79|4408.79|4408.79|4408.79|0
1629286390000|2021-08-18 11:33:10|4408.91|4408.91|4408.91|4408.91|4408.91|4408.91|4408.91|4408.91|0
1629286440000|2021-08-18 11:34:00|4408.53|4408.53|4408.53|4408.53|4408.53|4408.53|4408.53|4408.53|0
1629286560000|2021-08-18 11:36:00|4409.77|4409.77|4409.77|4409.77|4409.77|4409.77|4409.77|4409.77|0
1629286600000|2021-08-18 11:36:40|4411.01|4411.01|4411.01|4411.01|4411.01|4411.01|4411.01|4411.01|0
1629286610000|2021-08-18 11:36:50|4412.25|4412.25|4412.25|4412.25|4412.25|4412.25|4412.25|4412.25|0
1629286640000|2021-08-18 11:37:20|4412.59|4412.59|4412.72|4412.72|4412.72|4412.72|4412.59|4412.59|0
1629286650000|2021-08-18 11:37:30|4412.89|4412.89|4412.89|4412.89|4412.89|4412.89|4412.89|4412.89|0
1629286750000|2021-08-18 11:39:10|4412.63|4412.63|4412.63|4412.63|4412.63|4412.63|4412.63|4412.63|0
1629286770000|2021-08-18 11:39:30|4412.76|4412.76|4412.76|4412.76|4412.76|4412.76|4412.76|4412.76|0
1629286780000|2021-08-18 11:39:40|4413.14|4413.14|4413.14|4413.14|4413.14|4413.14|4413.14|4413.14|0
1629286810000|2021-08-18 11:40:10|4413.27|4413.27|4413.27|4413.27|4413.27|4413.27|4413.27|4413.27|0
1629286950000|2021-08-18 11:42:30|4412.51|4412.51|4412.51|4412.51|4412.51|4412.51|4412.51|4412.51|0
1629286960000|2021-08-18 11:42:40|4412.63|4412.63|4412.63|4412.63|4412.63|4412.63|4412.63|4412.63|0
1629287070000|2021-08-18 11:44:30|4411.39|4411.39|4410.16|4410.16|4413.87|4413.87|4410.16|4410.16|0
1629287270000|2021-08-18 11:47:50|4409.9|4409.9|4409.9|4409.9|4409.9|4409.9|4409.9|4409.9|0
1629287370000|2021-08-18 11:49:30|4410.28|4410.28|4410.16|4410.16|4410.28|4410.28|4410.16|4410.16|0
1629287430000|2021-08-18 11:50:30|4410.54|4410.54|4410.54|4410.54|4410.54|4410.54|4410.54|4410.54|0
1629287490000|2021-08-18 11:51:30|4410.16|4410.16|4410.03|4410.03|4410.16|4410.16|4410.03|4410.03|0
1629287660000|2021-08-18 11:54:20|4409.65|4409.65|4409.27|4409.27|4409.77|4409.77|4409.27|4409.27|0
1629287700000|2021-08-18 11:55:00|4409.01|4409.01|4409.01|4409.01|4409.01|4409.01|4409.01|4409.01|0
1629287940000|2021-08-18 11:59:00|4409.39|4409.39|4409.39|4409.39|4409.39|4409.39|4409.39|4409.39|0
1629287950000|2021-08-18 11:59:10|4409.52|4409.52|4409.52|4409.52|4409.52|4409.52|4409.52|4409.52|0
1629287960000|2021-08-18 11:59:20|4409.65|4409.65|4409.65|4409.65|4409.65|4409.65|4409.65|4409.65|0
1629287970000|2021-08-18 11:59:30|4409.82|4409.82|4409.82|4409.82|4409.82|4409.82|4409.82|4409.82|0
1629287980000|2021-08-18 11:59:40|4410.2|4410.2|4411.44|4411.44|4411.44|4411.44|4410.2|4410.2|0
1629287990000|2021-08-18 11:59:50|4411.82|4411.82|4411.69|4411.69|4411.82|4411.82|4411.69|4411.69|0
1629288000000|2021-08-18 12:00:00|4411.44|4411.44|4410.93|4410.93|4411.44|4411.44|4410.93|4410.93|0
1629288050000|2021-08-18 12:00:50|4411.1|4411.1|4411.23|4411.23|4411.23|4411.23|4411.1|4411.1|0
1629288070000|2021-08-18 12:01:10|4410.97|4410.97|4409.61|4409.61|4410.97|4410.97|4409.61|4409.61|0
1629288080000|2021-08-18 12:01:20|4409.35|4409.35|4409.35|4409.35|4409.35|4409.35|4409.35|4409.35|0
1629288120000|2021-08-18 12:02:00|4409.18|4409.18|4409.01|4409.01|4409.18|4409.18|4409.01|4409.01|0
1629288150000|2021-08-18 12:02:30|4409.39|4409.39|4409.39|4409.39|4409.39|4409.39|4409.39|4409.39|0
1629288170000|2021-08-18 12:02:50|4408.15|4408.15|4408.15|4408.15|4408.15|4408.15|4408.15|4408.15|0
1629288190000|2021-08-18 12:03:10|4406.91|4406.91|4406.91|4406.91|4406.91|4406.91|4406.91|4406.91|0
1629288240000|2021-08-18 12:04:00|4406.79|4406.79|4406.53|4406.53|4406.79|4406.79|4406.53|4406.53|0
1629288300000|2021-08-18 12:05:00|4407.77|4407.77|4407.77|4407.77|4407.77|4407.77|4407.77|4407.77|0
1629288310000|2021-08-18 12:05:10|4409.01|4409.01|4409.01|4409.01|4409.01|4409.01|4409.01|4409.01|0
1629288320000|2021-08-18 12:05:20|4407.77|4407.77|4407.77|4407.77|4407.77|4407.77|4407.77|4407.77|0
1629288420000|2021-08-18 12:07:00|4408.28|4408.28|4408.28|4408.28|4408.28|4408.28|4408.28|4408.28|0
1629288530000|2021-08-18 12:08:50|4408.41|4408.41|4408.41|4408.41|4408.41|4408.41|4408.41|4408.41|0
1629288570000|2021-08-18 12:09:30|4408.15|4408.15|4408.15|4408.15|4408.15|4408.15|4408.15|4408.15|0
1629288620000|2021-08-18 12:10:20|4407.98|4407.98|4407.98|4407.98|4407.98|4407.98|4407.98|4407.98|0
1629288630000|2021-08-18 12:10:30|4407.73|4407.73|4407.35|4407.35|4407.73|4407.73|4407.35|4407.35|0
1629288650000|2021-08-18 12:10:50|4406.11|4406.11|4406.11|4406.11|4406.11|4406.11|4406.11|4406.11|0
1629288730000|2021-08-18 12:12:10|4407.35|4407.35|4407.35|4407.35|4407.35|4407.35|4407.35|4407.35|0
1629288760000|2021-08-18 12:12:40|4406.11|4406.11|4406.11|4406.11|4406.11|4406.11|4406.11|4406.11|0
1629288810000|2021-08-18 12:13:30|4404.87|4404.87|4403.63|4403.63|4404.87|4404.87|4403.63|4403.63|0
1629288820000|2021-08-18 12:13:40|4403.25|4403.25|4403.25|4403.25|4403.25|4403.25|4403.25|4403.25|0
1629288830000|2021-08-18 12:13:50|4403.5|4403.5|4403.5|4403.5|4403.5|4403.5|4403.5|4403.5|0
1629288870000|2021-08-18 12:14:30|4403.38|4403.38|4403.38|4403.38|4403.38|4403.38|4403.38|4403.38|0
1629288880000|2021-08-18 12:14:40|4403.12|4403.12|4403.12|4403.12|4403.12|4403.12|4403.12|4403.12|0
1629288920000|2021-08-18 12:15:20|4402.95|4402.95|4402.95|4402.95|4402.95|4402.95|4402.95|4402.95|0
1629289090000|2021-08-18 12:18:10|4401.71|4401.71|4401.71|4401.71|4401.71|4401.71|4401.71|4401.71|0
1629289200000|2021-08-18 12:20:00|4401.97|4401.97|4401.97|4401.97|4401.97|4401.97|4401.97|4401.97|0
1629289210000|2021-08-18 12:20:10|4402.1|4402.1|4402.1|4402.1|4402.1|4402.1|4402.1|4402.1|0
1629289290000|2021-08-18 12:21:30|4401.71|4401.71|4401.59|4401.59|4401.71|4401.71|4401.59|4401.59|0
1629289330000|2021-08-18 12:22:10|4402.1|4402.1|4402.48|4402.48|4402.48|4402.48|4402.1|4402.1|0
1629289350000|2021-08-18 12:22:30|4403.72|4403.72|4403.72|4403.72|4403.72|4403.72|4403.72|4403.72|0
1629289440000|2021-08-18 12:24:00|4403.33|4403.33|4403.33|4403.33|4403.33|4403.33|4403.33|4403.33|0
1629289520000|2021-08-18 12:25:20|4403.21|4403.21|4403.21|4403.21|4403.21|4403.21|4403.21|4403.21|0
1629289530000|2021-08-18 12:25:30|4402.83|4402.83|4402.83|4402.83|4402.83|4402.83|4402.83|4402.83|0
1629289570000|2021-08-18 12:26:10|4402.95|4402.95|4402.95|4402.95|4402.95|4402.95|4402.95|4402.95|0
1629289580000|2021-08-18 12:26:20|4403.08|4403.08|4403.08|4403.08|4403.08|4403.08|4402.95|4402.95|0
1629289600000|2021-08-18 12:26:40|4400.6|4400.6|4400.6|4400.6|4400.6|4400.6|4400.6|4400.6|0
1629289690000|2021-08-18 12:28:10|4401.84|4401.84|4401.84|4401.84|4401.84|4401.84|4401.84|4401.84|0
1629289770000|2021-08-18 12:29:30|4403.08|4403.08|4403.08|4403.08|4403.08|4403.08|4403.08|4403.08|0
1629289830000|2021-08-18 12:30:30|4403.33|4403.33|4403.46|4403.46|4403.46|4403.46|4403.33|4403.33|0
1629289840000|2021-08-18 12:30:40|4403.59|4403.59|4403.59|4403.59|4403.59|4403.59|4403.59|4403.59|0
1629289860000|2021-08-18 12:31:00|4403.33|4403.33|4403.33|4403.33|4403.33|4403.33|4403.33|4403.33|0
1629290010000|2021-08-18 12:33:30|4403.67|4403.67|4403.67|4403.67|4403.67|4403.67|4403.67|4403.67|0
1629290170000|2021-08-18 12:36:10|4404.06|4404.06|4404.06|4404.06|4404.06|4404.06|4404.06|4404.06|0
1629290190000|2021-08-18 12:36:30|4403.93|4403.93|4403.93|4403.93|4403.93|4403.93|4403.93|4403.93|0
1629290200000|2021-08-18 12:36:40|4405.17|4405.17|4405.17|4405.17|4405.17|4405.17|4405.17|4405.17|0
1629290260000|2021-08-18 12:37:40|4405.04|4405.04|4405.04|4405.04|4405.04|4405.04|4405.04|4405.04|0
1629290270000|2021-08-18 12:37:50|4404.91|4404.91|4404.91|4404.91|4404.91|4404.91|4404.91|4404.91|0
1629290280000|2021-08-18 12:38:00|4406.15|4406.15|4406.15|4406.15|4406.15|4406.15|4406.15|4406.15|0
1629290290000|2021-08-18 12:38:10|4406.5|4406.5|4406.33|4406.33|4406.5|4406.5|4406.33|4406.33|0
1629290330000|2021-08-18 12:38:50|4406.2|4406.2|4406.2|4406.2|4406.2|4406.2|4406.2|4406.2|0
1629290350000|2021-08-18 12:39:10|4406.33|4406.33|4406.33|4406.33|4406.33|4406.33|4406.33|4406.33|0
1629290360000|2021-08-18 12:39:20|4406.45|4406.45|4406.45|4406.45|4406.45|4406.45|4406.45|4406.45|0
1629290390000|2021-08-18 12:39:50|4406.71|4406.71|4406.71|4406.71|4406.71|4406.71|4406.71|4406.71|0
1629290400000|2021-08-18 12:40:00|4406.58|4406.58|4406.2|4406.2|4406.58|4406.58|4406.2|4406.2|0
1629290410000|2021-08-18 12:40:10|4405.94|4405.94|4405.82|4405.82|4405.94|4405.94|4405.82|4405.82|0
1629290430000|2021-08-18 12:40:30|4404.58|4404.58|4404.58|4404.58|4404.58|4404.58|4404.58|4404.58|0
1629290450000|2021-08-18 12:40:50|4404.07|4404.07|4404.07|4404.07|4404.07|4404.07|4404.07|4404.07|0
1629290460000|2021-08-18 12:41:00|4404.2|4404.2|4403.94|4403.94|4404.2|4404.2|4403.94|4403.94|0
1629290520000|2021-08-18 12:42:00|4406.42|4406.42|4406.42|4406.42|4406.42|4406.42|4406.42|4406.42|0
1629290530000|2021-08-18 12:42:10|4405.53|4405.53|4405.53|4405.53|4405.53|4405.53|4405.53|4405.53|0
1629290540000|2021-08-18 12:42:20|4405.28|4405.28|4405.15|4405.15|4405.28|4405.28|4405.15|4405.15|0
1629290550000|2021-08-18 12:42:30|4405.28|4405.28|4405.53|4405.53|4405.53|4405.53|4405.28|4405.28|0
1629290570000|2021-08-18 12:42:50|4406.04|4406.04|4406.04|4406.04|4406.04|4406.04|4406.04|4406.04|0
1629290590000|2021-08-18 12:43:10|4406.21|4406.21|4406.21|4406.21|4406.21|4406.21|4406.21|4406.21|0
1629290600000|2021-08-18 12:43:20|4406.46|4406.46|4406.34|4406.34|4406.46|4406.46|4406.34|4406.34|0
1629290610000|2021-08-18 12:43:30|4405.96|4405.96|4405.96|4405.96|4405.96|4405.96|4405.96|4405.96|0
1629290620000|2021-08-18 12:43:40|4406.13|4406.13|4406.13|4406.13|4406.13|4406.13|4406.13|4406.13|0
1629290690000|2021-08-18 12:44:50|4405.96|4405.96|4405.96|4405.96|4405.96|4405.96|4405.96|4405.96|0
1629290780000|2021-08-18 12:46:20|4403.48|4403.48|4403.48|4403.48|4403.48|4403.48|4403.48|4403.48|0
1629290790000|2021-08-18 12:46:30|4403.22|4403.22|4403.35|4403.35|4403.61|4403.61|4403.22|4403.22|0
1629290800000|2021-08-18 12:46:40|4402.11|4402.11|4402.11|4402.11|4402.11|4402.11|4402.11|4402.11|0
1629290850000|2021-08-18 12:47:30|4401.94|4401.94|4401.94|4401.94|4401.94|4401.94|4401.94|4401.94|0
1629290920000|2021-08-18 12:48:40|4399.46|4399.46|4399.46|4399.46|4399.46|4399.46|4399.46|4399.46|0
1629291000000|2021-08-18 12:50:00|4399.84|4399.84|4397.75|4397.75|4400.23|4400.23|4397.75|4397.75|0
1629291070000|2021-08-18 12:51:10|4397.87|4397.87|4397.87|4397.87|4397.87|4397.87|4397.87|4397.87|0
1629291080000|2021-08-18 12:51:20|4398|4398|4397.87|4397.87|4398|4398|4397.87|4397.87|0
1629291110000|2021-08-18 12:51:50|4397.75|4397.75|4397.75|4397.75|4397.75|4397.75|4397.75|4397.75|0
1629291120000|2021-08-18 12:52:00|4398.99|4398.99|4398.99|4398.99|4398.99|4398.99|4398.99|4398.99|0
1629291210000|2021-08-18 12:53:30|4399.11|4399.11|4399.11|4399.11|4399.11|4399.11|4399.11|4399.11|0
1629291280000|2021-08-18 12:54:40|4399.24|4399.24|4399.24|4399.24|4399.24|4399.24|4399.24|4399.24|0
1629291300000|2021-08-18 12:55:00|4399.76|4399.76|4399.93|4399.93|4399.93|4399.93|4399.76|4399.76|0
1629291330000|2021-08-18 12:55:30|4401.17|4401.17|4402.41|4402.41|4402.41|4402.41|4401.17|4401.17|0
1629291340000|2021-08-18 12:55:40|4402.79|4402.79|4402.79|4402.79|4402.79|4402.79|4402.79|4402.79|0
1629291370000|2021-08-18 12:56:10|4404.03|4404.03|4404.03|4404.03|4404.03|4404.03|4404.03|4404.03|0
1629291390000|2021-08-18 12:56:30|4402.79|4402.79|4401.55|4401.55|4402.79|4402.79|4401.55|4401.55|0
1629291410000|2021-08-18 12:56:50|4400.31|4400.31|4400.31|4400.31|4400.31|4400.31|4400.31|4400.31|0
1629291440000|2021-08-18 12:57:20|4400.69|4400.69|4400.69|4400.69|4400.69|4400.69|4400.69|4400.69|0
1629291460000|2021-08-18 12:57:40|4400.44|4400.44|4400.56|4400.56|4400.56|4400.56|4400.44|4400.44|0
1629291470000|2021-08-18 12:57:50|4400.69|4400.69|4400.82|4400.82|4400.82|4400.82|4400.69|4400.69|0
1629291490000|2021-08-18 12:58:10|4403.3|4403.3|4404.54|4404.54|4404.54|4404.54|4403.3|4403.3|0
1629291600000|2021-08-18 13:00:00|4404.92|4404.92|4405.04|4405.04|4405.04|4405.04|4404.92|4404.92|0
1629291610000|2021-08-18 13:00:10|4404.92|4404.92|4404.66|4404.66|4404.92|4404.92|4404.66|4404.66|0
1629291620000|2021-08-18 13:00:20|4404.92|4404.92|4404.92|4404.92|4404.92|4404.92|4404.92|4404.92|0
1629291630000|2021-08-18 13:00:30|4404.79|4404.79|4404.79|4404.79|4404.79|4404.79|4404.79|4404.79|0
1629291680000|2021-08-18 13:01:20|4404.41|4404.41|4404.41|4404.41|4404.41|4404.41|4404.41|4404.41|0
1629291690000|2021-08-18 13:01:30|4406.89|4406.89|4403.17|4403.17|4406.89|4406.89|4403.17|4403.17|0
1629291700000|2021-08-18 13:01:40|4401.93|4401.93|4401.93|4401.93|4401.93|4401.93|4401.93|4401.93|0
1629291710000|2021-08-18 13:01:50|4401.8|4401.8|4401.68|4401.68|4401.8|4401.8|4401.68|4401.68|0
1629291810000|2021-08-18 13:03:30|4401.55|4401.55|4401.55|4401.55|4401.55|4401.55|4401.55|4401.55|0
1629291830000|2021-08-18 13:03:50|4404.03|4404.03|4401.55|4401.55|4404.03|4404.03|4401.55|4401.55|0
1629291870000|2021-08-18 13:04:30|4402.79|4402.79|4402.79|4402.79|4402.79|4402.79|4402.79|4402.79|0
1629291920000|2021-08-18 13:05:20|4402.66|4402.66|4402.66|4402.66|4402.66|4402.66|4402.66|4402.66|0
1629292010000|2021-08-18 13:06:50|4402.53|4402.53|4402.41|4402.41|4402.53|4402.53|4402.41|4402.41|0
1629292070000|2021-08-18 13:07:50|4402.66|4402.66|4402.66|4402.66|4402.66|4402.66|4402.66|4402.66|0
1629292080000|2021-08-18 13:08:00|4402.53|4402.53|4402.53|4402.53|4402.53|4402.53|4402.53|4402.53|0
1629292090000|2021-08-18 13:08:10|4405.01|4405.01|4403.77|4403.77|4405.01|4405.01|4403.77|4403.77|0
1629292100000|2021-08-18 13:08:20|4403.9|4403.9|4403.9|4403.9|4403.9|4403.9|4403.9|4403.9|0
1629292120000|2021-08-18 13:08:40|4404.15|4404.15|4404.15|4404.15|4404.15|4404.15|4404.15|4404.15|0
1629292140000|2021-08-18 13:09:00|4402.92|4402.92|4402.92|4402.92|4402.92|4402.92|4402.92|4402.92|0
1629292170000|2021-08-18 13:09:30|4401.68|4401.68|4400.44|4400.44|4401.68|4401.68|4400.44|4400.44|0
1629292200000|2021-08-18 13:10:00|4401.68|4401.68|4401.68|4401.68|4401.68|4401.68|4401.68|4401.68|0
1629292240000|2021-08-18 13:10:40|4400.44|4400.44|4399.2|4399.2|4400.44|4400.44|4399.2|4399.2|0
1629292260000|2021-08-18 13:11:00|4400.44|4400.44|4401.68|4401.68|4401.68|4401.68|4400.44|4400.44|0
1629292440000|2021-08-18 13:14:00|4401.42|4401.42|4401.3|4401.3|4401.42|4401.42|4401.3|4401.3|0
1629292470000|2021-08-18 13:14:30|4400.91|4400.91|4399.67|4399.67|4400.91|4400.91|4399.67|4399.67|0
1629292480000|2021-08-18 13:14:40|4398.44|4398.44|4398.44|4398.44|4398.44|4398.44|4398.44|4398.44|0
1629292490000|2021-08-18 13:14:50|4397.2|4397.2|4397.2|4397.2|4398.44|4398.44|4397.2|4397.2|0
1629292500000|2021-08-18 13:15:00|4395.96|4395.96|4397.2|4397.2|4397.2|4397.2|4395.96|4395.96|0
1629292540000|2021-08-18 13:15:40|4396.94|4396.94|4396.94|4396.94|4396.94|4396.94|4396.94|4396.94|0
1629292550000|2021-08-18 13:15:50|4396.77|4396.77|4396.26|4396.26|4396.77|4396.77|4396.26|4396.26|0
1629292590000|2021-08-18 13:16:30|4396.39|4396.39|4396.39|4396.39|4396.39|4396.39|4396.39|4396.39|0
1629292600000|2021-08-18 13:16:40|4396.77|4396.77|4396.77|4396.77|4396.77|4396.77|4396.77|4396.77|0
1629292650000|2021-08-18 13:17:30|4396.65|4396.65|4396.65|4396.65|4396.65|4396.65|4396.65|4396.65|0
1629292770000|2021-08-18 13:19:30|4395.41|4395.41|4395.41|4395.41|4395.41|4395.41|4395.41|4395.41|0
1629292810000|2021-08-18 13:20:10|4395.24|4395.24|4395.24|4395.24|4395.24|4395.24|4395.24|4395.24|0
1629292860000|2021-08-18 13:21:00|4397.71|4397.71|4400.19|4400.19|4400.19|4400.19|4397.71|4397.71|0
1629292880000|2021-08-18 13:21:20|4399.85|4399.85|4399.85|4399.85|4399.85|4399.85|4399.85|4399.85|0
1629292890000|2021-08-18 13:21:30|4398.61|4398.61|4398.61|4398.61|4398.61|4398.61|4398.61|4398.61|0
1629292930000|2021-08-18 13:22:10|4398.23|4398.23|4398.36|4398.36|4398.36|4398.36|4398.23|4398.23|0
1629292960000|2021-08-18 13:22:40|4398.23|4398.23|4398.23|4398.23|4398.23|4398.23|4398.23|4398.23|0
1629292980000|2021-08-18 13:23:00|4396.99|4396.99|4395.75|4395.75|4396.99|4396.99|4395.75|4395.75|0
1629293030000|2021-08-18 13:23:50|4395.62|4395.62|4395.62|4395.62|4395.62|4395.62|4395.62|4395.62|0
1629293060000|2021-08-18 13:24:20|4395.88|4395.88|4395.88|4395.88|4395.88|4395.88|4395.88|4395.88|0
1629293130000|2021-08-18 13:25:30|4396|4396|4396.39|4396.39|4396.39|4396.39|4396|4396|0
1629293220000|2021-08-18 13:27:00|4397.62|4397.62|4395.15|4395.15|4397.62|4397.62|4395.15|4395.15|0
1629293230000|2021-08-18 13:27:10|4395.32|4395.32|4395.32|4395.32|4395.32|4395.32|4395.32|4395.32|0
1629293250000|2021-08-18 13:27:30|4395.44|4395.44|4395.7|4395.7|4395.7|4395.7|4395.44|4395.44|0
1629293260000|2021-08-18 13:27:40|4395.06|4395.06|4395.06|4395.06|4395.06|4395.06|4395.06|4395.06|0
1629293270000|2021-08-18 13:27:50|4394.55|4394.55|4394.55|4394.55|4394.55|4394.55|4394.55|4394.55|0
1629293280000|2021-08-18 13:28:00|4394.94|4394.94|4394.94|4394.94|4394.94|4394.94|4394.94|4394.94|0
1629293330000|2021-08-18 13:28:50|4393.7|4393.7|4393.7|4393.7|4393.7|4393.7|4393.7|4393.7|0
1629293370000|2021-08-18 13:29:30|4392.46|4392.46|4392.46|4392.46|4392.46|4392.46|4392.46|4392.46|0
1629293390000|2021-08-18 13:29:50|4392.71|4392.71|4392.71|4392.71|4392.71|4392.71|4392.71|4392.71|0
1629293400000|2021-08-18 13:30:00|4392.58|4392.58|4391.47|4391.47|4392.71|4392.71|4391.47|4391.47|0
1629293410000|2021-08-18 13:30:10|4392.71|4392.71|4393.09|4393.09|4394.33|4394.33|4392.71|4392.71|0
1629293420000|2021-08-18 13:30:20|4393.26|4393.26|4393.26|4393.26|4393.26|4393.26|4393.26|4393.26|0
1629293430000|2021-08-18 13:30:30|4393.01|4393.01|4394.08|4394.08|4394.08|4394.08|4392.84|4392.84|0
1629293470000|2021-08-18 13:31:10|4394.46|4394.46|4394.46|4394.46|4394.46|4394.46|4394.46|4394.46|0
1629293480000|2021-08-18 13:31:20|4394.63|4394.63|4394.63|4394.63|4394.63|4394.63|4394.63|4394.63|0
1629293520000|2021-08-18 13:32:00|4395.87|4395.87|4395.87|4395.87|4395.87|4395.87|4395.87|4395.87|0
1629293580000|2021-08-18 13:33:00|4397.11|4397.11|4397.11|4397.11|4397.11|4397.11|4397.11|4397.11|0
1629293590000|2021-08-18 13:33:10|4397.28|4397.28|4397.28|4397.28|4397.28|4397.28|4397.28|4397.28|0
1629293600000|2021-08-18 13:33:20|4396.9|4396.9|4396.77|4396.77|4396.9|4396.9|4396.77|4396.77|0
1629293640000|2021-08-18 13:34:00|4395.53|4395.53|4395.53|4395.53|4395.53|4395.53|4395.53|4395.53|0
1629293650000|2021-08-18 13:34:10|4395.4|4395.4|4395.4|4395.4|4395.4|4395.4|4395.4|4395.4|0
1629293670000|2021-08-18 13:34:30|4396.64|4396.64|4396.81|4396.81|4396.81|4396.81|4396.64|4396.64|0
1629293680000|2021-08-18 13:34:40|4397.07|4397.07|4397.07|4397.07|4397.07|4397.07|4397.07|4397.07|0
1629293700000|2021-08-18 13:35:00|4397.19|4397.19|4397.19|4397.19|4397.19|4397.19|4397.19|4397.19|0
1629293780000|2021-08-18 13:36:20|4397.36|4397.36|4397.62|4397.62|4397.62|4397.62|4397.36|4397.36|0
1629293790000|2021-08-18 13:36:30|4397.36|4397.36|4397.36|4397.36|4397.36|4397.36|4397.36|4397.36|0
1629293810000|2021-08-18 13:36:50|4397.19|4397.19|4395.95|4395.95|4397.19|4397.19|4395.95|4395.95|0
1629293820000|2021-08-18 13:37:00|4395.32|4395.32|4395.32|4395.32|4395.32|4395.32|4395.32|4395.32|0
1629293830000|2021-08-18 13:37:10|4395.45|4395.45|4395.45|4395.45|4395.45|4395.45|4395.45|4395.45|0
1629293840000|2021-08-18 13:37:20|4395.7|4395.7|4395.7|4395.7|4395.7|4395.7|4395.7|4395.7|0
1629293890000|2021-08-18 13:38:10|4395.53|4395.53|4395.53|4395.53|4395.53|4395.53|4395.53|4395.53|0
1629293900000|2021-08-18 13:38:20|4395.36|4395.36|4395.36|4395.36|4395.36|4395.36|4395.36|4395.36|0
1629293920000|2021-08-18 13:38:40|4395.11|4395.11|4394.98|4394.98|4395.11|4395.11|4394.98|4394.98|0
1629293980000|2021-08-18 13:39:40|4396.22|4396.22|4396.22|4396.22|4396.22|4396.22|4396.22|4396.22|0
1629294000000|2021-08-18 13:40:00|4396.09|4396.09|4396.09|4396.09|4396.09|4396.09|4396.09|4396.09|0
1629294020000|2021-08-18 13:40:20|4396.22|4396.22|4396.22|4396.22|4396.22|4396.22|4396.22|4396.22|0
1629294070000|2021-08-18 13:41:10|4396.47|4396.47|4396.47|4396.47|4396.47|4396.47|4396.47|4396.47|0
1629294130000|2021-08-18 13:42:10|4396.34|4396.34|4396.22|4396.22|4396.34|4396.34|4396.22|4396.22|0
1629294180000|2021-08-18 13:43:00|4398.7|4398.7|4398.7|4398.7|4398.7|4398.7|4398.7|4398.7|0
1629294200000|2021-08-18 13:43:20|4398.87|4398.87|4398.87|4398.87|4398.87|4398.87|4398.87|4398.87|0
1629294240000|2021-08-18 13:44:00|4398.99|4398.99|4398.99|4398.99|4398.99|4398.99|4398.99|4398.99|0
1629294270000|2021-08-18 13:44:30|4398.82|4398.82|4398.82|4398.82|4398.82|4398.82|4398.82|4398.82|0
1629294310000|2021-08-18 13:45:10|4398.7|4398.7|4398.7|4398.7|4398.7|4398.7|4398.7|4398.7|0
1629294320000|2021-08-18 13:45:20|4398.87|4398.87|4398.87|4398.87|4398.87|4398.87|4398.87|4398.87|0
1629294360000|2021-08-18 13:46:00|4401.35|4401.35|4401.35|4401.35|4401.35|4401.35|4401.35|4401.35|0
1629294420000|2021-08-18 13:47:00|4401.22|4401.22|4400.97|4400.97|4401.22|4401.22|4400.97|4400.97|0
1629294450000|2021-08-18 13:47:30|4399.73|4399.73|4399.73|4399.73|4399.73|4399.73|4399.73|4399.73|0
1629294460000|2021-08-18 13:47:40|4399.85|4399.85|4398.61|4398.61|4399.85|4399.85|4398.61|4398.61|0
1629294520000|2021-08-18 13:48:40|4398.11|4398.11|4396.87|4396.87|4398.11|4398.11|4396.87|4396.87|0
1629294540000|2021-08-18 13:49:00|4395.63|4395.63|4395.63|4395.63|4395.63|4395.63|4395.63|4395.63|0
1629294580000|2021-08-18 13:49:40|4395.97|4395.97|4396.35|4396.35|4396.61|4396.61|4395.46|4395.46|0
1629294590000|2021-08-18 13:49:50|4396.23|4396.23|4396.23|4396.23|4396.23|4396.23|4396.23|4396.23|0
1629294600000|2021-08-18 13:50:00|4396.48|4396.48|4396.48|4396.48|4396.48|4396.48|4396.48|4396.48|0
1629294660000|2021-08-18 13:51:00|4395.24|4395.24|4395.24|4395.24|4395.24|4395.24|4394|4394|0
1629294670000|2021-08-18 13:51:10|4396.48|4396.48|4396.48|4396.48|4396.48|4396.48|4396.48|4396.48|0
1629294680000|2021-08-18 13:51:20|4396.14|4396.14|4396.14|4396.14|4396.14|4396.14|4396.14|4396.14|0
1629294700000|2021-08-18 13:51:40|4396.39|4396.39|4398.87|4398.87|4398.87|4398.87|4396.39|4396.39|0
1629294710000|2021-08-18 13:51:50|4397.63|4397.63|4396.77|4396.77|4398.01|4398.01|4396.77|4396.77|0
1629294720000|2021-08-18 13:52:00|4396.94|4396.94|4395.7|4395.7|4396.94|4396.94|4395.7|4395.7|0
1629294750000|2021-08-18 13:52:30|4395.58|4395.58|4395.58|4395.58|4395.58|4395.58|4395.58|4395.58|0
1629294760000|2021-08-18 13:52:40|4398.05|4398.05|4398.05|4398.05|4398.05|4398.05|4398.05|4398.05|0
1629294780000|2021-08-18 13:53:00|4399.29|4399.29|4399.29|4399.29|4399.29|4399.29|4399.29|4399.29|0
1629294810000|2021-08-18 13:53:30|4399.12|4399.12|4399.12|4399.12|4399.12|4399.12|4399.12|4399.12|0
1629294830000|2021-08-18 13:53:50|4400.36|4400.36|4400.36|4400.36|4400.36|4400.36|4400.36|4400.36|0
1629294860000|2021-08-18 13:54:20|4401.6|4401.6|4401.6|4401.6|4401.6|4401.6|4401.6|4401.6|0
1629294870000|2021-08-18 13:54:30|4401.77|4401.77|4403.01|4403.01|4403.01|4403.01|4401.77|4401.77|0
1629294940000|2021-08-18 13:55:40|4403.14|4403.14|4403.14|4403.14|4403.14|4403.14|4403.14|4403.14|0
1629294970000|2021-08-18 13:56:10|4403.26|4403.26|4403.52|4403.52|4403.52|4403.52|4403.26|4403.26|0
1629294990000|2021-08-18 13:56:30|4403.26|4403.26|4403.26|4403.26|4403.26|4403.26|4403.26|4403.26|0
1629295030000|2021-08-18 13:57:10|4404.5|4404.5|4404.5|4404.5|4404.5|4404.5|4404.5|4404.5|0
1629295050000|2021-08-18 13:57:30|4404.25|4404.25|4404.25|4404.25|4404.25|4404.25|4404.25|4404.25|0
1629295110000|2021-08-18 13:58:30|4403.01|4403.01|4403.01|4403.01|4403.01|4403.01|4403.01|4403.01|0
1629295120000|2021-08-18 13:58:40|4403.18|4403.18|4403.18|4403.18|4403.18|4403.18|4403.18|4403.18|0
1629295140000|2021-08-18 13:59:00|4403.35|4403.35|4400.87|4400.87|4403.35|4403.35|4400.87|4400.87|0
1629295150000|2021-08-18 13:59:10|4401.38|4401.38|4401.38|4401.38|4401.38|4401.38|4401.38|4401.38|0
1629295160000|2021-08-18 13:59:20|4400.14|4400.14|4400.35|4400.35|4400.48|4400.48|4400.14|4400.14|0
1629295190000|2021-08-18 13:59:50|4400.52|4400.52|4400.52|4400.52|4400.52|4400.52|4400.52|4400.52|0
1629295200000|2021-08-18 14:00:00|4400.27|4400.27|4400.27|4400.27|4400.27|4400.27|4400.27|4400.27|0
1629295210000|2021-08-18 14:00:10|4400.44|4400.44|4400.82|4400.82|4400.82|4400.82|4400.44|4400.44|0
1629295230000|2021-08-18 14:00:30|4400.65|4400.65|4400.48|4400.48|4400.65|4400.65|4400.48|4400.48|0
1629295250000|2021-08-18 14:00:50|4400.74|4400.74|4400.74|4400.74|4400.74|4400.74|4400.74|4400.74|0
1629295260000|2021-08-18 14:01:00|4401.98|4401.98|4401.98|4401.98|4401.98|4401.98|4401.98|4401.98|0
1629295270000|2021-08-18 14:01:10|4401.8|4401.8|4402.44|4402.44|4402.44|4402.44|4401.8|4401.8|0
1629295320000|2021-08-18 14:02:00|4402.31|4402.31|4402.31|4402.31|4402.31|4402.31|4402.31|4402.31|0
1629295350000|2021-08-18 14:02:30|4402.57|4402.57|4402.57|4402.57|4402.57|4402.57|4402.57|4402.57|0
1629295440000|2021-08-18 14:04:00|4403.07|4403.07|4403.07|4403.07|4403.07|4403.07|4403.07|4403.07|0
1629295450000|2021-08-18 14:04:10|4403.33|4403.33|4402.95|4402.95|4403.45|4403.45|4402.82|4402.82|0
1629295500000|2021-08-18 14:05:00|4402.82|4402.82|4402.82|4402.82|4402.82|4402.82|4402.82|4402.82|0
1629295510000|2021-08-18 14:05:10|4402.69|4402.69|4402.57|4402.57|4402.69|4402.69|4402.57|4402.57|0
1629295520000|2021-08-18 14:05:20|4402.31|4402.31|4402.57|4402.57|4402.57|4402.57|4402.31|4402.31|0
1629295550000|2021-08-18 14:05:50|4402.82|4402.82|4402.69|4402.69|4402.82|4402.82|4402.69|4402.69|0
1629295600000|2021-08-18 14:06:40|4403.93|4403.93|4403.93|4403.93|4403.93|4403.93|4403.93|4403.93|0
1629295690000|2021-08-18 14:08:10|4403.68|4403.68|4403.68|4403.68|4403.68|4403.68|4403.68|4403.68|0
1629295750000|2021-08-18 14:09:10|4403.85|4403.85|4403.85|4403.85|4403.85|4403.85|4403.85|4403.85|0
1629295760000|2021-08-18 14:09:20|4404.1|4404.1|4404.1|4404.1|4404.1|4404.1|4404.1|4404.1|0
1629295770000|2021-08-18 14:09:30|4404.23|4404.23|4404.23|4404.23|4404.23|4404.23|4404.23|4404.23|0
1629295780000|2021-08-18 14:09:40|4404.61|4404.61|4404.61|4404.61|4404.61|4404.61|4404.61|4404.61|0
1629295800000|2021-08-18 14:10:00|4404.87|4404.87|4404.61|4404.61|4404.87|4404.87|4404.61|4404.61|0
1629295880000|2021-08-18 14:11:20|4405.85|4405.85|4405.85|4405.85|4405.85|4405.85|4405.85|4405.85|0
1629296060000|2021-08-18 14:14:20|4406.19|4406.19|4406.36|4406.36|4406.36|4406.36|4406.02|4406.02|0
1629296070000|2021-08-18 14:14:30|4406.53|4406.53|4406.53|4406.53|4406.53|4406.53|4406.53|4406.53|0
1629296080000|2021-08-18 14:14:40|4406.78|4406.78|4406.78|4406.78|4406.78|4406.78|4406.78|4406.78|0
1629296090000|2021-08-18 14:14:50|4407.04|4407.04|4407.04|4407.04|4407.04|4407.04|4407.04|4407.04|0
1629296160000|2021-08-18 14:16:00|4408.28|4408.28|4408.28|4408.28|4408.28|4408.28|4408.28|4408.28|0
1629296170000|2021-08-18 14:16:10|4408.11|4408.11|4406.87|4406.87|4408.11|4408.11|4406.87|4406.87|0
1629296180000|2021-08-18 14:16:20|4406.7|4406.7|4406.02|4406.02|4406.7|4406.7|4406.02|4406.02|0
1629296230000|2021-08-18 14:17:10|4405.76|4405.76|4405.76|4405.76|4405.76|4405.76|4405.76|4405.76|0
1629296280000|2021-08-18 14:18:00|4405.94|4405.94|4405.94|4405.94|4405.94|4405.94|4405.94|4405.94|0
1629296300000|2021-08-18 14:18:20|4406.19|4406.19|4406.19|4406.19|4406.19|4406.19|4406.19|4406.19|0
1629296330000|2021-08-18 14:18:50|4406.06|4406.06|4406.06|4406.06|4406.06|4406.06|4406.06|4406.06|0
1629296340000|2021-08-18 14:19:00|4406.19|4406.19|4406.19|4406.19|4406.19|4406.19|4406.19|4406.19|0
1629296350000|2021-08-18 14:19:10|4407.43|4407.43|4408.67|4408.67|4408.67|4408.67|4407.43|4407.43|0
1629296420000|2021-08-18 14:20:20|4409.91|4409.91|4409.91|4409.91|4409.91|4409.91|4409.91|4409.91|0
1629296490000|2021-08-18 14:21:30|4411.15|4411.15|4411.15|4411.15|4411.15|4411.15|4411.15|4411.15|0
1629296500000|2021-08-18 14:21:40|4411.32|4411.32|4411.32|4411.32|4411.32|4411.32|4411.32|4411.32|0
1629296540000|2021-08-18 14:22:20|4410.08|4410.08|4410.08|4410.08|4410.08|4410.08|4410.08|4410.08|0
1629296580000|2021-08-18 14:23:00|4412.56|4412.56|4412.56|4412.56|4412.56|4412.56|4412.56|4412.56|0
1629296690000|2021-08-18 14:24:50|4412.73|4412.73|4412.73|4412.73|4412.73|4412.73|4412.73|4412.73|0
1629296700000|2021-08-18 14:25:00|4413.97|4413.97|4413.71|4413.71|4413.97|4413.97|4413.71|4413.71|0
1629296710000|2021-08-18 14:25:10|4413.97|4413.97|4417.81|4417.81|4419.05|4419.05|4413.97|4413.97|0
1629296720000|2021-08-18 14:25:20|4416.57|4416.57|4416.57|4416.57|4416.57|4416.57|4416.57|4416.57|0
1629296730000|2021-08-18 14:25:30|4417.81|4417.81|4417.81|4417.81|4417.94|4417.94|4417.81|4417.81|0
1629296740000|2021-08-18 14:25:40|4417.68|4417.68|4417.56|4417.56|4417.68|4417.68|4417.56|4417.56|0
1629296760000|2021-08-18 14:26:00|4417.43|4417.43|4417.43|4417.43|4417.43|4417.43|4417.43|4417.43|0
1629296820000|2021-08-18 14:27:00|4417.18|4417.18|4417.3|4417.3|4417.3|4417.3|4417.18|4417.18|0
1629296830000|2021-08-18 14:27:10|4417.47|4417.47|4416.23|4416.23|4417.47|4417.47|4416.23|4416.23|0
1629296840000|2021-08-18 14:27:20|4414.99|4414.99|4414.82|4414.82|4414.99|4414.99|4414.82|4414.82|0
1629296880000|2021-08-18 14:28:00|4414.69|4414.69|4414.57|4414.57|4414.69|4414.69|4414.57|4414.57|0
1629296890000|2021-08-18 14:28:10|4414.74|4414.74|4414.74|4414.74|4414.74|4414.74|4414.74|4414.74|0
1629296940000|2021-08-18 14:29:00|4417.22|4417.22|4417.22|4417.22|4417.22|4417.22|4417.22|4417.22|0
1629296960000|2021-08-18 14:29:20|4415.98|4415.98|4415.98|4415.98|4415.98|4415.98|4415.98|4415.98|0
1629296980000|2021-08-18 14:29:40|4415.81|4415.81|4419.53|4419.53|4419.53|4419.53|4415.81|4415.81|0
1629297000000|2021-08-18 14:30:00|4418.29|4418.29|4418.41|4418.41|4418.41|4418.41|4418.29|4418.29|0
1629297070000|2021-08-18 14:31:10|4418.24|4418.24|4418.24|4418.24|4418.24|4418.24|4418.24|4418.24|0
1629297140000|2021-08-18 14:32:20|4419.48|4419.48|4419.48|4419.48|4419.48|4419.48|4419.48|4419.48|0
1629297150000|2021-08-18 14:32:30|4419.74|4419.74|4419.74|4419.74|4419.74|4419.74|4419.74|4419.74|0
1629297200000|2021-08-18 14:33:20|4419.86|4419.86|4419.86|4419.86|4419.86|4419.86|4419.86|4419.86|0
1629297300000|2021-08-18 14:35:00|4419.99|4419.99|4419.99|4419.99|4419.99|4419.99|4419.99|4419.99|0
1629297350000|2021-08-18 14:35:50|4419.86|4419.86|4419.86|4419.86|4419.86|4419.86|4419.86|4419.86|0
1629297360000|2021-08-18 14:36:00|4420.12|4420.12|4420.24|4420.24|4420.24|4420.24|4420.12|4420.12|0
1629297370000|2021-08-18 14:36:10|4420.41|4420.41|4420.58|4420.58|4420.58|4420.58|4420.41|4420.41|0
1629297390000|2021-08-18 14:36:30|4419.34|4419.34|4419.34|4419.34|4419.34|4419.34|4419.34|4419.34|0
1629297420000|2021-08-18 14:37:00|4418.96|4418.96|4418.96|4418.96|4418.96|4418.96|4418.96|4418.96|0
1629297430000|2021-08-18 14:37:10|4418.84|4418.84|4418.84|4418.84|4418.84|4418.84|4418.84|4418.84|0
1629297520000|2021-08-18 14:38:40|4418.67|4418.67|4418.67|4418.67|4418.67|4418.67|4418.67|4418.67|0
1629297540000|2021-08-18 14:39:00|4418.41|4418.41|4415.93|4415.93|4418.41|4418.41|4415.93|4415.93|0
1629297550000|2021-08-18 14:39:10|4414.69|4414.69|4417.3|4417.3|4417.55|4417.55|4414.69|4414.69|0
1629297580000|2021-08-18 14:39:40|4417.43|4417.43|4417.43|4417.43|4417.43|4417.43|4417.43|4417.43|0
1629297690000|2021-08-18 14:41:30|4417.3|4417.3|4417.43|4417.43|4417.55|4417.55|4417.3|4417.3|0
1629297770000|2021-08-18 14:42:50|4417.93|4417.93|4417.93|4417.93|4417.93|4417.93|4417.93|4417.93|0
1629297780000|2021-08-18 14:43:00|4418.06|4418.06|4418.06|4418.06|4418.06|4418.06|4418.06|4418.06|0
1629297790000|2021-08-18 14:43:10|4417.93|4417.93|4417.93|4417.93|4417.93|4417.93|4417.93|4417.93|0
1629297850000|2021-08-18 14:44:10|4417.81|4417.81|4417.81|4417.81|4417.81|4417.81|4417.81|4417.81|0
1629297880000|2021-08-18 14:44:40|4417.98|4417.98|4417.98|4417.98|4417.98|4417.98|4417.98|4417.98|0
1629297920000|2021-08-18 14:45:20|4417.72|4417.72|4417.72|4417.72|4417.72|4417.72|4417.72|4417.72|0
1629297940000|2021-08-18 14:45:40|4417.85|4417.85|4417.85|4417.85|4417.85|4417.85|4417.85|4417.85|0
1629297970000|2021-08-18 14:46:10|4419.09|4419.09|4419.09|4419.09|4419.09|4419.09|4419.09|4419.09|0
1629298000000|2021-08-18 14:46:40|4417.85|4417.85|4417.85|4417.85|4417.85|4417.85|4417.85|4417.85|0
1629298010000|2021-08-18 14:46:50|4416.61|4416.61|4416.74|4416.74|4416.74|4416.74|4416.61|4416.61|0
1629298020000|2021-08-18 14:47:00|4416.87|4416.87|4416.87|4416.87|4416.87|4416.87|4416.87|4416.87|0
1629298140000|2021-08-18 14:49:00|4418.1|4418.1|4417.98|4417.98|4418.1|4418.1|4417.98|4417.98|0
1629298150000|2021-08-18 14:49:10|4418.1|4418.1|4418.1|4418.1|4418.1|4418.1|4418.1|4418.1|0
1629298220000|2021-08-18 14:50:20|4417.93|4417.93|4417.93|4417.93|4417.93|4417.93|4417.93|4417.93|0
1629298230000|2021-08-18 14:50:30|4418.06|4418.06|4417.93|4417.93|4418.06|4418.06|4417.93|4417.93|0
1629298270000|2021-08-18 14:51:10|4418.06|4418.06|4418.06|4418.06|4418.06|4418.06|4418.06|4418.06|0
1629298450000|2021-08-18 14:54:10|4417.93|4417.93|4418.06|4418.06|4418.06|4418.06|4417.93|4417.93|0
1629298460000|2021-08-18 14:54:20|4417.89|4417.89|4417.89|4417.89|4417.89|4417.89|4417.89|4417.89|0
1629298470000|2021-08-18 14:54:30|4418.02|4418.02|4418.02|4418.02|4418.02|4418.02|4418.02|4418.02|0
1629298510000|2021-08-18 14:55:10|4418.14|4418.14|4418.14|4418.14|4418.14|4418.14|4418.14|4418.14|0
1629298540000|2021-08-18 14:55:40|4418.02|4418.02|4417.89|4417.89|4418.02|4418.02|4417.89|4417.89|0
1629298550000|2021-08-18 14:55:50|4419.13|4419.13|4417.89|4417.89|4419.13|4419.13|4417.89|4417.89|0
1629298620000|2021-08-18 14:57:00|4418.06|4418.06|4418.02|4418.02|4418.19|4418.19|4418.02|4418.02|0
1629298630000|2021-08-18 14:57:10|4416.78|4416.78|4416.9|4416.9|4416.9|4416.9|4416.78|4416.78|0
1629298660000|2021-08-18 14:57:40|4415.67|4415.67|4413.19|4413.19|4415.67|4415.67|4413.19|4413.19|0
1629298690000|2021-08-18 14:58:10|4413.44|4413.44|4413.44|4413.44|4413.44|4413.44|4413.44|4413.44|0
1629298700000|2021-08-18 14:58:20|4412.2|4412.2|4412.2|4412.2|4412.2|4412.2|4412.2|4412.2|0
1629298710000|2021-08-18 14:58:30|4410.96|4410.96|4410.96|4410.96|4410.96|4410.96|4410.96|4410.96|0
1629298730000|2021-08-18 14:58:50|4409.72|4409.72|4409.72|4409.72|4409.72|4409.72|4409.72|4409.72|0
1629298740000|2021-08-18 14:59:00|4408.48|4408.48|4408.48|4408.48|4408.48|4408.48|4408.48|4408.48|0
1629298760000|2021-08-18 14:59:20|4408.36|4408.36|4408.36|4408.36|4408.36|4408.36|4408.36|4408.36|0
1629298780000|2021-08-18 14:59:40|4408.19|4408.19|4408.06|4408.06|4408.19|4408.19|4408.06|4408.06|0
1629298800000|2021-08-18 15:00:00|4408.4|4408.4|4408.4|4408.4|4408.4|4408.4|4408.4|4408.4|0
1629298830000|2021-08-18 15:00:30|4408.23|4408.23|4408.23|4408.23|4408.23|4408.23|4408.23|4408.23|0
1629298850000|2021-08-18 15:00:50|4409.47|4409.47|4408.23|4408.23|4409.47|4409.47|4408.23|4408.23|0
1629298890000|2021-08-18 15:01:30|4408.36|4408.36|4408.36|4408.36|4408.36|4408.36|4408.36|4408.36|0
1629298910000|2021-08-18 15:01:50|4408.49|4408.49|4408.99|4408.99|4408.99|4408.99|4408.49|4408.49|0
1629298920000|2021-08-18 15:02:00|4409.12|4409.12|4409.12|4409.12|4409.12|4409.12|4409.12|4409.12|0
1629298930000|2021-08-18 15:02:10|4409.38|4409.38|4409.21|4409.21|4409.38|4409.38|4409.21|4409.21|0
1629298940000|2021-08-18 15:02:20|4409.33|4409.33|4409.08|4409.08|4409.33|4409.33|4409.08|4409.08|0
1629298950000|2021-08-18 15:02:30|4408.95|4408.95|4408.95|4408.95|4408.95|4408.95|4408.95|4408.95|0
1629298980000|2021-08-18 15:03:00|4409.08|4409.08|4408.95|4408.95|4409.08|4409.08|4408.95|4408.95|0
1629298990000|2021-08-18 15:03:10|4409.12|4409.12|4409.12|4409.12|4409.12|4409.12|4409.12|4409.12|0
1629299020000|2021-08-18 15:03:40|4409.29|4409.29|4409.29|4409.29|4409.29|4409.29|4409.29|4409.29|0
1629299100000|2021-08-18 15:05:00|4409.55|4409.55|4409.67|4409.67|4409.67|4409.67|4409.55|4409.55|0
1629299120000|2021-08-18 15:05:20|4409.8|4409.8|4409.8|4409.8|4409.8|4409.8|4409.8|4409.8|0
1629299130000|2021-08-18 15:05:30|4408.56|4408.56|4409.8|4409.8|4409.8|4409.8|4408.56|4408.56|0
1629299150000|2021-08-18 15:05:50|4409.63|4409.63|4409.63|4409.63|4409.63|4409.63|4409.63|4409.63|0
1629299170000|2021-08-18 15:06:10|4410.87|4410.87|4410.87|4410.87|4410.87|4410.87|4410.87|4410.87|0
1629299200000|2021-08-18 15:06:40|4410.74|4410.74|4410.74|4410.74|4411|4411|4410.74|4410.74|0
1629299210000|2021-08-18 15:06:50|4410.61|4410.61|4410.61|4410.61|4410.61|4410.61|4410.61|4410.61|0
1629299240000|2021-08-18 15:07:20|4410.44|4410.44|4410.44|4410.44|4410.44|4410.44|4410.44|4410.44|0
1629299260000|2021-08-18 15:07:40|4410.06|4410.06|4408.82|4408.82|4410.06|4410.06|4408.82|4408.82|0
1629299280000|2021-08-18 15:08:00|4410.06|4410.06|4410.06|4410.06|4410.06|4410.06|4410.06|4410.06|0
1629299330000|2021-08-18 15:08:50|4411.3|4411.3|4411.43|4411.43|4411.43|4411.43|4411.3|4411.3|0
1629299340000|2021-08-18 15:09:00|4411.56|4411.56|4411.56|4411.56|4411.56|4411.56|4411.56|4411.56|0
1629299380000|2021-08-18 15:09:40|4411.05|4411.05|4411.05|4411.05|4411.05|4411.05|4411.05|4411.05|0
1629299400000|2021-08-18 15:10:00|4411.18|4411.18|4411.18|4411.18|4411.18|4411.18|4411.18|4411.18|0
1629299490000|2021-08-18 15:11:30|4412.41|4412.41|4413.65|4413.65|4413.65|4413.65|4412.41|4412.41|0
1629299510000|2021-08-18 15:11:50|4413.48|4413.48|4413.48|4413.48|4413.48|4413.48|4413.48|4413.48|0
1629299570000|2021-08-18 15:12:50|4413.36|4413.36|4413.36|4413.36|4413.36|4413.36|4413.36|4413.36|0
1629299600000|2021-08-18 15:13:20|4413.23|4413.23|4412.98|4412.98|4413.23|4413.23|4412.98|4412.98|0
1629299630000|2021-08-18 15:13:50|4414.22|4414.22|4412.98|4412.98|4414.22|4414.22|4412.98|4412.98|0
1629299690000|2021-08-18 15:14:50|4411.74|4411.74|4411.74|4411.74|4411.74|4411.74|4411.74|4411.74|0
1629299700000|2021-08-18 15:15:00|4411.48|4411.48|4409.99|4409.99|4411.48|4411.48|4409.99|4409.99|0
1629299710000|2021-08-18 15:15:10|4410.24|4410.24|4410.24|4410.24|4410.24|4410.24|4410.24|4410.24|0
1629299720000|2021-08-18 15:15:20|4410.37|4410.37|4410.37|4410.37|4410.37|4410.37|4410.37|4410.37|0
1629299790000|2021-08-18 15:16:30|4410.2|4410.2|4410.2|4410.2|4410.2|4410.2|4410.03|4410.03|0
1629299800000|2021-08-18 15:16:40|4410.33|4410.33|4410.33|4410.33|4410.33|4410.33|4410.33|4410.33|0
1629299820000|2021-08-18 15:17:00|4410.45|4410.45|4410.45|4410.45|4410.45|4410.45|4410.45|4410.45|0
1629299840000|2021-08-18 15:17:20|4409.22|4409.22|4409.22|4409.22|4409.22|4409.22|4409.22|4409.22|0
1629299880000|2021-08-18 15:18:00|4408.83|4408.83|4408.83|4408.83|4408.83|4408.83|4408.83|4408.83|0
1629299910000|2021-08-18 15:18:30|4408.96|4408.96|4408.96|4408.96|4408.96|4408.96|4408.96|4408.96|0
1629299980000|2021-08-18 15:19:40|4409.3|4409.3|4410.2|4410.2|4410.2|4410.2|4408.96|4408.96|0
1629299990000|2021-08-18 15:19:50|4410.33|4410.33|4410.2|4410.2|4410.33|4410.33|4410.2|4410.2|0
1629300000000|2021-08-18 15:20:00|4410.33|4410.33|4410.45|4410.45|4410.45|4410.45|4410.33|4410.33|0
1629300010000|2021-08-18 15:20:10|4410.33|4410.33|4409.09|4409.09|4410.33|4410.33|4409.09|4409.09|0
1629300070000|2021-08-18 15:21:10|4409.22|4409.22|4409.22|4409.22|4409.22|4409.22|4409.22|4409.22|0
1629300090000|2021-08-18 15:21:30|4409.05|4409.05|4409.05|4409.05|4409.05|4409.05|4409.05|4409.05|0
1629300100000|2021-08-18 15:21:40|4408.79|4408.79|4408.79|4408.79|4408.79|4408.79|4408.79|4408.79|0
1629300120000|2021-08-18 15:22:00|4407.55|4407.55|4407.43|4407.43|4407.55|4407.55|4407.43|4407.43|0
1629300180000|2021-08-18 15:23:00|4407.55|4407.55|4407.55|4407.55|4407.55|4407.55|4407.55|4407.55|0
1629300210000|2021-08-18 15:23:30|4407.38|4407.38|4407.38|4407.38|4407.38|4407.38|4407.38|4407.38|0
1629300280000|2021-08-18 15:24:40|4407.51|4407.51|4407.51|4407.51|4407.51|4407.51|4407.51|4407.51|0
1629300310000|2021-08-18 15:25:10|4407.68|4407.68|4407.68|4407.68|4407.68|4407.68|4407.51|4407.51|0
1629300320000|2021-08-18 15:25:20|4408.92|4408.92|4408.92|4408.92|4408.92|4408.92|4408.92|4408.92|0
1629300330000|2021-08-18 15:25:30|4409.05|4409.05|4408.92|4408.92|4409.05|4409.05|4408.92|4408.92|0
1629300350000|2021-08-18 15:25:50|4409.05|4409.05|4409.05|4409.05|4409.05|4409.05|4409.05|4409.05|0
1629300360000|2021-08-18 15:26:00|4408.88|4408.88|4408.62|4408.62|4408.88|4408.88|4408.62|4408.62|0
1629300370000|2021-08-18 15:26:10|4408.88|4408.88|4408.88|4408.88|4408.88|4408.88|4408.88|4408.88|0
1629300410000|2021-08-18 15:26:50|4409|4409|4408.88|4408.88|4409|4409|4408.88|4408.88|0
1629300420000|2021-08-18 15:27:00|4408.75|4408.75|4408.75|4408.75|4408.75|4408.75|4408.75|4408.75|0
1629300480000|2021-08-18 15:28:00|4408.88|4408.88|4410.11|4410.11|4410.11|4410.11|4408.88|4408.88|0
1629300490000|2021-08-18 15:28:10|4410.24|4410.24|4410.24|4410.24|4410.24|4410.24|4410.24|4410.24|0
1629300510000|2021-08-18 15:28:30|4411.48|4411.48|4411.48|4411.48|4411.48|4411.48|4411.48|4411.48|0
1629300540000|2021-08-18 15:29:00|4411.61|4411.61|4411.61|4411.61|4411.86|4411.86|4411.61|4411.61|0
1629300560000|2021-08-18 15:29:20|4411.73|4411.73|4411.86|4411.86|4411.86|4411.86|4411.73|4411.73|0
1629300570000|2021-08-18 15:29:30|4411.99|4411.99|4411.73|4411.73|4413.23|4413.23|4411.73|4411.73|0
1629300580000|2021-08-18 15:29:40|4411.39|4411.39|4412.16|4412.16|4412.16|4412.16|4411.39|4411.39|0
1629300590000|2021-08-18 15:29:50|4411.91|4411.91|4413.49|4413.49|4413.49|4413.49|4411.91|4411.91|0
1629357300000|2021-08-19 07:15:00|4327.65|4327.65|4329.53|4329.53|4329.53|4329.53|4327.65|4327.65|0
1629357310000|2021-08-19 07:15:10|4328.89|4328.89|4326.41|4326.41|4328.89|4328.89|4326.41|4326.41|0
1629357320000|2021-08-19 07:15:20|4328.89|4328.89|4326.41|4326.41|4328.89|4328.89|4326.41|4326.41|0
1629357340000|2021-08-19 07:15:40|4323.93|4323.93|4323.93|4323.93|4323.93|4323.93|4323.93|4323.93|0
1629357370000|2021-08-19 07:16:10|4325.17|4325.17|4325.17|4325.17|4325.17|4325.17|4325.17|4325.17|0
1629357380000|2021-08-19 07:16:20|4322.69|4322.69|4322.69|4322.69|4322.69|4322.69|4322.69|4322.69|0
1629357410000|2021-08-19 07:16:50|4320.22|4320.22|4320.22|4320.22|4320.22|4320.22|4320.22|4320.22|0
1629357420000|2021-08-19 07:17:00|4319.71|4319.71|4320.22|4320.22|4320.22|4320.22|4319.71|4319.71|0
1629357430000|2021-08-19 07:17:10|4323.93|4323.93|4321.46|4321.46|4323.93|4323.93|4321.46|4321.46|0
1629357450000|2021-08-19 07:17:30|4320.22|4320.22|4320.22|4320.22|4320.22|4320.22|4320.22|4320.22|0
1629357470000|2021-08-19 07:17:50|4318.98|4318.98|4318.98|4318.98|4318.98|4318.98|4318.98|4318.98|0
1629357480000|2021-08-19 07:18:00|4320.22|4320.22|4320.22|4320.22|4320.22|4320.22|4320.22|4320.22|0
1629357500000|2021-08-19 07:18:20|4322.69|4322.69|4323.93|4323.93|4323.93|4323.93|4322.69|4322.69|0
1629357510000|2021-08-19 07:18:30|4326.41|4326.41|4326.41|4326.41|4326.41|4326.41|4326.41|4326.41|0
1629357540000|2021-08-19 07:19:00|4325.17|4325.17|4325.17|4325.17|4325.17|4325.17|4325.17|4325.17|0
1629357560000|2021-08-19 07:19:20|4326.41|4326.41|4326.41|4326.41|4326.41|4326.41|4326.41|4326.41|0
1629357590000|2021-08-19 07:19:50|4327.65|4327.65|4327.65|4327.65|4327.65|4327.65|4327.65|4327.65|0
1629357620000|2021-08-19 07:20:20|4328.89|4328.89|4331.15|4331.15|4331.53|4331.53|4328.89|4328.89|0
1629357640000|2021-08-19 07:20:40|4329.91|4329.91|4329.91|4329.91|4329.91|4329.91|4329.91|4329.91|0
1629357660000|2021-08-19 07:21:00|4332.38|4332.38|4329.4|4329.4|4332.38|4332.38|4329.4|4329.4|0
1629357680000|2021-08-19 07:21:20|4330.76|4330.76|4330.76|4330.76|4330.76|4330.76|4330.76|4330.76|0
1629357690000|2021-08-19 07:21:30|4332|4332|4332.76|4332.76|4332.76|4332.76|4332|4332|0
1629357710000|2021-08-19 07:21:50|4330.28|4330.28|4327.42|4327.42|4330.28|4330.28|4327.42|4327.42|0
1629357720000|2021-08-19 07:22:00|4326.18|4326.18|4326.01|4326.01|4326.18|4326.18|4326.01|4326.01|0
1629357760000|2021-08-19 07:22:40|4324.77|4324.77|4324.77|4324.77|4324.77|4324.77|4324.77|4324.77|0
1629357800000|2021-08-19 07:23:20|4322.3|4322.3|4322.3|4322.3|4322.3|4322.3|4322.3|4322.3|0
1629357810000|2021-08-19 07:23:30|4321.06|4321.06|4319.82|4319.82|4321.06|4321.06|4319.82|4319.82|0
1629357820000|2021-08-19 07:23:40|4317.34|4317.34|4315.21|4315.21|4317.34|4317.34|4315.21|4315.21|0
1629357830000|2021-08-19 07:23:50|4318.93|4318.93|4318.93|4318.93|4318.93|4318.93|4318.93|4318.93|0
1629357840000|2021-08-19 07:24:00|4319.18|4319.18|4318.8|4318.8|4319.18|4319.18|4318.8|4318.8|0
1629357850000|2021-08-19 07:24:10|4320.04|4320.04|4320.04|4320.04|4320.04|4320.04|4320.04|4320.04|0
1629357860000|2021-08-19 07:24:20|4318.8|4318.8|4318.8|4318.8|4318.8|4318.8|4318.8|4318.8|0
1629357870000|2021-08-19 07:24:30|4318.17|4318.17|4318.17|4318.17|4318.17|4318.17|4318.17|4318.17|0
1629357900000|2021-08-19 07:25:00|4317.83|4317.83|4317.83|4317.83|4317.83|4317.83|4317.83|4317.83|0
1629357910000|2021-08-19 07:25:10|4315.35|4315.35|4315.35|4315.35|4315.35|4315.35|4315.35|4315.35|0
1629357920000|2021-08-19 07:25:20|4312.87|4312.87|4312.87|4312.87|4312.87|4312.87|4312.87|4312.87|0
1629357940000|2021-08-19 07:25:40|4311.63|4311.63|4311.63|4311.63|4311.63|4311.63|4311.63|4311.63|0
1629357950000|2021-08-19 07:25:50|4314.11|4314.11|4314.11|4314.11|4314.11|4314.11|4314.11|4314.11|0
1629357970000|2021-08-19 07:26:10|4312.87|4312.87|4312.87|4312.87|4312.87|4312.87|4312.87|4312.87|0
1629358000000|2021-08-19 07:26:40|4312.49|4312.49|4312.49|4312.49|4312.49|4312.49|4312.49|4312.49|0
1629358020000|2021-08-19 07:27:00|4310.01|4310.01|4308.77|4308.77|4310.01|4310.01|4308.77|4308.77|0
1629358030000|2021-08-19 07:27:10|4307.53|4307.53|4307.53|4307.53|4307.53|4307.53|4307.53|4307.53|0
1629358070000|2021-08-19 07:27:50|4308.17|4308.17|4308.17|4308.17|4308.17|4308.17|4308.17|4308.17|0
1629358080000|2021-08-19 07:28:00|4309.41|4309.41|4310.65|4310.65|4310.65|4310.65|4309.41|4309.41|0
1629358090000|2021-08-19 07:28:10|4311.15|4311.15|4311.15|4311.15|4311.15|4311.15|4311.15|4311.15|0
1629358140000|2021-08-19 07:29:00|4310.52|4310.52|4310.52|4310.52|4310.52|4310.52|4310.52|4310.52|0
1629358200000|2021-08-19 07:30:00|4309.28|4309.28|4309.28|4309.28|4309.28|4309.28|4309.28|4309.28|0
1629358240000|2021-08-19 07:30:40|4308.04|4308.04|4308.04|4308.04|4308.04|4308.04|4308.04|4308.04|0
1629358250000|2021-08-19 07:30:50|4308.8|4308.8|4308.8|4308.8|4308.8|4308.8|4308.8|4308.8|0
1629358260000|2021-08-19 07:31:00|4310.04|4310.04|4311.28|4311.28|4311.28|4311.28|4310.04|4310.04|0
1629358280000|2021-08-19 07:31:20|4311.15|4311.15|4311.15|4311.15|4311.15|4311.15|4311.15|4311.15|0
1629358290000|2021-08-19 07:31:30|4311.03|4311.03|4309.79|4309.79|4311.03|4311.03|4309.79|4309.79|0
1629358310000|2021-08-19 07:31:50|4311.03|4311.03|4311.03|4311.03|4311.03|4311.03|4311.03|4311.03|0
1629358340000|2021-08-19 07:32:20|4311.37|4311.37|4311.37|4311.37|4311.37|4311.37|4311.37|4311.37|0
1629358360000|2021-08-19 07:32:40|4312.61|4312.61|4312.61|4312.61|4312.61|4312.61|4312.61|4312.61|0
1629358370000|2021-08-19 07:32:50|4312.1|4312.1|4312.1|4312.1|4312.1|4312.1|4312.1|4312.1|0
1629358420000|2021-08-19 07:33:40|4311.93|4311.93|4311.93|4311.93|4311.93|4311.93|4311.93|4311.93|0
1629358430000|2021-08-19 07:33:50|4311.67|4311.67|4311.67|4311.67|4311.67|4311.67|4311.67|4311.67|0
1629358440000|2021-08-19 07:34:00|4311.5|4311.5|4311.5|4311.5|4311.5|4311.5|4311.5|4311.5|0
1629358540000|2021-08-19 07:35:40|4311.12|4311.12|4311.5|4311.5|4311.5|4311.5|4311.12|4311.12|0
1629358550000|2021-08-19 07:35:50|4311.25|4311.25|4310.01|4310.01|4311.25|4311.25|4310.01|4310.01|0
1629358560000|2021-08-19 07:36:00|4311.25|4311.25|4311.25|4311.25|4311.25|4311.25|4311.25|4311.25|0
1629358590000|2021-08-19 07:36:30|4310.01|4310.01|4310.01|4310.01|4310.01|4310.01|4310.01|4310.01|0
1629358620000|2021-08-19 07:37:00|4310.26|4310.26|4310.26|4310.26|4310.26|4310.26|4310.26|4310.26|0
1629358640000|2021-08-19 07:37:20|4310.39|4310.39|4310.39|4310.39|4310.39|4310.39|4310.39|4310.39|0
1629358650000|2021-08-19 07:37:30|4310.56|4310.56|4310.56|4310.56|4310.56|4310.56|4310.56|4310.56|0
1629358670000|2021-08-19 07:37:50|4310.74|4310.74|4310.74|4310.74|4310.74|4310.74|4310.74|4310.74|0
1629358680000|2021-08-19 07:38:00|4310.91|4310.91|4310.53|4310.53|4310.91|4310.91|4310.53|4310.53|0
1629358700000|2021-08-19 07:38:20|4310.65|4310.65|4308.18|4308.18|4310.65|4310.65|4308.18|4308.18|0
1629358710000|2021-08-19 07:38:30|4306.94|4306.94|4306.94|4306.94|4306.94|4306.94|4306.94|4306.94|0
1629358730000|2021-08-19 07:38:50|4308.18|4308.18|4308.68|4308.68|4308.68|4308.68|4308.18|4308.18|0
1629358740000|2021-08-19 07:39:00|4309.92|4309.92|4309.92|4309.92|4309.92|4309.92|4309.92|4309.92|0
1629358760000|2021-08-19 07:39:20|4310.43|4310.43|4310.43|4310.43|4310.43|4310.43|4310.43|4310.43|0
1629358770000|2021-08-19 07:39:30|4312.91|4312.91|4312.91|4312.91|4312.91|4312.91|4312.91|4312.91|0
1629358800000|2021-08-19 07:40:00|4311.67|4311.67|4311.67|4311.67|4311.67|4311.67|4311.67|4311.67|0
1629358860000|2021-08-19 07:41:00|4310.43|4310.43|4310.43|4310.43|4310.43|4310.43|4310.43|4310.43|0
1629358930000|2021-08-19 07:42:10|4309.92|4309.92|4309.8|4309.8|4309.92|4309.92|4309.8|4309.8|0
1629358950000|2021-08-19 07:42:30|4311.03|4311.03|4311.03|4311.03|4311.03|4311.03|4311.03|4311.03|0
1629358970000|2021-08-19 07:42:50|4312.27|4312.27|4312.53|4312.53|4312.53|4312.53|4312.27|4312.27|0
1629358980000|2021-08-19 07:43:00|4312.7|4312.7|4312.7|4312.7|4312.7|4312.7|4312.7|4312.7|0
1629359010000|2021-08-19 07:43:30|4311.46|4311.46|4311.46|4311.46|4311.46|4311.46|4311.46|4311.46|0
1629359020000|2021-08-19 07:43:40|4312.7|4312.7|4312.7|4312.7|4312.7|4312.7|4312.7|4312.7|0
1629359050000|2021-08-19 07:44:10|4312.82|4312.82|4313.08|4313.08|4314.32|4314.32|4312.82|4312.82|0
1629359080000|2021-08-19 07:44:40|4314.32|4314.32|4314.32|4314.32|4314.32|4314.32|4314.32|4314.32|0
1629359100000|2021-08-19 07:45:00|4314.66|4314.66|4314.66|4314.66|4314.66|4314.66|4314.66|4314.66|0
1629359110000|2021-08-19 07:45:10|4314.83|4314.83|4314.83|4314.83|4314.83|4314.83|4314.83|4314.83|0
1629359120000|2021-08-19 07:45:20|4315.01|4315.01|4312.53|4312.53|4315.01|4315.01|4312.53|4312.53|0
1629359130000|2021-08-19 07:45:30|4311.29|4311.29|4308.81|4308.81|4311.29|4311.29|4308.81|4308.81|0
1629359150000|2021-08-19 07:45:50|4307.57|4307.57|4307.57|4307.57|4307.57|4307.57|4307.57|4307.57|0
1629359160000|2021-08-19 07:46:00|4308.81|4308.81|4308.81|4308.81|4308.81|4308.81|4308.81|4308.81|0
1629359170000|2021-08-19 07:46:10|4310.05|4310.05|4310.68|4310.68|4310.68|4310.68|4310.05|4310.05|0
1629359200000|2021-08-19 07:46:40|4311.92|4311.92|4311.92|4311.92|4311.92|4311.92|4311.92|4311.92|0
1629359260000|2021-08-19 07:47:40|4313.16|4313.16|4313.16|4313.16|4313.16|4313.16|4313.16|4313.16|0
1629359270000|2021-08-19 07:47:50|4314.4|4314.4|4315.64|4315.64|4315.64|4315.64|4314.4|4314.4|0
1629359290000|2021-08-19 07:48:10|4316.15|4316.15|4316.15|4316.15|4316.15|4316.15|4316.15|4316.15|0
1629359330000|2021-08-19 07:48:50|4317.39|4317.39|4317.39|4317.39|4317.39|4317.39|4317.39|4317.39|0
1629359340000|2021-08-19 07:49:00|4317.77|4317.77|4319.39|4319.39|4319.39|4319.39|4317.77|4317.77|0
1629359370000|2021-08-19 07:49:30|4319.77|4319.77|4319.77|4319.77|4319.77|4319.77|4319.77|4319.77|0
1629359380000|2021-08-19 07:49:40|4321.01|4321.01|4321.01|4321.01|4321.01|4321.01|4321.01|4321.01|0
1629359450000|2021-08-19 07:50:50|4319.77|4319.77|4319.77|4319.77|4319.77|4319.77|4319.77|4319.77|0
1629359470000|2021-08-19 07:51:10|4319.39|4319.39|4319.14|4319.14|4319.39|4319.39|4318.63|4318.63|0
1629359520000|2021-08-19 07:52:00|4317.9|4317.9|4317.9|4317.9|4317.9|4317.9|4317.9|4317.9|0
1629359530000|2021-08-19 07:52:10|4317.64|4317.64|4317.64|4317.64|4317.64|4317.64|4317.64|4317.64|0
1629359540000|2021-08-19 07:52:20|4316.41|4316.41|4317.64|4317.64|4317.64|4317.64|4316.41|4316.41|0
1629359560000|2021-08-19 07:52:40|4317.39|4317.39|4317.52|4317.52|4317.52|4317.52|4317.39|4317.39|0
1629359620000|2021-08-19 07:53:40|4315.04|4315.04|4313.64|4313.64|4315.04|4315.04|4313.64|4313.64|0
1629359640000|2021-08-19 07:54:00|4313.47|4313.47|4313.47|4313.47|4313.47|4313.47|4313.47|4313.47|0
1629359670000|2021-08-19 07:54:30|4312.23|4312.23|4312.23|4312.23|4312.23|4312.23|4312.23|4312.23|0
1629359680000|2021-08-19 07:54:40|4312.11|4312.11|4312.11|4312.11|4313.35|4313.35|4312.11|4312.11|0
1629359700000|2021-08-19 07:55:00|4311.98|4311.98|4310.74|4310.74|4311.98|4311.98|4310.74|4310.74|0
1629359710000|2021-08-19 07:55:10|4309.5|4309.5|4309.5|4309.5|4309.5|4309.5|4309.5|4309.5|0
1629359720000|2021-08-19 07:55:20|4309.37|4309.37|4308.13|4308.13|4309.37|4309.37|4308.13|4308.13|0
1629359740000|2021-08-19 07:55:40|4307.88|4307.88|4307.88|4307.88|4307.88|4307.88|4307.88|4307.88|0
1629359760000|2021-08-19 07:56:00|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|0
1629359880000|2021-08-19 07:58:00|4306.51|4306.51|4306.13|4306.13|4306.51|4306.51|4306.13|4306.13|0
1629359890000|2021-08-19 07:58:10|4304.89|4304.89|4304.89|4304.89|4304.89|4304.89|4304.89|4304.89|0
1629359920000|2021-08-19 07:58:40|4302.42|4302.42|4302.42|4302.42|4302.42|4302.42|4302.42|4302.42|0
1629359930000|2021-08-19 07:58:50|4301.4|4301.4|4301.4|4301.4|4301.4|4301.4|4301.4|4301.4|0
1629359970000|2021-08-19 07:59:30|4302.64|4302.64|4302.26|4302.26|4302.77|4302.77|4302.26|4302.26|0
1629359980000|2021-08-19 07:59:40|4303.5|4303.5|4303.5|4303.5|4303.5|4303.5|4303.5|4303.5|0
1629359990000|2021-08-19 07:59:50|4303.67|4303.67|4303.67|4303.67|4303.67|4303.67|4303.67|4303.67|0
1629360000000|2021-08-19 08:00:00|4302.43|4302.43|4302.18|4302.18|4302.81|4302.81|4302.09|4302.09|0
1629360010000|2021-08-19 08:00:10|4302.35|4302.35|4302.35|4302.35|4302.35|4302.35|4302.35|4302.35|0
1629360020000|2021-08-19 08:00:20|4302.85|4302.85|4302.85|4302.85|4302.85|4302.85|4302.85|4302.85|0
1629360100000|2021-08-19 08:01:40|4302.47|4302.47|4302.47|4302.47|4302.47|4302.47|4302.47|4302.47|0
1629360110000|2021-08-19 08:01:50|4302.85|4302.85|4302.85|4302.85|4302.85|4302.85|4302.85|4302.85|0
1629360120000|2021-08-19 08:02:00|4301.62|4301.62|4300.38|4300.38|4301.62|4301.62|4300.38|4300.38|0
1629360150000|2021-08-19 08:02:30|4300.25|4300.25|4300.25|4300.25|4300.25|4300.25|4300.25|4300.25|0
1629360170000|2021-08-19 08:02:50|4297.77|4297.77|4297.77|4297.77|4297.77|4297.77|4297.77|4297.77|0
1629360180000|2021-08-19 08:03:00|4296.53|4296.53|4296.53|4296.53|4296.53|4296.53|4296.53|4296.53|0
1629360230000|2021-08-19 08:03:50|4295.29|4295.29|4294.78|4294.78|4295.29|4295.29|4294.78|4294.78|0
1629360330000|2021-08-19 08:05:30|4293.55|4293.55|4293.55|4293.55|4294.78|4294.78|4293.55|4293.55|0
1629360340000|2021-08-19 08:05:40|4292.31|4292.31|4292.31|4292.31|4292.31|4292.31|4292.31|4292.31|0
1629360360000|2021-08-19 08:06:00|4291.54|4291.54|4292.78|4292.78|4292.78|4292.78|4291.54|4291.54|0
1629360370000|2021-08-19 08:06:10|4290.31|4290.31|4290.31|4290.31|4290.31|4290.31|4290.31|4290.31|0
1629360380000|2021-08-19 08:06:20|4290.69|4290.69|4290.69|4290.69|4290.69|4290.69|4290.69|4290.69|0
1629360420000|2021-08-19 08:07:00|4289.45|4289.45|4289.45|4289.45|4289.45|4289.45|4289.45|4289.45|0
1629360430000|2021-08-19 08:07:10|4289.19|4289.19|4287.7|4287.7|4289.19|4289.19|4287.7|4287.7|0
1629360500000|2021-08-19 08:08:20|4286.46|4286.46|4286.46|4286.46|4286.46|4286.46|4286.46|4286.46|0
1629360520000|2021-08-19 08:08:40|4287.7|4287.7|4288.94|4288.94|4288.94|4288.94|4287.7|4287.7|0
1629360530000|2021-08-19 08:08:50|4288.56|4288.56|4288.56|4288.56|4288.56|4288.56|4288.56|4288.56|0
1629360540000|2021-08-19 08:09:00|4289.07|4289.07|4288.94|4288.94|4289.07|4289.07|4288.94|4288.94|0
1629360560000|2021-08-19 08:09:20|4289.32|4289.32|4289.45|4289.45|4289.45|4289.45|4289.32|4289.32|0
1629360580000|2021-08-19 08:09:40|4290.69|4290.69|4292.05|4292.05|4292.05|4292.05|4290.69|4290.69|0
1629360610000|2021-08-19 08:10:10|4291.8|4291.8|4290.05|4290.05|4291.8|4291.8|4290.05|4290.05|0
1629360650000|2021-08-19 08:10:50|4289.29|4289.29|4288.91|4288.91|4289.29|4289.29|4288.91|4288.91|0
1629360660000|2021-08-19 08:11:00|4287.67|4287.67|4287.92|4287.92|4288.18|4288.18|4287.67|4287.67|0
1629360680000|2021-08-19 08:11:20|4285.45|4285.45|4285.45|4285.45|4285.45|4285.45|4285.45|4285.45|0
1629360700000|2021-08-19 08:11:40|4285.06|4285.06|4284.68|4284.68|4285.06|4285.06|4284.68|4284.68|0
1629360710000|2021-08-19 08:11:50|4284.56|4284.56|4283.32|4283.32|4284.56|4284.56|4283.32|4283.32|0
1629360720000|2021-08-19 08:12:00|4283.57|4283.57|4283.95|4283.95|4283.95|4283.95|4283.57|4283.57|0
1629360730000|2021-08-19 08:12:10|4283.57|4283.57|4283.57|4283.57|4283.57|4283.57|4283.57|4283.57|0
1629360760000|2021-08-19 08:12:40|4283.95|4283.95|4284.08|4284.08|4284.08|4284.08|4283.95|4283.95|0
1629360810000|2021-08-19 08:13:30|4286.56|4286.56|4286.56|4286.56|4286.56|4286.56|4286.56|4286.56|0
1629360830000|2021-08-19 08:13:50|4285.92|4285.92|4285.8|4285.8|4285.92|4285.92|4285.8|4285.8|0
1629360840000|2021-08-19 08:14:00|4285.67|4285.67|4284.68|4284.68|4285.67|4285.67|4284.43|4284.43|0
1629360860000|2021-08-19 08:14:20|4284.94|4284.94|4285.32|4285.32|4285.32|4285.32|4284.94|4284.94|0
1629360920000|2021-08-19 08:15:20|4285.83|4285.83|4285.83|4285.83|4285.83|4285.83|4284.59|4284.59|0
1629360940000|2021-08-19 08:15:40|4286.71|4286.71|4286.71|4286.71|4286.71|4286.71|4286.71|4286.71|0
1629360950000|2021-08-19 08:15:50|4285.48|4285.48|4286.71|4286.71|4286.71|4286.71|4285.48|4285.48|0
1629360960000|2021-08-19 08:16:00|4283|4283|4283|4283|4283|4283|4283|4283|0
1629360970000|2021-08-19 08:16:10|4283.51|4283.51|4283.51|4283.51|4283.51|4283.51|4283.51|4283.51|0
1629360990000|2021-08-19 08:16:30|4284.14|4284.14|4285.89|4285.89|4285.89|4285.89|4284.14|4284.14|0
1629361000000|2021-08-19 08:16:40|4284.65|4284.65|4285.89|4285.89|4285.89|4285.89|4284.65|4284.65|0
1629361010000|2021-08-19 08:16:50|4285.76|4285.76|4283.28|4283.28|4285.76|4285.76|4283.28|4283.28|0
1629361020000|2021-08-19 08:17:00|4282.77|4282.77|4282.77|4282.77|4282.77|4282.77|4282.77|4282.77|0
1629361050000|2021-08-19 08:17:30|4281.54|4281.54|4281.54|4281.54|4281.54|4281.54|4281.54|4281.54|0
1629361060000|2021-08-19 08:17:40|4281.15|4281.15|4281.15|4281.15|4281.15|4281.15|4281.15|4281.15|0
1629361120000|2021-08-19 08:18:40|4279.91|4279.91|4279.91|4279.91|4279.91|4279.91|4279.91|4279.91|0
1629361140000|2021-08-19 08:19:00|4279.15|4279.15|4279.15|4279.15|4279.15|4279.15|4279.15|4279.15|0
1629361180000|2021-08-19 08:19:40|4277.91|4277.91|4279.15|4279.15|4279.15|4279.15|4277.91|4277.91|0
1629361190000|2021-08-19 08:19:50|4280.39|4280.39|4280.39|4280.39|4280.39|4280.39|4280.39|4280.39|0
1629361200000|2021-08-19 08:20:00|4279.76|4279.76|4279.76|4279.76|4279.76|4279.76|4279.76|4279.76|0
1629361210000|2021-08-19 08:20:10|4278.52|4278.52|4278.52|4278.52|4278.52|4278.52|4278.52|4278.52|0
1629361230000|2021-08-19 08:20:30|4278.18|4278.18|4278.18|4278.18|4278.18|4278.18|4278.18|4278.18|0
1629361240000|2021-08-19 08:20:40|4278.01|4278.01|4278.01|4278.01|4278.01|4278.01|4278.01|4278.01|0
1629361250000|2021-08-19 08:20:50|4277.63|4277.63|4277.75|4277.75|4277.75|4277.75|4277.63|4277.63|0
1629361260000|2021-08-19 08:21:00|4277.5|4277.5|4277.5|4277.5|4277.5|4277.5|4277.5|4277.5|0
1629361270000|2021-08-19 08:21:10|4276.26|4276.26|4276.26|4276.26|4276.26|4276.26|4276.26|4276.26|0
1629361320000|2021-08-19 08:22:00|4275.63|4275.63|4275.63|4275.63|4275.63|4275.63|4275.63|4275.63|0
1629361360000|2021-08-19 08:22:40|4275.5|4275.5|4275.5|4275.5|4275.5|4275.5|4275.5|4275.5|0
1629361390000|2021-08-19 08:23:10|4274.26|4274.26|4274.26|4274.26|4274.26|4274.26|4274.26|4274.26|0
1629361400000|2021-08-19 08:23:20|4273.02|4273.02|4273.02|4273.02|4273.02|4273.02|4273.02|4273.02|0
1629361410000|2021-08-19 08:23:30|4271.78|4271.78|4273.02|4273.02|4273.02|4273.02|4271.78|4271.78|0
1629361460000|2021-08-19 08:24:20|4274.26|4274.26|4274.26|4274.26|4274.26|4274.26|4274.26|4274.26|0
1629361470000|2021-08-19 08:24:30|4275.5|4275.5|4275.5|4275.5|4275.5|4275.5|4275.5|4275.5|0
1629361490000|2021-08-19 08:24:50|4275.75|4275.75|4275.75|4275.75|4275.75|4275.75|4275.75|4275.75|0
1629361500000|2021-08-19 08:25:00|4275.5|4275.5|4271.65|4271.65|4275.5|4275.5|4271.65|4271.65|0
1629361510000|2021-08-19 08:25:10|4271.02|4271.02|4269.78|4269.78|4271.02|4271.02|4269.78|4269.78|0
1629361540000|2021-08-19 08:25:40|4269.61|4269.61|4266.33|4266.33|4269.61|4269.61|4266.33|4266.33|0
1629361550000|2021-08-19 08:25:50|4265.81|4265.81|4264.57|4264.57|4265.81|4265.81|4264.57|4264.57|0
1629361560000|2021-08-19 08:26:00|4265.81|4265.81|4268.29|4268.29|4268.29|4268.29|4265.81|4265.81|0
1629361580000|2021-08-19 08:26:20|4270.77|4270.77|4268.67|4268.67|4270.77|4270.77|4267.05|4267.05|0
1629361630000|2021-08-19 08:27:10|4268.29|4268.29|4268.29|4268.29|4268.29|4268.29|4268.29|4268.29|0
1629361670000|2021-08-19 08:27:50|4267.78|4267.78|4267.78|4267.78|4267.78|4267.78|4267.78|4267.78|0
1629361680000|2021-08-19 08:28:00|4265.3|4265.3|4265.3|4265.3|4265.3|4265.3|4265.3|4265.3|0
1629361690000|2021-08-19 08:28:10|4264.67|4264.67|4265.05|4265.05|4265.05|4265.05|4264.67|4264.67|0
1629361700000|2021-08-19 08:28:20|4266.29|4266.29|4266.29|4266.29|4266.29|4266.29|4266.29|4266.29|0
1629361730000|2021-08-19 08:28:50|4266.16|4266.16|4266.16|4266.16|4266.16|4266.16|4266.16|4266.16|0
1629361750000|2021-08-19 08:29:10|4264.92|4264.92|4264.92|4264.92|4264.92|4264.92|4264.92|4264.92|0
1629361760000|2021-08-19 08:29:20|4263.68|4263.68|4263.68|4263.68|4263.68|4263.68|4263.68|4263.68|0
1629361780000|2021-08-19 08:29:40|4263.94|4263.94|4263.68|4263.68|4263.94|4263.94|4263.68|4263.68|0
1629361810000|2021-08-19 08:30:10|4263.51|4263.51|4263.51|4263.51|4263.51|4263.51|4263.51|4263.51|0
1629361830000|2021-08-19 08:30:30|4262.27|4262.27|4262.27|4262.27|4262.27|4262.27|4262.27|4262.27|0
1629361860000|2021-08-19 08:31:00|4263.51|4263.51|4263.51|4263.51|4263.51|4263.51|4263.51|4263.51|0
1629361890000|2021-08-19 08:31:30|4262.27|4262.27|4261.89|4261.89|4262.27|4262.27|4261.89|4261.89|0
1629361910000|2021-08-19 08:31:50|4262.02|4262.02|4262.14|4262.14|4262.14|4262.14|4262.02|4262.02|0
1629361920000|2021-08-19 08:32:00|4259.67|4259.67|4262.14|4262.14|4262.14|4262.14|4259.67|4259.67|0
1629361940000|2021-08-19 08:32:20|4263.38|4263.38|4263.38|4263.38|4263.38|4263.38|4263.38|4263.38|0
1629361960000|2021-08-19 08:32:40|4263.13|4263.13|4263.13|4263.13|4263.13|4263.13|4263.13|4263.13|0
1629361970000|2021-08-19 08:32:50|4262.75|4262.75|4261.51|4261.51|4262.75|4262.75|4261.51|4261.51|0
1629361990000|2021-08-19 08:33:10|4262.75|4262.75|4262.75|4262.75|4262.75|4262.75|4262.75|4262.75|0
1629362000000|2021-08-19 08:33:20|4262.88|4262.88|4267.61|4267.61|4267.61|4267.61|4262.88|4262.88|0
1629362110000|2021-08-19 08:35:10|4266.37|4266.37|4266.37|4266.37|4266.37|4266.37|4266.37|4266.37|0
1629362140000|2021-08-19 08:35:40|4266.75|4266.75|4266.75|4266.75|4266.75|4266.75|4266.75|4266.75|0
1629362160000|2021-08-19 08:36:00|4266.88|4266.88|4266.88|4266.88|4266.88|4266.88|4266.88|4266.88|0
1629362170000|2021-08-19 08:36:10|4266.75|4266.75|4267.23|4267.23|4267.74|4267.74|4266.5|4266.5|0
1629362180000|2021-08-19 08:36:20|4268.47|4268.47|4269.71|4269.71|4269.71|4269.71|4268.47|4268.47|0
1629362190000|2021-08-19 08:36:30|4269.2|4269.2|4269.2|4269.2|4269.2|4269.2|4269.2|4269.2|0
1629362210000|2021-08-19 08:36:50|4270.44|4270.44|4271.68|4271.68|4271.68|4271.68|4270.44|4270.44|0
1629362230000|2021-08-19 08:37:10|4271.55|4271.55|4271.55|4271.55|4271.55|4271.55|4271.55|4271.55|0
1629362240000|2021-08-19 08:37:20|4271.8|4271.8|4271.8|4271.8|4271.8|4271.8|4271.8|4271.8|0
1629362280000|2021-08-19 08:38:00|4271.93|4271.93|4272.06|4272.06|4272.06|4272.06|4271.93|4271.93|0
1629362330000|2021-08-19 08:38:50|4273.3|4273.3|4273.04|4273.04|4273.3|4273.3|4273.04|4273.04|0
1629362340000|2021-08-19 08:39:00|4274.28|4274.28|4275.52|4275.52|4275.52|4275.52|4274.28|4274.28|0
1629362360000|2021-08-19 08:39:20|4275.9|4275.9|4275.9|4275.9|4275.9|4275.9|4275.9|4275.9|0
1629362390000|2021-08-19 08:39:50|4278.38|4278.38|4278.38|4278.38|4278.38|4278.38|4278.38|4278.38|0
1629362420000|2021-08-19 08:40:20|4279.62|4279.62|4279.62|4279.62|4279.62|4279.62|4279.62|4279.62|0
1629362430000|2021-08-19 08:40:30|4280.38|4280.38|4280.13|4280.13|4280.38|4280.38|4280.13|4280.13|0
1629362440000|2021-08-19 08:40:40|4280.76|4280.76|4280.76|4280.76|4280.76|4280.76|4280.76|4280.76|0
1629362490000|2021-08-19 08:41:30|4280.25|4280.25|4281.49|4281.49|4281.49|4281.49|4280.25|4280.25|0
1629362510000|2021-08-19 08:41:50|4281.37|4281.37|4281.37|4281.37|4281.37|4281.37|4281.37|4281.37|0
1629362520000|2021-08-19 08:42:00|4280.99|4280.99|4280.73|4280.73|4280.99|4280.99|4280.6|4280.6|0
1629362620000|2021-08-19 08:43:40|4281.97|4281.97|4281.97|4281.97|4281.97|4281.97|4281.97|4281.97|0
1629362670000|2021-08-19 08:44:30|4284.45|4284.45|4281.97|4281.97|4284.45|4284.45|4281.97|4281.97|0
1629362680000|2021-08-19 08:44:40|4282.31|4282.31|4282.31|4282.31|4282.31|4282.31|4282.31|4282.31|0
1629362710000|2021-08-19 08:45:10|4283.55|4283.55|4283.55|4283.55|4283.55|4283.55|4283.55|4283.55|0
1629362750000|2021-08-19 08:45:50|4283.17|4283.17|4282.66|4282.66|4283.17|4283.17|4282.66|4282.66|0
1629362760000|2021-08-19 08:46:00|4281.42|4281.42|4281.42|4281.42|4281.42|4281.42|4281.42|4281.42|0
1629362770000|2021-08-19 08:46:10|4281.55|4281.55|4282.06|4282.06|4282.06|4282.06|4281.55|4281.55|0
1629362780000|2021-08-19 08:46:20|4281.8|4281.8|4281.8|4281.8|4281.8|4281.8|4281.8|4281.8|0
1629362790000|2021-08-19 08:46:30|4281.55|4281.55|4280.31|4280.31|4281.55|4281.55|4279.07|4279.07|0
1629362830000|2021-08-19 08:47:10|4280.44|4280.44|4280.44|4280.44|4280.44|4280.44|4280.44|4280.44|0
1629362860000|2021-08-19 08:47:40|4280.06|4280.06|4280.18|4280.18|4280.18|4280.18|4280.06|4280.06|0
1629362870000|2021-08-19 08:47:50|4278.94|4278.94|4280.18|4280.18|4280.18|4280.18|4278.94|4278.94|0
1629362880000|2021-08-19 08:48:00|4280.44|4280.44|4280.44|4280.44|4280.44|4280.44|4280.44|4280.44|0
1629362960000|2021-08-19 08:49:20|4279.2|4279.2|4279.2|4279.2|4279.2|4279.2|4279.2|4279.2|0
1629363030000|2021-08-19 08:50:30|4279.45|4279.45|4279.45|4279.45|4279.45|4279.45|4279.45|4279.45|0
1629363050000|2021-08-19 08:50:50|4278.21|4278.21|4277.96|4277.96|4278.21|4278.21|4277.96|4277.96|0
1629363060000|2021-08-19 08:51:00|4278.21|4278.21|4278.21|4278.21|4278.21|4278.21|4278.21|4278.21|0
1629363070000|2021-08-19 08:51:10|4278.09|4278.09|4278.09|4278.09|4278.09|4278.09|4278.09|4278.09|0
1629363100000|2021-08-19 08:51:40|4278.59|4278.59|4278.34|4278.34|4278.59|4278.59|4278.34|4278.34|0
1629363110000|2021-08-19 08:51:50|4278.72|4278.72|4278.09|4278.09|4278.72|4278.72|4278.09|4278.09|0
1629363120000|2021-08-19 08:52:00|4276.85|4276.85|4276.85|4276.85|4276.85|4276.85|4276.85|4276.85|0
1629363140000|2021-08-19 08:52:20|4277.61|4277.61|4277.48|4277.48|4277.74|4277.74|4277.48|4277.48|0
1629363260000|2021-08-19 08:54:20|4278.72|4278.72|4278.21|4278.21|4278.97|4278.97|4278.21|4278.21|0
1629363280000|2021-08-19 08:54:40|4276.97|4276.97|4276.97|4276.97|4276.97|4276.97|4276.97|4276.97|0
1629363290000|2021-08-19 08:54:50|4275.73|4275.73|4275.73|4275.73|4275.73|4275.73|4275.73|4275.73|0
1629363360000|2021-08-19 08:56:00|4276.24|4276.24|4276.88|4276.88|4278.12|4278.12|4276.24|4276.24|0
1629363370000|2021-08-19 08:56:10|4277|4277|4277|4277|4277|4277|4277|4277|0
1629363420000|2021-08-19 08:57:00|4277.13|4277.13|4280.59|4280.59|4280.85|4280.85|4277.13|4277.13|0
1629363440000|2021-08-19 08:57:20|4280.47|4280.47|4280.21|4280.21|4280.47|4280.47|4280.21|4280.21|0
1629363460000|2021-08-19 08:57:40|4278.97|4278.97|4277.74|4277.74|4278.97|4278.97|4277.74|4277.74|0
1629363490000|2021-08-19 08:58:10|4277.61|4277.61|4277.48|4277.48|4277.61|4277.61|4277.48|4277.48|0
1629363540000|2021-08-19 08:59:00|4277.61|4277.61|4278.5|4278.5|4278.5|4278.5|4277.61|4277.61|0
1629363560000|2021-08-19 08:59:20|4278.62|4278.62|4278.62|4278.62|4278.62|4278.62|4278.62|4278.62|0
1629363580000|2021-08-19 08:59:40|4278.96|4278.96|4279.13|4279.13|4279.13|4279.13|4278.96|4278.96|0
1629363600000|2021-08-19 09:00:00|4280.37|4280.37|4282.37|4282.37|4282.37|4282.37|4280.37|4280.37|0
1629363610000|2021-08-19 09:00:10|4282.12|4282.12|4282.12|4282.12|4282.12|4282.12|4282.12|4282.12|0
1629363620000|2021-08-19 09:00:20|4281.95|4281.95|4279.09|4279.09|4281.95|4281.95|4279.09|4279.09|0
1629363640000|2021-08-19 09:00:40|4278.92|4278.92|4279.65|4279.65|4279.91|4279.91|4278.67|4278.67|0
1629363660000|2021-08-19 09:01:00|4280.89|4280.89|4281.15|4281.15|4281.15|4281.15|4280.89|4280.89|0
1629363670000|2021-08-19 09:01:10|4281.27|4281.27|4281.27|4281.27|4281.27|4281.27|4281.27|4281.27|0
1629363690000|2021-08-19 09:01:30|4278.79|4278.79|4278.54|4278.54|4278.79|4278.79|4278.54|4278.54|0
1629363700000|2021-08-19 09:01:40|4277.3|4277.3|4277.3|4277.3|4277.3|4277.3|4277.3|4277.3|0
1629363710000|2021-08-19 09:01:50|4276.06|4276.06|4276.06|4276.06|4276.06|4276.06|4276.06|4276.06|0
1629363730000|2021-08-19 09:02:10|4277.3|4277.3|4276.54|4276.54|4277.3|4277.3|4276.54|4276.54|0
1629363830000|2021-08-19 09:03:50|4276.92|4276.92|4277.3|4277.3|4277.3|4277.3|4276.92|4276.92|0
1629363840000|2021-08-19 09:04:00|4277.47|4277.47|4277.47|4277.47|4277.47|4277.47|4277.47|4277.47|0
1629363900000|2021-08-19 09:05:00|4276.23|4276.23|4275.98|4275.98|4276.23|4276.23|4275.98|4275.98|0
1629363910000|2021-08-19 09:05:10|4274.74|4274.74|4274.74|4274.74|4274.74|4274.74|4274.74|4274.74|0
1629363960000|2021-08-19 09:06:00|4273.72|4273.72|4273.72|4273.72|4273.72|4273.72|4273.72|4273.72|0
1629364000000|2021-08-19 09:06:40|4273.55|4273.55|4273.55|4273.55|4273.55|4273.55|4273.55|4273.55|0
1629364010000|2021-08-19 09:06:50|4273.04|4273.04|4273.04|4273.04|4273.04|4273.04|4273.04|4273.04|0
1629364020000|2021-08-19 09:07:00|4272.92|4272.92|4273.43|4273.43|4273.43|4273.43|4272.92|4272.92|0
1629364040000|2021-08-19 09:07:20|4274.67|4274.67|4274.67|4274.67|4274.67|4274.67|4274.67|4274.67|0
1629364080000|2021-08-19 09:08:00|4273.43|4273.43|4273.43|4273.43|4273.43|4273.43|4273.43|4273.43|0
1629364110000|2021-08-19 09:08:30|4272.19|4272.19|4272.19|4272.19|4272.19|4272.19|4272.19|4272.19|0
1629364130000|2021-08-19 09:08:50|4269.71|4269.71|4269.71|4269.71|4269.71|4269.71|4269.71|4269.71|0
1629364140000|2021-08-19 09:09:00|4269.54|4269.54|4269.37|4269.37|4269.54|4269.54|4269.37|4269.37|0
1629364160000|2021-08-19 09:09:20|4269.24|4269.24|4269.24|4269.24|4269.24|4269.24|4269.24|4269.24|0
1629364200000|2021-08-19 09:10:00|4269.37|4269.37|4269.37|4269.37|4269.37|4269.37|4269.37|4269.37|0
1629364210000|2021-08-19 09:10:10|4270.61|4270.61|4270.61|4270.61|4270.61|4270.61|4270.61|4270.61|0
1629364250000|2021-08-19 09:10:50|4270.86|4270.86|4270.86|4270.86|4270.86|4270.86|4270.86|4270.86|0
1629364310000|2021-08-19 09:11:50|4271.24|4271.24|4271.5|4271.5|4271.5|4271.5|4271.24|4271.24|0
1629364360000|2021-08-19 09:12:40|4273.37|4273.37|4272.13|4272.13|4273.37|4273.37|4272.13|4272.13|0
1629364380000|2021-08-19 09:13:00|4270.89|4270.89|4270.64|4270.64|4270.89|4270.89|4270.64|4270.64|0
1629364390000|2021-08-19 09:13:10|4271.88|4271.88|4270.64|4270.64|4271.88|4271.88|4270.64|4270.64|0
1629364430000|2021-08-19 09:13:50|4269.4|4269.4|4269.4|4269.4|4269.4|4269.4|4269.4|4269.4|0
1629364440000|2021-08-19 09:14:00|4269.65|4269.65|4269.91|4269.91|4269.91|4269.91|4269.65|4269.65|0
1629364460000|2021-08-19 09:14:20|4268.67|4268.67|4268.67|4268.67|4268.67|4268.67|4268.67|4268.67|0
1629364510000|2021-08-19 09:15:10|4268.5|4268.5|4269.74|4269.74|4269.74|4269.74|4268.5|4268.5|0
1629364540000|2021-08-19 09:15:40|4269.61|4269.61|4269.61|4269.61|4269.61|4269.61|4269.61|4269.61|0
1629364560000|2021-08-19 09:16:00|4269.99|4269.99|4269.01|4269.01|4270.5|4270.5|4269.01|4269.01|0
1629364580000|2021-08-19 09:16:20|4268.75|4268.75|4268.62|4268.62|4268.75|4268.75|4268.62|4268.62|0
1629364610000|2021-08-19 09:16:50|4268.88|4268.88|4269.26|4269.26|4269.26|4269.26|4268.88|4268.88|0
1629364630000|2021-08-19 09:17:10|4266.78|4266.78|4266.65|4266.65|4266.78|4266.78|4266.65|4266.65|0
1629364640000|2021-08-19 09:17:20|4266.48|4266.48|4266.48|4266.48|4266.48|4266.48|4266.48|4266.48|0
1629364660000|2021-08-19 09:17:40|4265.25|4265.25|4262.77|4262.77|4265.25|4265.25|4262.77|4262.77|0
1629364680000|2021-08-19 09:18:00|4262.89|4262.89|4262.89|4262.89|4262.89|4262.89|4262.89|4262.89|0
1629364690000|2021-08-19 09:18:10|4263.02|4263.02|4263.15|4263.15|4263.15|4263.15|4263.02|4263.02|0
1629364700000|2021-08-19 09:18:20|4264.64|4264.64|4263.66|4263.66|4264.89|4264.89|4263.66|4263.66|0
1629364730000|2021-08-19 09:18:50|4264.89|4264.89|4264.89|4264.89|4264.89|4264.89|4264.89|4264.89|0
1629364760000|2021-08-19 09:19:20|4265.28|4265.28|4266.51|4266.51|4266.51|4266.51|4265.28|4265.28|0
1629364800000|2021-08-19 09:20:00|4266.9|4266.9|4266.64|4266.64|4266.9|4266.9|4266.64|4266.64|0
1629364820000|2021-08-19 09:20:20|4266.39|4266.39|4266.26|4266.26|4266.39|4266.39|4266.26|4266.26|0
1629364830000|2021-08-19 09:20:30|4266.6|4266.6|4266.6|4266.6|4266.6|4266.6|4266.6|4266.6|0
1629364850000|2021-08-19 09:20:50|4265.36|4265.36|4265.36|4265.36|4265.36|4265.36|4265.36|4265.36|0
1629364860000|2021-08-19 09:21:00|4265.62|4265.62|4265.74|4265.74|4265.74|4265.74|4265.62|4265.62|0
1629364870000|2021-08-19 09:21:10|4266|4266|4266|4266|4266|4266|4266|4266|0
1629364900000|2021-08-19 09:21:40|4267.24|4267.24|4267.24|4267.24|4267.24|4267.24|4267.24|4267.24|0
1629364950000|2021-08-19 09:22:30|4267.49|4267.49|4267.49|4267.49|4267.49|4267.49|4267.49|4267.49|0
1629364960000|2021-08-19 09:22:40|4268.73|4268.73|4268.73|4268.73|4268.73|4268.73|4268.73|4268.73|0
1629364990000|2021-08-19 09:23:10|4268.86|4268.86|4268.73|4268.73|4268.86|4268.86|4268.73|4268.73|0
1629365000000|2021-08-19 09:23:20|4269.97|4269.97|4269.97|4269.97|4269.97|4269.97|4269.97|4269.97|0
1629365010000|2021-08-19 09:23:30|4269.84|4269.84|4269.84|4269.84|4269.84|4269.84|4269.84|4269.84|0
1629365020000|2021-08-19 09:23:40|4268.6|4268.6|4268.6|4268.6|4268.6|4268.6|4268.6|4268.6|0
1629365040000|2021-08-19 09:24:00|4268.22|4268.22|4268.22|4268.22|4268.22|4268.22|4268.22|4268.22|0
1629365070000|2021-08-19 09:24:30|4269.46|4269.46|4269.46|4269.46|4269.46|4269.46|4269.46|4269.46|0
1629365140000|2021-08-19 09:25:40|4270.7|4270.7|4270.7|4270.7|4270.7|4270.7|4270.7|4270.7|0
1629365150000|2021-08-19 09:25:50|4270.83|4270.83|4270.83|4270.83|4270.83|4270.83|4270.83|4270.83|0
1629365170000|2021-08-19 09:26:10|4272.07|4272.07|4272.07|4272.07|4272.07|4272.07|4272.07|4272.07|0
1629365230000|2021-08-19 09:27:10|4271.81|4271.81|4271.56|4271.56|4271.81|4271.81|4271.56|4271.56|0
1629365240000|2021-08-19 09:27:20|4270.32|4270.32|4270.32|4270.32|4270.32|4270.32|4270.32|4270.32|0
1629365260000|2021-08-19 09:27:40|4270.45|4270.45|4270.45|4270.45|4270.45|4270.45|4270.45|4270.45|0
1629365270000|2021-08-19 09:27:50|4269.21|4269.21|4271.68|4271.68|4271.68|4271.68|4269.21|4269.21|0
1629365300000|2021-08-19 09:28:20|4270.45|4270.45|4269.21|4269.21|4270.45|4270.45|4269.21|4269.21|0
1629365330000|2021-08-19 09:28:50|4269.55|4269.55|4269.55|4269.55|4269.55|4269.55|4269.55|4269.55|0
1629365340000|2021-08-19 09:29:00|4269.72|4269.72|4269.72|4269.72|4269.72|4269.72|4269.72|4269.72|0
1629365370000|2021-08-19 09:29:30|4269.59|4269.59|4269.59|4269.59|4269.59|4269.59|4269.59|4269.59|0
1629365380000|2021-08-19 09:29:40|4269.72|4269.72|4269.97|4269.97|4269.97|4269.97|4269.72|4269.72|0
1629365400000|2021-08-19 09:30:00|4269.8|4269.8|4266.08|4266.08|4269.8|4269.8|4266.08|4266.08|0
1629365430000|2021-08-19 09:30:30|4268.56|4268.56|4268.56|4268.56|4268.56|4268.56|4268.56|4268.56|0
1629365520000|2021-08-19 09:32:00|4268.69|4268.69|4272.41|4272.41|4272.41|4272.41|4268.69|4268.69|0
1629365580000|2021-08-19 09:33:00|4272.53|4272.53|4272.53|4272.53|4272.53|4272.53|4272.53|4272.53|0
1629365610000|2021-08-19 09:33:30|4272.79|4272.79|4272.79|4272.79|4272.79|4272.79|4272.79|4272.79|0
1629365630000|2021-08-19 09:33:50|4271.55|4271.55|4271.55|4271.55|4271.55|4271.55|4271.55|4271.55|0
1629365640000|2021-08-19 09:34:00|4274.03|4274.03|4275.27|4275.27|4275.27|4275.27|4274.03|4274.03|0
1629365650000|2021-08-19 09:34:10|4275.44|4275.44|4275.94|4275.94|4275.94|4275.94|4275.44|4275.44|0
1629365660000|2021-08-19 09:34:20|4276.32|4276.32|4276.32|4276.32|4276.32|4276.32|4276.32|4276.32|0
1629365690000|2021-08-19 09:34:50|4277.56|4277.56|4278.97|4278.97|4278.97|4278.97|4277.56|4277.56|0
1629365700000|2021-08-19 09:35:00|4278.63|4278.63|4279.62|4279.62|4279.62|4279.62|4278.51|4278.51|0
1629365740000|2021-08-19 09:35:40|4279.24|4279.24|4279.36|4279.36|4279.36|4279.36|4279.24|4279.24|0
1629365750000|2021-08-19 09:35:50|4279.62|4279.62|4280.98|4280.98|4280.98|4280.98|4279.62|4279.62|0
1629365810000|2021-08-19 09:36:50|4279.74|4279.74|4279.74|4279.74|4279.74|4279.74|4279.74|4279.74|0
1629365850000|2021-08-19 09:37:30|4280.98|4280.98|4280.98|4280.98|4280.98|4280.98|4280.98|4280.98|0
1629365880000|2021-08-19 09:38:00|4279.74|4279.74|4279.62|4279.62|4279.74|4279.74|4279.62|4279.62|0
1629365890000|2021-08-19 09:38:10|4279.49|4279.49|4279.49|4279.49|4279.49|4279.49|4279.49|4279.49|0
1629365900000|2021-08-19 09:38:20|4279.87|4279.87|4279.87|4279.87|4279.87|4279.87|4279.87|4279.87|0
1629365970000|2021-08-19 09:39:30|4279.62|4279.62|4279.49|4279.49|4279.62|4279.62|4279.49|4279.49|0
1629366010000|2021-08-19 09:40:10|4279.24|4279.24|4279.24|4279.24|4279.24|4279.24|4279.24|4279.24|0
1629366050000|2021-08-19 09:40:50|4278.86|4278.86|4278.73|4278.73|4278.86|4278.86|4278.73|4278.73|0
1629366070000|2021-08-19 09:41:10|4279.11|4279.11|4279.11|4279.11|4279.11|4279.11|4278.86|4278.86|0
1629366090000|2021-08-19 09:41:30|4280.35|4280.35|4280.35|4280.35|4280.35|4280.35|4280.35|4280.35|0
1629366100000|2021-08-19 09:41:40|4280.6|4280.6|4280.6|4280.6|4280.6|4280.6|4280.6|4280.6|0
1629366120000|2021-08-19 09:42:00|4280.86|4280.86|4282.1|4282.1|4282.1|4282.1|4280.86|4280.86|0
1629366130000|2021-08-19 09:42:10|4282.22|4282.22|4282.22|4282.22|4282.22|4282.22|4282.22|4282.22|0
1629366220000|2021-08-19 09:43:40|4281.84|4281.84|4281.84|4281.84|4281.84|4281.84|4281.84|4281.84|0
1629366250000|2021-08-19 09:44:10|4280.6|4280.6|4280.35|4280.35|4280.6|4280.6|4280.35|4280.35|0
1629366300000|2021-08-19 09:45:00|4280.48|4280.48|4281.71|4281.71|4281.71|4281.71|4280.48|4280.48|0
1629366320000|2021-08-19 09:45:20|4281.84|4281.84|4281.97|4281.97|4281.97|4281.97|4281.84|4281.84|0
1629366370000|2021-08-19 09:46:10|4283.21|4283.21|4284.45|4284.45|4284.45|4284.45|4283.21|4283.21|0
1629366420000|2021-08-19 09:47:00|4284.57|4284.57|4284.57|4284.57|4284.57|4284.57|4284.57|4284.57|0
1629366440000|2021-08-19 09:47:20|4284.74|4284.74|4284.74|4284.74|4284.74|4284.74|4284.74|4284.74|0
1629366460000|2021-08-19 09:47:40|4283.51|4283.51|4283.51|4283.51|4283.51|4283.51|4283.51|4283.51|0
1629366480000|2021-08-19 09:48:00|4283.89|4283.89|4285.13|4285.13|4285.13|4285.13|4283.89|4283.89|0
1629366530000|2021-08-19 09:48:50|4285.51|4285.51|4285.51|4285.51|4285.51|4285.51|4285.51|4285.51|0
1629366540000|2021-08-19 09:49:00|4285.13|4285.13|4285.25|4285.25|4285.25|4285.25|4285.13|4285.13|0
1629366600000|2021-08-19 09:50:00|4285.63|4285.63|4285.63|4285.63|4285.63|4285.63|4285.63|4285.63|0
1629366630000|2021-08-19 09:50:30|4284.39|4284.39|4284.39|4284.39|4284.39|4284.39|4284.39|4284.39|0
1629366660000|2021-08-19 09:51:00|4284.27|4284.27|4285.51|4285.51|4285.51|4285.51|4284.27|4284.27|0
1629366690000|2021-08-19 09:51:30|4285.63|4285.63|4286.01|4286.01|4286.01|4286.01|4285.63|4285.63|0
1629366700000|2021-08-19 09:51:40|4285.89|4285.89|4284.65|4284.65|4285.89|4285.89|4284.65|4284.65|0
1629366740000|2021-08-19 09:52:20|4284.77|4284.77|4284.77|4284.77|4284.77|4284.77|4284.77|4284.77|0
1629366760000|2021-08-19 09:52:40|4286.01|4286.01|4286.01|4286.01|4286.01|4286.01|4286.01|4286.01|0
1629366830000|2021-08-19 09:53:50|4287.25|4287.25|4287.25|4287.25|4287.25|4287.25|4287.25|4287.25|0
1629366860000|2021-08-19 09:54:20|4287.43|4287.43|4287.6|4287.6|4287.6|4287.6|4287.43|4287.43|0
1629366870000|2021-08-19 09:54:30|4287.77|4287.77|4287.89|4287.89|4287.89|4287.89|4287.77|4287.77|0
1629366910000|2021-08-19 09:55:10|4288.24|4288.24|4288.24|4288.24|4288.24|4288.24|4288.24|4288.24|0
1629366930000|2021-08-19 09:55:30|4289.73|4289.73|4290.97|4290.97|4290.97|4290.97|4289.73|4289.73|0
1629366940000|2021-08-19 09:55:40|4291.14|4291.14|4290.97|4290.97|4291.14|4291.14|4290.8|4290.8|0
1629366950000|2021-08-19 09:55:50|4291.14|4291.14|4291.14|4291.14|4291.14|4291.14|4291.14|4291.14|0
1629366960000|2021-08-19 09:56:00|4292.38|4292.38|4292.38|4292.38|4292.38|4292.38|4292.38|4292.38|0
1629367020000|2021-08-19 09:57:00|4292.55|4292.55|4292.55|4292.55|4292.55|4292.55|4292.55|4292.55|0
1629367030000|2021-08-19 09:57:10|4292.68|4292.68|4290.33|4290.33|4292.68|4292.68|4290.2|4290.2|0
1629367040000|2021-08-19 09:57:20|4290.07|4290.07|4290.07|4290.07|4290.07|4290.07|4290.07|4290.07|0
1629367100000|2021-08-19 09:58:20|4288.83|4288.83|4288.07|4288.07|4288.83|4288.83|4288.07|4288.07|0
1629367110000|2021-08-19 09:58:30|4288.45|4288.45|4288.45|4288.45|4288.45|4288.45|4288.45|4288.45|0
1629367130000|2021-08-19 09:58:50|4289.69|4289.69|4289.69|4289.69|4289.69|4289.69|4289.69|4289.69|0
1629367160000|2021-08-19 09:59:20|4288.45|4288.45|4288.45|4288.45|4288.45|4288.45|4288.45|4288.45|0
1629367200000|2021-08-19 10:00:00|4288.58|4288.58|4288.83|4288.83|4288.83|4288.83|4288.58|4288.58|0
1629367210000|2021-08-19 10:00:10|4288.96|4288.96|4289.51|4289.51|4289.51|4289.51|4288.96|4288.96|0
1629367220000|2021-08-19 10:00:20|4290.75|4290.75|4290.75|4290.75|4290.75|4290.75|4290.75|4290.75|0
1629367240000|2021-08-19 10:00:40|4289.26|4289.26|4289.26|4289.26|4289.26|4289.26|4289.26|4289.26|0
1629367290000|2021-08-19 10:01:30|4290.5|4290.5|4290.5|4290.5|4290.5|4290.5|4290.5|4290.5|0
1629367340000|2021-08-19 10:02:20|4290.37|4290.37|4290.37|4290.37|4290.37|4290.37|4290.37|4290.37|0
1629367410000|2021-08-19 10:03:30|4290.5|4290.5|4290.5|4290.5|4290.5|4290.5|4290.5|4290.5|0
1629367430000|2021-08-19 10:03:50|4290.24|4290.24|4290.24|4290.24|4290.24|4290.24|4290.24|4290.24|0
1629367450000|2021-08-19 10:04:10|4289.61|4289.61|4289.61|4289.61|4289.61|4289.61|4289.61|4289.61|0
1629367470000|2021-08-19 10:04:30|4289.74|4289.74|4289.74|4289.74|4289.74|4289.74|4289.74|4289.74|0
1629367500000|2021-08-19 10:05:00|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|0
1629367510000|2021-08-19 10:05:10|4288.62|4288.62|4288.62|4288.62|4288.62|4288.62|4288.62|4288.62|0
1629367520000|2021-08-19 10:05:20|4288.75|4288.75|4289|4289|4289.13|4289.13|4288.75|4288.75|0
1629367570000|2021-08-19 10:06:10|4287.77|4287.77|4287.77|4287.77|4287.77|4287.77|4287.77|4287.77|0
1629367580000|2021-08-19 10:06:20|4289|4289|4289|4289|4289|4289|4289|4289|0
1629367600000|2021-08-19 10:06:40|4287.77|4287.77|4287.77|4287.77|4287.77|4287.77|4287.77|4287.77|0
1629367630000|2021-08-19 10:07:10|4288.02|4288.02|4288.02|4288.02|4288.02|4288.02|4288.02|4288.02|0
1629367650000|2021-08-19 10:07:30|4289.26|4289.26|4289.26|4289.26|4289.26|4289.26|4289.26|4289.26|0
1629367680000|2021-08-19 10:08:00|4291.74|4291.74|4291.74|4291.74|4291.74|4291.74|4291.74|4291.74|0
1629367740000|2021-08-19 10:09:00|4291.48|4291.48|4291.36|4291.36|4291.48|4291.48|4291.36|4291.36|0
1629367760000|2021-08-19 10:09:20|4290.12|4290.12|4290.12|4290.12|4290.12|4290.12|4290.12|4290.12|0
1629367790000|2021-08-19 10:09:50|4288.88|4288.88|4288.75|4288.75|4288.88|4288.88|4288.75|4288.75|0
1629367870000|2021-08-19 10:11:10|4289.99|4289.99|4290.5|4290.5|4290.5|4290.5|4289.99|4289.99|0
1629367910000|2021-08-19 10:11:50|4291.74|4291.74|4291.74|4291.74|4291.74|4291.74|4291.74|4291.74|0
1629367990000|2021-08-19 10:13:10|4291.99|4291.99|4292.12|4292.12|4292.12|4292.12|4291.99|4291.99|0
1629368030000|2021-08-19 10:13:50|4291.99|4291.99|4291.99|4291.99|4291.99|4291.99|4291.99|4291.99|0
1629368140000|2021-08-19 10:15:40|4293.23|4293.23|4293.23|4293.23|4293.23|4293.23|4293.23|4293.23|0
1629368150000|2021-08-19 10:15:50|4292.85|4292.85|4292.85|4292.85|4292.85|4292.85|4291.61|4291.61|0
1629368160000|2021-08-19 10:16:00|4294.09|4294.09|4294.09|4294.09|4294.09|4294.09|4294.09|4294.09|0
1629368170000|2021-08-19 10:16:10|4292.85|4292.85|4292.85|4292.85|4292.85|4292.85|4292.85|4292.85|0
1629368190000|2021-08-19 10:16:30|4291.61|4291.61|4291.61|4291.61|4291.61|4291.61|4291.61|4291.61|0
1629368210000|2021-08-19 10:16:50|4290.37|4290.37|4290.37|4290.37|4290.37|4290.37|4290.37|4290.37|0
1629368220000|2021-08-19 10:17:00|4289.13|4289.13|4291.61|4291.61|4291.61|4291.61|4289.13|4289.13|0
1629368230000|2021-08-19 10:17:10|4291.48|4291.48|4291.23|4291.23|4291.48|4291.48|4291.23|4291.23|0
1629368250000|2021-08-19 10:17:30|4291.1|4291.1|4291.1|4291.1|4291.1|4291.1|4291.1|4291.1|0
1629368270000|2021-08-19 10:17:50|4291.27|4291.27|4287.05|4287.05|4291.27|4291.27|4287.05|4287.05|0
1629368280000|2021-08-19 10:18:00|4285.81|4285.81|4285.81|4285.81|4285.81|4285.81|4285.81|4285.81|0
1629368350000|2021-08-19 10:19:10|4285.93|4285.93|4285.93|4285.93|4285.93|4285.93|4285.93|4285.93|0
1629368360000|2021-08-19 10:19:20|4285.81|4285.81|4285.81|4285.81|4285.81|4285.81|4285.81|4285.81|0
1629368380000|2021-08-19 10:19:40|4284.57|4284.57|4283.33|4283.33|4284.57|4284.57|4283.33|4283.33|0
1629368410000|2021-08-19 10:20:10|4283.58|4283.58|4283.71|4283.71|4283.71|4283.71|4283.58|4283.58|0
1629368420000|2021-08-19 10:20:20|4283.84|4283.84|4283.71|4283.71|4283.84|4283.84|4283.71|4283.71|0
1629368430000|2021-08-19 10:20:30|4282.47|4282.47|4282.47|4282.47|4282.47|4282.47|4282.47|4282.47|0
1629368470000|2021-08-19 10:21:10|4282.34|4282.34|4281.96|4281.96|4282.34|4282.34|4281.96|4281.96|0
1629368520000|2021-08-19 10:22:00|4283.2|4283.2|4283.58|4283.58|4283.58|4283.58|4283.2|4283.2|0
1629368550000|2021-08-19 10:22:30|4283.71|4283.71|4283.71|4283.71|4283.71|4283.71|4283.71|4283.71|0
1629368560000|2021-08-19 10:22:40|4284.95|4284.95|4285.08|4285.08|4285.08|4285.08|4284.95|4284.95|0
1629368580000|2021-08-19 10:23:00|4286.32|4286.32|4286.32|4286.32|4286.32|4286.32|4286.32|4286.32|0
1629368590000|2021-08-19 10:23:10|4287.55|4287.55|4287.55|4287.55|4287.55|4287.55|4287.55|4287.55|0
1629368600000|2021-08-19 10:23:20|4288.06|4288.06|4288.06|4288.06|4288.06|4288.06|4288.06|4288.06|0
1629368640000|2021-08-19 10:24:00|4288.32|4288.32|4288.19|4288.19|4288.32|4288.32|4288.19|4288.19|0
1629368690000|2021-08-19 10:24:50|4288.32|4288.32|4288.44|4288.44|4288.44|4288.44|4288.32|4288.32|0
1629368700000|2021-08-19 10:25:00|4290.92|4290.92|4290.92|4290.92|4290.92|4290.92|4290.92|4290.92|0
1629368710000|2021-08-19 10:25:10|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|0
1629368760000|2021-08-19 10:26:00|4290.67|4290.67|4290.67|4290.67|4290.67|4290.67|4290.67|4290.67|0
1629368790000|2021-08-19 10:26:30|4290.29|4290.29|4290.29|4290.29|4290.29|4290.29|4290.29|4290.29|0
1629368890000|2021-08-19 10:28:10|4289.05|4289.05|4289.05|4289.05|4289.05|4289.05|4289.05|4289.05|0
1629368920000|2021-08-19 10:28:40|4288.92|4288.92|4287.68|4287.68|4288.92|4288.92|4287.68|4287.68|0
1629368970000|2021-08-19 10:29:30|4287.94|4287.94|4287.94|4287.94|4287.94|4287.94|4287.94|4287.94|0
1629369000000|2021-08-19 10:30:00|4289.18|4289.18|4289.18|4289.18|4289.18|4289.18|4289.18|4289.18|0
1629369010000|2021-08-19 10:30:10|4287.94|4287.94|4287.94|4287.94|4287.94|4287.94|4287.94|4287.94|0
1629369030000|2021-08-19 10:30:30|4287.81|4287.81|4286.57|4286.57|4287.81|4287.81|4286.57|4286.57|0
1629369040000|2021-08-19 10:30:40|4285.33|4285.33|4285.33|4285.33|4285.33|4285.33|4285.33|4285.33|0
1629369050000|2021-08-19 10:30:50|4286.57|4286.57|4286.57|4286.57|4286.57|4286.57|4286.57|4286.57|0
1629369060000|2021-08-19 10:31:00|4287.81|4287.81|4289.05|4289.05|4289.05|4289.05|4287.81|4287.81|0
1629369100000|2021-08-19 10:31:40|4289.18|4289.18|4290.41|4290.41|4290.41|4290.41|4289.18|4289.18|0
1629369130000|2021-08-19 10:32:10|4290.03|4290.03|4290.03|4290.03|4290.03|4290.03|4290.03|4290.03|0
1629369140000|2021-08-19 10:32:20|4289.91|4289.91|4289.57|4289.57|4289.91|4289.91|4289.57|4289.57|0
1629369170000|2021-08-19 10:32:50|4287.09|4287.09|4285.85|4285.85|4287.09|4287.09|4285.85|4285.85|0
1629369180000|2021-08-19 10:33:00|4286.23|4286.23|4286.23|4286.23|4286.23|4286.23|4286.23|4286.23|0
1629369190000|2021-08-19 10:33:10|4287.47|4287.47|4287.47|4287.47|4287.47|4287.47|4287.47|4287.47|0
1629369220000|2021-08-19 10:33:40|4286.23|4286.23|4286.23|4286.23|4286.23|4286.23|4286.23|4286.23|0
1629369230000|2021-08-19 10:33:50|4286.36|4286.36|4286.36|4286.36|4286.36|4286.36|4286.36|4286.36|0
1629369290000|2021-08-19 10:34:50|4287.6|4287.6|4287.6|4287.6|4287.6|4287.6|4287.6|4287.6|0
1629369300000|2021-08-19 10:35:00|4287.72|4287.72|4287.72|4287.72|4287.72|4287.72|4287.72|4287.72|0
1629369310000|2021-08-19 10:35:10|4288.96|4288.96|4288.96|4288.96|4288.96|4288.96|4288.96|4288.96|0
1629369340000|2021-08-19 10:35:40|4288.83|4288.83|4288.83|4288.83|4288.83|4288.83|4288.83|4288.83|0
1629369350000|2021-08-19 10:35:50|4287.6|4287.6|4287.6|4287.6|4287.6|4287.6|4287.6|4287.6|0
1629369400000|2021-08-19 10:36:40|4287.21|4287.21|4287.21|4287.21|4287.21|4287.21|4287.21|4287.21|0
1629369440000|2021-08-19 10:37:20|4287.34|4287.34|4287.34|4287.34|4287.34|4287.34|4287.34|4287.34|0
1629369460000|2021-08-19 10:37:40|4287.47|4287.47|4287.47|4287.47|4287.47|4287.47|4287.47|4287.47|0
1629369500000|2021-08-19 10:38:20|4287.72|4287.72|4287.72|4287.72|4287.72|4287.72|4287.72|4287.72|0
1629369510000|2021-08-19 10:38:30|4288.96|4288.96|4289.09|4289.09|4289.09|4289.09|4288.96|4288.96|0
1629369520000|2021-08-19 10:38:40|4289.22|4289.22|4289.22|4289.22|4289.22|4289.22|4289.22|4289.22|0
1629369550000|2021-08-19 10:39:10|4289.09|4289.09|4289.09|4289.09|4289.09|4289.09|4289.09|4289.09|0
1629369690000|2021-08-19 10:41:30|4288.96|4288.96|4287.72|4287.72|4288.96|4288.96|4287.72|4287.72|0
1629369710000|2021-08-19 10:41:50|4287.34|4287.34|4287.17|4287.17|4287.34|4287.34|4287.17|4287.17|0
1629369740000|2021-08-19 10:42:20|4285.93|4285.93|4285.93|4285.93|4285.93|4285.93|4285.93|4285.93|0
1629369750000|2021-08-19 10:42:30|4285.81|4285.81|4285.81|4285.81|4285.81|4285.81|4285.81|4285.81|0
1629369860000|2021-08-19 10:44:20|4285.68|4285.68|4285.68|4285.68|4285.68|4285.68|4285.68|4285.68|0
1629369890000|2021-08-19 10:44:50|4284.44|4284.44|4284.44|4284.44|4284.44|4284.44|4284.44|4284.44|0
1629369930000|2021-08-19 10:45:30|4284.57|4284.57|4285.81|4285.81|4285.81|4285.81|4284.57|4284.57|0
1629369960000|2021-08-19 10:46:00|4285.68|4285.68|4285.68|4285.68|4285.68|4285.68|4285.68|4285.68|0
1629369970000|2021-08-19 10:46:10|4286.92|4286.92|4291.87|4291.87|4291.87|4291.87|4286.92|4286.92|0
1629370000000|2021-08-19 10:46:40|4291.49|4291.49|4293.97|4293.97|4293.97|4293.97|4291.49|4291.49|0
1629370010000|2021-08-19 10:46:50|4292.73|4292.73|4291.49|4291.49|4292.73|4292.73|4291.49|4291.49|0
1629370090000|2021-08-19 10:48:10|4291.75|4291.75|4291.75|4291.75|4291.75|4291.75|4291.75|4291.75|0
1629370100000|2021-08-19 10:48:20|4292.99|4292.99|4292.99|4292.99|4292.99|4292.99|4292.99|4292.99|0
1629370110000|2021-08-19 10:48:30|4294.23|4294.23|4294.23|4294.23|4294.23|4294.23|4294.23|4294.23|0
1629370130000|2021-08-19 10:48:50|4294.48|4294.48|4294.48|4294.48|4294.48|4294.48|4294.48|4294.48|0
1629370180000|2021-08-19 10:49:40|4296.96|4296.96|4297.13|4297.13|4297.26|4297.26|4296.96|4296.96|0
1629370200000|2021-08-19 10:50:00|4296.87|4296.87|4296.87|4296.87|4296.87|4296.87|4296.87|4296.87|0
1629370210000|2021-08-19 10:50:10|4297.13|4297.13|4297.13|4297.13|4297.13|4297.13|4297.13|4297.13|0
1629370260000|2021-08-19 10:51:00|4299.61|4299.61|4299.61|4299.61|4299.61|4299.61|4299.61|4299.61|0
1629370270000|2021-08-19 10:51:10|4299.73|4299.73|4299.73|4299.73|4299.73|4299.73|4299.73|4299.73|0
1629370280000|2021-08-19 10:51:20|4303.45|4303.45|4302.47|4302.47|4303.7|4303.7|4302.47|4302.47|0
1629370320000|2021-08-19 10:52:00|4302.34|4302.34|4302.34|4302.34|4302.34|4302.34|4302.34|4302.34|0
1629370370000|2021-08-19 10:52:50|4302.08|4302.08|4303.32|4303.32|4303.32|4303.32|4302.08|4302.08|0
1629370610000|2021-08-19 10:56:50|4305.8|4305.8|4305.8|4305.8|4305.8|4305.8|4305.8|4305.8|0
1629370650000|2021-08-19 10:57:30|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|0
1629370690000|2021-08-19 10:58:10|4303.7|4303.7|4303.7|4303.7|4303.7|4303.7|4303.7|4303.7|0
1629370700000|2021-08-19 10:58:20|4303.2|4303.2|4303.2|4303.2|4303.2|4303.2|4303.2|4303.2|0
1629370740000|2021-08-19 10:59:00|4303.45|4303.45|4303.15|4303.15|4303.45|4303.45|4303.15|4303.15|0
1629370750000|2021-08-19 10:59:10|4304.39|4304.39|4304.39|4304.39|4304.39|4304.39|4304.39|4304.39|0
1629370780000|2021-08-19 10:59:40|4305.63|4305.63|4305.63|4305.63|4305.63|4305.63|4305.63|4305.63|0
1629370810000|2021-08-19 11:00:10|4305.89|4305.89|4305.89|4305.89|4305.89|4305.89|4305.89|4305.89|0
1629370820000|2021-08-19 11:00:20|4306.14|4306.14|4306.14|4306.14|4306.14|4306.14|4306.14|4306.14|0
1629370880000|2021-08-19 11:01:20|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|0
1629370910000|2021-08-19 11:01:50|4304.77|4304.77|4304.77|4304.77|4304.77|4304.77|4304.77|4304.77|0
1629370920000|2021-08-19 11:02:00|4304.52|4304.52|4304.52|4304.52|4304.52|4304.52|4304.52|4304.52|0
1629370940000|2021-08-19 11:02:20|4304.27|4304.27|4304.27|4304.27|4304.27|4304.27|4304.27|4304.27|0
1629370950000|2021-08-19 11:02:30|4305.51|4305.51|4305.51|4305.51|4305.51|4305.51|4305.51|4305.51|0
1629370960000|2021-08-19 11:02:40|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|0
1629371010000|2021-08-19 11:03:30|4306.62|4306.62|4306.62|4306.62|4306.62|4306.62|4306.62|4306.62|0
1629371270000|2021-08-19 11:07:50|4306.49|4306.49|4306.49|4306.49|4306.49|4306.49|4306.49|4306.49|0
1629371280000|2021-08-19 11:08:00|4307.73|4307.73|4303.89|4303.89|4307.73|4307.73|4303.89|4303.89|0
1629371290000|2021-08-19 11:08:10|4303.76|4303.76|4305|4305|4305|4305|4303.76|4303.76|0
1629371380000|2021-08-19 11:09:40|4306.24|4306.24|4306.24|4306.24|4306.24|4306.24|4306.24|4306.24|0
1629371430000|2021-08-19 11:10:30|4305.86|4305.86|4304.62|4304.62|4305.86|4305.86|4304.62|4304.62|0
1629371460000|2021-08-19 11:11:00|4305.86|4305.86|4305.73|4305.73|4305.86|4305.86|4305.73|4305.73|0
1629371590000|2021-08-19 11:13:10|4304.49|4304.49|4303.25|4303.25|4304.49|4304.49|4303.25|4303.25|0
1629371610000|2021-08-19 11:13:30|4304.49|4304.49|4304.49|4304.49|4304.49|4304.49|4304.49|4304.49|0
1629371620000|2021-08-19 11:13:40|4305.73|4305.73|4304.49|4304.49|4305.73|4305.73|4304.49|4304.49|0
1629371660000|2021-08-19 11:14:20|4305.73|4305.73|4304.49|4304.49|4305.73|4305.73|4304.49|4304.49|0
1629371730000|2021-08-19 11:15:30|4303.25|4303.25|4302.01|4302.01|4303.25|4303.25|4301.88|4301.88|0
1629371740000|2021-08-19 11:15:40|4300.77|4300.77|4300.77|4300.77|4300.77|4300.77|4300.77|4300.77|0
1629371750000|2021-08-19 11:15:50|4300.9|4300.9|4301.66|4301.66|4301.66|4301.66|4300.9|4300.9|0
1629371760000|2021-08-19 11:16:00|4300.42|4300.42|4300.42|4300.42|4300.42|4300.42|4300.42|4300.42|0
1629371800000|2021-08-19 11:16:40|4296.7|4296.7|4296.7|4296.7|4296.7|4296.7|4296.7|4296.7|0
1629371810000|2021-08-19 11:16:50|4296.96|4296.96|4298.2|4298.2|4298.2|4298.2|4296.96|4296.96|0
1629371830000|2021-08-19 11:17:10|4297.94|4297.94|4297.94|4297.94|4297.94|4297.94|4297.94|4297.94|0
1629371860000|2021-08-19 11:17:40|4297.82|4297.82|4297.94|4297.94|4297.94|4297.94|4297.82|4297.82|0
1629371880000|2021-08-19 11:18:00|4296.7|4296.7|4296.7|4296.7|4296.7|4296.7|4296.7|4296.7|0
1629371910000|2021-08-19 11:18:30|4296.83|4296.83|4296.83|4296.83|4296.83|4296.83|4296.83|4296.83|0
1629371970000|2021-08-19 11:19:30|4296.7|4296.7|4296.7|4296.7|4296.7|4296.7|4296.7|4296.7|0
1629372000000|2021-08-19 11:20:00|4297.94|4297.94|4299.18|4299.18|4299.18|4299.18|4297.94|4297.94|0
1629372020000|2021-08-19 11:20:20|4297.94|4297.94|4297.94|4297.94|4297.94|4297.94|4297.94|4297.94|0
1629372070000|2021-08-19 11:21:10|4297.82|4297.82|4297.82|4297.82|4297.82|4297.82|4297.82|4297.82|0
1629372090000|2021-08-19 11:21:30|4296.58|4296.58|4296.58|4296.58|4296.58|4296.58|4296.58|4296.58|0
1629372100000|2021-08-19 11:21:40|4295.34|4295.34|4295.34|4295.34|4295.34|4295.34|4295.34|4295.34|0
1629372120000|2021-08-19 11:22:00|4295.21|4295.21|4292.14|4292.14|4295.21|4295.21|4292.14|4292.14|0
1629372130000|2021-08-19 11:22:10|4292.01|4292.01|4292.01|4292.01|4292.01|4292.01|4292.01|4292.01|0
1629372150000|2021-08-19 11:22:30|4292.14|4292.14|4292.27|4292.27|4292.27|4292.27|4292.14|4292.14|0
1629372160000|2021-08-19 11:22:40|4292.09|4292.09|4292.09|4292.09|4292.09|4292.09|4292.09|4292.09|0
1629372190000|2021-08-19 11:23:10|4291.71|4291.71|4291.71|4291.71|4291.71|4291.71|4291.71|4291.71|0
1629372210000|2021-08-19 11:23:30|4289.23|4289.23|4289.23|4289.23|4289.23|4289.23|4289.23|4289.23|0
1629372220000|2021-08-19 11:23:40|4289.74|4289.74|4289.74|4289.74|4289.74|4289.74|4289.74|4289.74|0
1629372370000|2021-08-19 11:26:10|4289.87|4289.87|4289.87|4289.87|4289.87|4289.87|4289.87|4289.87|0
1629372400000|2021-08-19 11:26:40|4292.35|4292.35|4292.22|4292.22|4292.35|4292.35|4292.22|4292.22|0
1629372430000|2021-08-19 11:27:10|4293.46|4293.46|4293.59|4293.59|4293.59|4293.59|4293.46|4293.46|0
1629372580000|2021-08-19 11:29:40|4292.35|4292.35|4292.47|4292.47|4292.47|4292.47|4292.35|4292.35|0
1629372590000|2021-08-19 11:29:50|4292.64|4292.64|4292.64|4292.64|4292.64|4292.64|4292.64|4292.64|0
1629372610000|2021-08-19 11:30:10|4292.77|4292.77|4292.9|4292.9|4292.9|4292.9|4292.77|4292.77|0
1629372620000|2021-08-19 11:30:20|4294.14|4294.14|4294.14|4294.14|4294.14|4294.14|4294.14|4294.14|0
1629372630000|2021-08-19 11:30:30|4294.26|4294.26|4294.26|4294.26|4294.26|4294.26|4294.26|4294.26|0
1629372670000|2021-08-19 11:31:10|4294.14|4294.14|4294.14|4294.14|4294.14|4294.14|4294.14|4294.14|0
1629372720000|2021-08-19 11:32:00|4294.31|4294.31|4294.31|4294.31|4294.31|4294.31|4294.31|4294.31|0
1629372780000|2021-08-19 11:33:00|4295.55|4295.55|4295.55|4295.55|4295.55|4295.55|4295.55|4295.55|0
1629372830000|2021-08-19 11:33:50|4295.8|4295.8|4295.8|4295.8|4295.8|4295.8|4295.8|4295.8|0
1629372850000|2021-08-19 11:34:10|4297.04|4297.04|4297.29|4297.29|4297.29|4297.29|4297.04|4297.04|0
1629372890000|2021-08-19 11:34:50|4297.42|4297.42|4297.29|4297.29|4297.42|4297.42|4297.29|4297.29|0
1629372950000|2021-08-19 11:35:50|4297.17|4297.17|4297.17|4297.17|4297.17|4297.17|4297.17|4297.17|0
1629373040000|2021-08-19 11:37:20|4298.41|4298.41|4298.41|4298.41|4298.41|4298.41|4298.41|4298.41|0
1629373050000|2021-08-19 11:37:30|4298.79|4298.79|4298.79|4298.79|4298.79|4298.79|4298.79|4298.79|0
1629373090000|2021-08-19 11:38:10|4297.55|4297.55|4297.55|4297.55|4297.55|4297.55|4297.55|4297.55|0
1629373110000|2021-08-19 11:38:30|4297.8|4297.8|4297.8|4297.8|4297.8|4297.8|4297.8|4297.8|0
1629373120000|2021-08-19 11:38:40|4297.93|4297.93|4297.93|4297.93|4297.93|4297.93|4297.93|4297.93|0
1629373140000|2021-08-19 11:39:00|4297.8|4297.8|4296.56|4296.56|4297.8|4297.8|4296.56|4296.56|0
1629373180000|2021-08-19 11:39:40|4296.44|4296.44|4296.44|4296.44|4296.44|4296.44|4296.44|4296.44|0
1629373250000|2021-08-19 11:40:50|4296.18|4296.18|4296.18|4296.18|4296.18|4296.18|4296.18|4296.18|0
1629373260000|2021-08-19 11:41:00|4296.01|4296.01|4296.01|4296.01|4296.01|4296.01|4296.01|4296.01|0
1629373330000|2021-08-19 11:42:10|4294.77|4294.77|4294.77|4294.77|4294.77|4294.77|4294.77|4294.77|0
1629373350000|2021-08-19 11:42:30|4295.15|4295.15|4295.28|4295.28|4295.28|4295.28|4295.15|4295.15|0
1629373380000|2021-08-19 11:43:00|4295.41|4295.41|4295.41|4295.41|4295.41|4295.41|4295.41|4295.41|0
1629373460000|2021-08-19 11:44:20|4295.53|4295.53|4295.53|4295.53|4295.53|4295.53|4295.53|4295.53|0
1629373470000|2021-08-19 11:44:30|4294.29|4294.29|4294.29|4294.29|4294.29|4294.29|4294.29|4294.29|0
1629373490000|2021-08-19 11:44:50|4294.17|4294.17|4294.17|4294.17|4294.17|4294.17|4294.17|4294.17|0
1629373510000|2021-08-19 11:45:10|4292.93|4292.93|4292.93|4292.93|4292.93|4292.93|4292.93|4292.93|0
1629373560000|2021-08-19 11:46:00|4293.27|4293.27|4293.27|4293.27|4293.27|4293.27|4293.27|4293.27|0
1629373590000|2021-08-19 11:46:30|4294.51|4294.51|4294.51|4294.51|4294.51|4294.51|4294.51|4294.51|0
1629373650000|2021-08-19 11:47:30|4294.76|4294.76|4294.51|4294.51|4294.76|4294.76|4294.51|4294.51|0
1629373670000|2021-08-19 11:47:50|4295.75|4295.75|4295.75|4295.75|4295.75|4295.75|4295.75|4295.75|0
1629373710000|2021-08-19 11:48:30|4294.51|4294.51|4294.51|4294.51|4294.51|4294.51|4294.51|4294.51|0
1629373750000|2021-08-19 11:49:10|4294.26|4294.26|4294.26|4294.26|4294.26|4294.26|4294.26|4294.26|0
1629373810000|2021-08-19 11:50:10|4293.02|4293.02|4293.02|4293.02|4293.02|4293.02|4293.02|4293.02|0
1629373980000|2021-08-19 11:53:00|4291.78|4291.78|4290.54|4290.54|4291.78|4291.78|4290.54|4290.54|0
1629373990000|2021-08-19 11:53:10|4289.3|4289.3|4289.3|4289.3|4289.3|4289.3|4289.3|4289.3|0
1629374020000|2021-08-19 11:53:40|4289.43|4289.43|4288.06|4288.06|4289.43|4289.43|4288.06|4288.06|0
1629374030000|2021-08-19 11:53:50|4287.89|4287.89|4287.89|4287.89|4287.89|4287.89|4287.89|4287.89|0
1629374170000|2021-08-19 11:56:10|4286.65|4286.65|4286.65|4286.65|4286.65|4286.65|4286.65|4286.65|0
1629374210000|2021-08-19 11:56:50|4286.52|4286.52|4286.52|4286.52|4286.52|4286.52|4286.52|4286.52|0
1629374230000|2021-08-19 11:57:10|4287.76|4287.76|4287.76|4287.76|4287.76|4287.76|4287.76|4287.76|0
1629374240000|2021-08-19 11:57:20|4287.93|4287.93|4287.93|4287.93|4287.93|4287.93|4287.93|4287.93|0
1629374310000|2021-08-19 11:58:30|4289.17|4289.17|4289.17|4289.17|4289.17|4289.17|4289.17|4289.17|0
1629374350000|2021-08-19 11:59:10|4289.3|4289.3|4289.3|4289.3|4289.3|4289.3|4289.3|4289.3|0
1629374370000|2021-08-19 11:59:30|4289.47|4289.47|4289.47|4289.47|4289.47|4289.47|4289.47|4289.47|0
1629374390000|2021-08-19 11:59:50|4289.3|4289.3|4289.17|4289.17|4289.3|4289.3|4289.17|4289.17|0
1629374440000|2021-08-19 12:00:40|4289|4289|4286.52|4286.52|4289|4289|4286.52|4286.52|0
1629374460000|2021-08-19 12:01:00|4286.27|4286.27|4286.27|4286.27|4286.27|4286.27|4286.27|4286.27|0
1629374530000|2021-08-19 12:02:10|4286.14|4286.14|4286.14|4286.14|4286.14|4286.14|4286.14|4286.14|0
1629374540000|2021-08-19 12:02:20|4286.01|4286.01|4286.01|4286.01|4286.01|4286.01|4286.01|4286.01|0
1629374560000|2021-08-19 12:02:40|4284.77|4284.77|4284.77|4284.77|4284.77|4284.77|4284.77|4284.77|0
1629374600000|2021-08-19 12:03:20|4283.53|4283.53|4283.53|4283.53|4283.53|4283.53|4283.53|4283.53|0
1629374640000|2021-08-19 12:04:00|4282.29|4282.29|4282.29|4282.29|4282.29|4282.29|4282.29|4282.29|0
1629374670000|2021-08-19 12:04:30|4283.53|4283.53|4284.77|4284.77|4284.77|4284.77|4283.53|4283.53|0
1629374770000|2021-08-19 12:06:10|4285.28|4285.28|4285.28|4285.28|4285.28|4285.28|4285.28|4285.28|0
1629374840000|2021-08-19 12:07:20|4285.54|4285.54|4285.66|4285.66|4285.66|4285.66|4285.54|4285.54|0
1629374890000|2021-08-19 12:08:10|4284.42|4284.42|4284.42|4284.42|4284.42|4284.42|4284.42|4284.42|0
1629374940000|2021-08-19 12:09:00|4285.66|4285.66|4285.66|4285.66|4285.66|4285.66|4285.66|4285.66|0
1629375010000|2021-08-19 12:10:10|4285.79|4285.79|4285.66|4285.66|4285.79|4285.79|4285.66|4285.66|0
1629375050000|2021-08-19 12:10:50|4286.9|4286.9|4286.9|4286.9|4286.9|4286.9|4286.9|4286.9|0
1629375080000|2021-08-19 12:11:20|4288.14|4288.14|4288.14|4288.14|4288.14|4288.14|4288.14|4288.14|0
1629375130000|2021-08-19 12:12:10|4285.66|4285.66|4285.66|4285.66|4285.66|4285.66|4285.66|4285.66|0
1629375160000|2021-08-19 12:12:40|4286.9|4286.9|4286.9|4286.9|4286.9|4286.9|4286.9|4286.9|0
1629375190000|2021-08-19 12:13:10|4287.07|4287.07|4287.07|4287.07|4287.07|4287.07|4287.07|4287.07|0
1629375220000|2021-08-19 12:13:40|4285.83|4285.83|4285.83|4285.83|4285.83|4285.83|4285.83|4285.83|0
1629375430000|2021-08-19 12:17:10|4285.49|4285.49|4285.24|4285.24|4285.49|4285.49|4285.24|4285.24|0
1629375440000|2021-08-19 12:17:20|4285.11|4285.11|4284.98|4284.98|4285.11|4285.11|4284.98|4284.98|0
1629375490000|2021-08-19 12:18:10|4284.86|4284.86|4284.86|4284.86|4284.86|4284.86|4284.86|4284.86|0
1629375500000|2021-08-19 12:18:20|4284.6|4284.6|4284.73|4284.73|4284.73|4284.73|4284.6|4284.6|0
1629375580000|2021-08-19 12:19:40|4284.35|4284.35|4284.35|4284.35|4284.35|4284.35|4284.35|4284.35|0
1629375590000|2021-08-19 12:19:50|4284.48|4284.48|4284.48|4284.48|4284.48|4284.48|4284.48|4284.48|0
1629375620000|2021-08-19 12:20:20|4284.6|4284.6|4284.73|4284.73|4284.73|4284.73|4284.6|4284.6|0
1629375680000|2021-08-19 12:21:20|4284.6|4284.6|4284.6|4284.6|4284.6|4284.6|4284.6|4284.6|0
1629375690000|2021-08-19 12:21:30|4284.22|4284.22|4284.22|4284.22|4284.22|4284.22|4284.22|4284.22|0
1629375720000|2021-08-19 12:22:00|4283.71|4283.71|4282.6|4282.6|4283.84|4283.84|4282.6|4282.6|0
1629375730000|2021-08-19 12:22:10|4282.48|4282.48|4282.48|4282.48|4282.48|4282.48|4282.48|4282.48|0
1629375760000|2021-08-19 12:22:40|4283.71|4283.71|4286.57|4286.57|4286.57|4286.57|4283.71|4283.71|0
1629375800000|2021-08-19 12:23:20|4286.7|4286.7|4286.7|4286.7|4286.7|4286.7|4286.7|4286.7|0
1629375840000|2021-08-19 12:24:00|4287.94|4287.94|4287.94|4287.94|4287.94|4287.94|4287.94|4287.94|0
1629375900000|2021-08-19 12:25:00|4289.18|4289.18|4289.18|4289.18|4289.18|4289.18|4289.18|4289.18|0
1629376010000|2021-08-19 12:26:50|4289.05|4289.05|4289.05|4289.05|4289.05|4289.05|4289.05|4289.05|0
1629376090000|2021-08-19 12:28:10|4289.22|4289.22|4289.22|4289.22|4289.22|4289.22|4289.22|4289.22|0
1629376110000|2021-08-19 12:28:30|4287.98|4287.98|4287.98|4287.98|4287.98|4287.98|4287.98|4287.98|0
1629376130000|2021-08-19 12:28:50|4286.74|4286.74|4286.74|4286.74|4286.74|4286.74|4286.74|4286.74|0
1629376170000|2021-08-19 12:29:30|4285.5|4285.5|4285.5|4285.5|4285.5|4285.5|4285.5|4285.5|0
1629376210000|2021-08-19 12:30:10|4285.63|4285.63|4285.63|4285.63|4285.63|4285.63|4285.63|4285.63|0
1629376230000|2021-08-19 12:30:30|4286.87|4286.87|4286.87|4286.87|4286.87|4286.87|4286.87|4286.87|0
1629376260000|2021-08-19 12:31:00|4287.25|4287.25|4287.38|4287.38|4287.38|4287.38|4287.25|4287.25|0
1629376310000|2021-08-19 12:31:50|4287.89|4287.89|4287.89|4287.89|4287.89|4287.89|4287.89|4287.89|0
1629376320000|2021-08-19 12:32:00|4289.13|4289.13|4289.13|4289.13|4289.13|4289.13|4289.13|4289.13|0
1629376360000|2021-08-19 12:32:40|4290.36|4290.36|4290.36|4290.36|4290.36|4290.36|4290.36|4290.36|0
1629376380000|2021-08-19 12:33:00|4290.24|4290.24|4291.48|4291.48|4291.48|4291.48|4290.24|4290.24|0
1629376390000|2021-08-19 12:33:10|4291.73|4291.73|4291.73|4291.73|4291.73|4291.73|4291.73|4291.73|0
1629376400000|2021-08-19 12:33:20|4291.6|4291.6|4291.6|4291.6|4291.6|4291.6|4291.6|4291.6|0
1629376430000|2021-08-19 12:33:50|4290.36|4290.36|4290.36|4290.36|4290.36|4290.36|4290.36|4290.36|0
1629376450000|2021-08-19 12:34:10|4289.13|4289.13|4289.13|4289.13|4289.13|4289.13|4289.13|4289.13|0
1629376480000|2021-08-19 12:34:40|4289.63|4289.63|4289.38|4289.38|4289.63|4289.63|4289.38|4289.38|0
1629376490000|2021-08-19 12:34:50|4289.63|4289.63|4289.63|4289.63|4289.63|4289.63|4289.63|4289.63|0
1629376520000|2021-08-19 12:35:20|4289.89|4289.89|4289.89|4289.89|4289.89|4289.89|4289.89|4289.89|0
1629376530000|2021-08-19 12:35:30|4290.01|4290.01|4290.01|4290.01|4290.01|4290.01|4290.01|4290.01|0
1629376560000|2021-08-19 12:36:00|4290.52|4290.52|4291.76|4291.76|4291.76|4291.76|4290.52|4290.52|0
1629376570000|2021-08-19 12:36:10|4291.63|4291.63|4291.63|4291.63|4291.63|4291.63|4291.63|4291.63|0
1629376580000|2021-08-19 12:36:20|4291.98|4291.98|4291.68|4291.68|4291.98|4291.98|4291.68|4291.68|0
1629376600000|2021-08-19 12:36:40|4291.55|4291.55|4291.17|4291.17|4291.55|4291.55|4291.17|4291.17|0
1629376640000|2021-08-19 12:37:20|4291|4291|4291|4291|4291|4291|4291|4291|0
1629376660000|2021-08-19 12:37:40|4288.52|4288.52|4288.52|4288.52|4288.52|4288.52|4288.52|4288.52|0
1629376750000|2021-08-19 12:39:10|4288.35|4288.35|4288.35|4288.35|4288.35|4288.35|4288.35|4288.35|0
1629376760000|2021-08-19 12:39:20|4289.59|4289.59|4289.59|4289.59|4289.59|4289.59|4289.59|4289.59|0
1629376790000|2021-08-19 12:39:50|4290.83|4290.83|4291.21|4291.21|4291.21|4291.21|4290.83|4290.83|0
1629376810000|2021-08-19 12:40:10|4292.45|4292.45|4293.86|4293.86|4293.86|4293.86|4292.45|4292.45|0
1629376820000|2021-08-19 12:40:20|4294.03|4294.03|4294.03|4294.03|4294.03|4294.03|4294.03|4294.03|0
1629376870000|2021-08-19 12:41:10|4292.79|4292.79|4292.79|4292.79|4292.79|4292.79|4292.79|4292.79|0
1629376900000|2021-08-19 12:41:40|4294.03|4294.03|4294.03|4294.03|4294.03|4294.03|4294.03|4294.03|0
1629376910000|2021-08-19 12:41:50|4292.79|4292.79|4292.79|4292.79|4292.79|4292.79|4292.79|4292.79|0
1629376970000|2021-08-19 12:42:50|4294.03|4294.03|4294.03|4294.03|4294.03|4294.03|4294.03|4294.03|0
1629377010000|2021-08-19 12:43:30|4292.79|4292.79|4292.79|4292.79|4292.79|4292.79|4292.79|4292.79|0
1629377070000|2021-08-19 12:44:30|4294.03|4294.03|4294.03|4294.03|4294.03|4294.03|4294.03|4294.03|0
1629377120000|2021-08-19 12:45:20|4292.79|4292.79|4290.31|4290.31|4292.79|4292.79|4290.31|4290.31|0
1629377130000|2021-08-19 12:45:30|4289.93|4289.93|4289.8|4289.8|4289.93|4289.93|4289.8|4289.8|0
1629377140000|2021-08-19 12:45:40|4289.67|4289.67|4287.2|4287.2|4289.67|4289.67|4287.2|4287.2|0
1629377160000|2021-08-19 12:46:00|4287.03|4287.03|4287.03|4287.03|4287.03|4287.03|4287.03|4287.03|0
1629377170000|2021-08-19 12:46:10|4285.79|4285.79|4285.79|4285.79|4285.79|4285.79|4285.79|4285.79|0
1629377220000|2021-08-19 12:47:00|4284.55|4284.55|4284.55|4284.55|4284.55|4284.55|4284.55|4284.55|0
1629377230000|2021-08-19 12:47:10|4284.29|4284.29|4284.29|4284.29|4284.29|4284.29|4284.29|4284.29|0
1629377270000|2021-08-19 12:47:50|4284.17|4284.17|4284.17|4284.17|4284.17|4284.17|4284.17|4284.17|0
1629377280000|2021-08-19 12:48:00|4282.93|4282.93|4281.56|4281.56|4282.93|4282.93|4281.56|4281.56|0
1629377350000|2021-08-19 12:49:10|4281.31|4281.31|4281.31|4281.31|4281.31|4281.31|4281.31|4281.31|0
1629377430000|2021-08-19 12:50:30|4281.18|4281.18|4281.18|4281.18|4281.18|4281.18|4281.18|4281.18|0
1629377460000|2021-08-19 12:51:00|4281.56|4281.56|4281.56|4281.56|4281.56|4281.56|4281.56|4281.56|0
1629377490000|2021-08-19 12:51:30|4280.32|4280.32|4280.32|4280.32|4280.32|4280.32|4280.32|4280.32|0
1629377500000|2021-08-19 12:51:40|4279.08|4279.08|4279.08|4279.08|4279.08|4279.08|4279.08|4279.08|0
1629377580000|2021-08-19 12:53:00|4278.96|4278.96|4278.96|4278.96|4278.96|4278.96|4278.96|4278.96|0
1629377610000|2021-08-19 12:53:30|4278.79|4278.79|4278.79|4278.79|4278.79|4278.79|4278.79|4278.79|0
1629377620000|2021-08-19 12:53:40|4277.55|4277.55|4277.55|4277.55|4277.55|4277.55|4277.55|4277.55|0
1629377680000|2021-08-19 12:54:40|4276.79|4276.79|4276.79|4276.79|4276.79|4276.79|4276.79|4276.79|0
1629377710000|2021-08-19 12:55:10|4275.55|4275.55|4275.55|4275.55|4275.55|4275.55|4275.55|4275.55|0
1629377740000|2021-08-19 12:55:40|4276.79|4276.79|4278.02|4278.02|4278.02|4278.02|4276.79|4276.79|0
1629377760000|2021-08-19 12:56:00|4277.85|4277.85|4277.85|4277.85|4277.85|4277.85|4277.85|4277.85|0
1629377900000|2021-08-19 12:58:20|4277.98|4277.98|4277.85|4277.85|4277.98|4277.98|4277.85|4277.85|0
1629377910000|2021-08-19 12:58:30|4277.98|4277.98|4278.11|4278.11|4278.23|4278.23|4277.98|4277.98|0
1629378020000|2021-08-19 13:00:20|4277.93|4277.93|4277.93|4277.93|4277.93|4277.93|4277.93|4277.93|0
1629378070000|2021-08-19 13:01:10|4279.17|4279.17|4280.41|4280.41|4280.41|4280.41|4279.17|4279.17|0
1629378160000|2021-08-19 13:02:40|4280.29|4280.29|4280.16|4280.16|4280.41|4280.41|4280.16|4280.16|0
1629378180000|2021-08-19 13:03:00|4278.92|4278.92|4278.92|4278.92|4278.92|4278.92|4278.92|4278.92|0
1629378210000|2021-08-19 13:03:30|4277.68|4277.68|4277.68|4277.68|4277.68|4277.68|4277.68|4277.68|0
1629378240000|2021-08-19 13:04:00|4278.19|4278.19|4278.31|4278.31|4278.31|4278.31|4278.19|4278.19|0
1629378250000|2021-08-19 13:04:10|4278.49|4278.49|4278.49|4278.49|4278.49|4278.49|4278.49|4278.49|0
1629378280000|2021-08-19 13:04:40|4278.61|4278.61|4278.61|4278.61|4278.61|4278.61|4278.61|4278.61|0
1629378340000|2021-08-19 13:05:40|4279.85|4279.85|4279.85|4279.85|4279.85|4279.85|4279.85|4279.85|0
1629378350000|2021-08-19 13:05:50|4281.22|4281.22|4281.22|4281.22|4281.22|4281.22|4281.22|4281.22|0
1629378360000|2021-08-19 13:06:00|4279.98|4279.98|4279.98|4279.98|4279.98|4279.98|4279.98|4279.98|0
1629378410000|2021-08-19 13:06:50|4278.74|4278.74|4278.74|4278.74|4278.74|4278.74|4278.74|4278.74|0
1629378430000|2021-08-19 13:07:10|4279.21|4279.21|4280.45|4280.45|4280.45|4280.45|4279.21|4279.21|0
1629378450000|2021-08-19 13:07:30|4280.62|4280.62|4280.62|4280.62|4280.62|4280.62|4280.62|4280.62|0
1629378500000|2021-08-19 13:08:20|4281.98|4281.98|4282.11|4282.11|4282.11|4282.11|4281.98|4281.98|0
1629378510000|2021-08-19 13:08:30|4280.87|4280.87|4280.87|4280.87|4280.87|4280.87|4280.87|4280.87|0
1629378530000|2021-08-19 13:08:50|4281|4281|4282.36|4282.36|4283.6|4283.6|4281|4281|0
1629378540000|2021-08-19 13:09:00|4281.13|4281.13|4281.13|4281.13|4281.13|4281.13|4281.13|4281.13|0
1629378590000|2021-08-19 13:09:50|4280.74|4280.74|4280.74|4280.74|4280.74|4280.74|4280.74|4280.74|0
1629378610000|2021-08-19 13:10:10|4279.51|4279.51|4279.51|4279.51|4279.51|4279.51|4279.51|4279.51|0
1629378620000|2021-08-19 13:10:20|4279.63|4279.63|4281|4281|4281|4281|4279.63|4279.63|0
1629378670000|2021-08-19 13:11:10|4282.24|4282.24|4282.62|4282.62|4282.62|4282.62|4282.24|4282.24|0
1629378680000|2021-08-19 13:11:20|4282.79|4282.79|4282.79|4282.79|4282.79|4282.79|4282.79|4282.79|0
1629378700000|2021-08-19 13:11:40|4282.96|4282.96|4282.96|4282.96|4282.96|4282.96|4282.96|4282.96|0
1629378730000|2021-08-19 13:12:10|4284.2|4284.2|4285.44|4285.44|4285.44|4285.44|4284.2|4284.2|0
1629378750000|2021-08-19 13:12:30|4284.2|4284.2|4282.79|4282.79|4284.2|4284.2|4282.79|4282.79|0
1629378760000|2021-08-19 13:12:40|4283.04|4283.04|4283.04|4283.04|4283.04|4283.04|4283.04|4283.04|0
1629378820000|2021-08-19 13:13:40|4284.28|4284.28|4285.52|4285.52|4285.52|4285.52|4284.28|4284.28|0
1629378840000|2021-08-19 13:14:00|4286.76|4286.76|4286.76|4286.76|4286.76|4286.76|4286.76|4286.76|0
1629378850000|2021-08-19 13:14:10|4286.89|4286.89|4286.89|4286.89|4286.89|4286.89|4286.89|4286.89|0
1629378870000|2021-08-19 13:14:30|4287.27|4287.27|4287.27|4287.27|4287.27|4287.27|4287.27|4287.27|0
1629378900000|2021-08-19 13:15:00|4288.51|4288.51|4288.17|4288.17|4288.51|4288.51|4288.17|4288.17|0
1629378920000|2021-08-19 13:15:20|4288.42|4288.42|4288.42|4288.42|4288.42|4288.42|4288.42|4288.42|0
1629378930000|2021-08-19 13:15:30|4288.55|4288.55|4291.03|4291.03|4291.03|4291.03|4288.55|4288.55|0
1629378960000|2021-08-19 13:16:00|4292.27|4292.27|4292.27|4292.27|4292.27|4292.27|4292.27|4292.27|0
1629378970000|2021-08-19 13:16:10|4293.5|4293.5|4293.5|4293.5|4293.5|4293.5|4293.5|4293.5|0
1629378990000|2021-08-19 13:16:30|4292.27|4292.27|4292.27|4292.27|4292.27|4292.27|4292.27|4292.27|0
1629379010000|2021-08-19 13:16:50|4291.03|4291.03|4291.03|4291.03|4291.03|4291.03|4291.03|4291.03|0
1629379020000|2021-08-19 13:17:00|4289.79|4289.79|4289.79|4289.79|4289.79|4289.79|4289.79|4289.79|0
1629379120000|2021-08-19 13:18:40|4288.55|4288.55|4288.55|4288.55|4288.55|4288.55|4288.55|4288.55|0
1629379180000|2021-08-19 13:19:40|4289.79|4289.79|4289.79|4289.79|4289.79|4289.79|4289.79|4289.79|0
1629379230000|2021-08-19 13:20:30|4289.15|4289.15|4289.5|4289.5|4289.5|4289.5|4289.15|4289.15|0
1629379240000|2021-08-19 13:20:40|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|0
1629379260000|2021-08-19 13:21:00|4288.43|4288.43|4288.43|4288.43|4288.43|4288.43|4288.43|4288.43|0
1629379280000|2021-08-19 13:21:20|4288.26|4288.26|4289.33|4289.33|4289.33|4289.33|4288.09|4288.09|0
1629379410000|2021-08-19 13:23:30|4288.09|4288.09|4288.09|4288.09|4288.09|4288.09|4288.09|4288.09|0
1629379440000|2021-08-19 13:24:00|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|0
1629379480000|2021-08-19 13:24:40|4288.21|4288.21|4288.21|4288.21|4288.21|4288.21|4288.21|4288.21|0
1629379520000|2021-08-19 13:25:20|4288.6|4288.6|4288.6|4288.6|4288.6|4288.6|4288.6|4288.6|0
1629379570000|2021-08-19 13:26:10|4291.07|4291.07|4291.07|4291.07|4291.07|4291.07|4291.07|4291.07|0
1629379610000|2021-08-19 13:26:50|4291.24|4291.24|4291.12|4291.12|4291.24|4291.24|4291.12|4291.12|0
1629379620000|2021-08-19 13:27:00|4289.88|4289.88|4289.88|4289.88|4289.88|4289.88|4289.88|4289.88|0
1629379630000|2021-08-19 13:27:10|4289.54|4289.54|4289.54|4289.54|4289.54|4289.54|4289.54|4289.54|0
1629379750000|2021-08-19 13:29:10|4290.78|4290.78|4291.03|4291.03|4291.03|4291.03|4290.78|4290.78|0
1629379800000|2021-08-19 13:30:00|4289.79|4289.79|4289.79|4289.79|4289.79|4289.79|4289.79|4289.79|0
1629379810000|2021-08-19 13:30:10|4291.03|4291.03|4292.27|4292.27|4292.27|4292.27|4291.03|4291.03|0
1629379820000|2021-08-19 13:30:20|4292.4|4292.4|4292.65|4292.65|4292.65|4292.65|4292.4|4292.4|0
1629379830000|2021-08-19 13:30:30|4292.27|4292.27|4292.27|4292.27|4292.27|4292.27|4292.27|4292.27|0
1629379840000|2021-08-19 13:30:40|4292.65|4292.65|4291.67|4291.67|4292.9|4292.9|4291.67|4291.67|0
1629379850000|2021-08-19 13:30:50|4290.43|4290.43|4290.3|4290.3|4290.43|4290.43|4290.3|4290.3|0
1629379860000|2021-08-19 13:31:00|4291.54|4291.54|4292.78|4292.78|4292.78|4292.78|4291.54|4291.54|0
1629379870000|2021-08-19 13:31:10|4292.9|4292.9|4294.14|4294.14|4294.14|4294.14|4292.9|4292.9|0
1629379880000|2021-08-19 13:31:20|4294.4|4294.4|4294.4|4294.4|4294.4|4294.4|4294.4|4294.4|0
1629379900000|2021-08-19 13:31:40|4294.27|4294.27|4294.27|4294.27|4294.27|4294.27|4294.27|4294.27|0
1629379920000|2021-08-19 13:32:00|4295.51|4295.51|4294.27|4294.27|4295.51|4295.51|4294.27|4294.27|0
1629379930000|2021-08-19 13:32:10|4293.03|4293.03|4291.79|4291.79|4293.03|4293.03|4291.79|4291.79|0
1629379940000|2021-08-19 13:32:20|4291.41|4291.41|4291.28|4291.28|4291.41|4291.41|4291.28|4291.28|0
1629379950000|2021-08-19 13:32:30|4291.41|4291.41|4291.41|4291.41|4291.41|4291.41|4291.41|4291.41|0
1629379970000|2021-08-19 13:32:50|4290.17|4290.17|4290.17|4290.17|4290.17|4290.17|4290.17|4290.17|0
1629379980000|2021-08-19 13:33:00|4290.68|4290.68|4289.44|4289.44|4290.68|4290.68|4289.44|4289.44|0
1629379990000|2021-08-19 13:33:10|4289.32|4289.32|4291.92|4291.92|4291.92|4291.92|4289.32|4289.32|0
1629380000000|2021-08-19 13:33:20|4292.43|4292.43|4293.8|4293.8|4293.8|4293.8|4292.43|4292.43|0
1629380020000|2021-08-19 13:33:40|4295.03|4295.03|4292.05|4292.05|4295.03|4295.03|4292.05|4292.05|0
1629380030000|2021-08-19 13:33:50|4292.3|4292.3|4293.54|4293.54|4293.54|4293.54|4292.3|4292.3|0
1629380060000|2021-08-19 13:34:20|4294.78|4294.78|4296.02|4296.02|4296.02|4296.02|4294.78|4294.78|0
1629380070000|2021-08-19 13:34:30|4296.15|4296.15|4296.53|4296.53|4296.53|4296.53|4296.15|4296.15|0
1629380080000|2021-08-19 13:34:40|4297.77|4297.77|4297.77|4297.77|4297.77|4297.77|4297.77|4297.77|0
1629380100000|2021-08-19 13:35:00|4297.51|4297.51|4297.39|4297.39|4297.51|4297.51|4297.39|4297.39|0
1629380120000|2021-08-19 13:35:20|4298.63|4298.63|4298.63|4298.63|4298.63|4298.63|4298.63|4298.63|0
1629380130000|2021-08-19 13:35:30|4298.46|4298.46|4298.46|4298.46|4298.46|4298.46|4298.46|4298.46|0
1629380140000|2021-08-19 13:35:40|4299.69|4299.69|4299.69|4299.69|4299.69|4299.69|4299.69|4299.69|0
1629380150000|2021-08-19 13:35:50|4299.44|4299.44|4299.57|4299.57|4299.57|4299.57|4299.44|4299.44|0
1629380170000|2021-08-19 13:36:10|4300.81|4300.81|4299.44|4299.44|4300.81|4300.81|4299.44|4299.44|0
1629380190000|2021-08-19 13:36:30|4298.2|4298.2|4298.2|4298.2|4298.2|4298.2|4298.2|4298.2|0
1629380200000|2021-08-19 13:36:40|4298.07|4298.07|4298.07|4298.07|4298.07|4298.07|4298.07|4298.07|0
1629380220000|2021-08-19 13:37:00|4298.33|4298.33|4298.33|4298.33|4298.33|4298.33|4298.33|4298.33|0
1629380240000|2021-08-19 13:37:20|4299.57|4299.57|4299.57|4299.57|4299.57|4299.57|4299.57|4299.57|0
1629380250000|2021-08-19 13:37:30|4298.33|4298.33|4301.19|4301.19|4301.19|4301.19|4298.33|4298.33|0
1629380260000|2021-08-19 13:37:40|4301.06|4301.06|4301.79|4301.79|4302.3|4302.3|4301.06|4301.06|0
1629380270000|2021-08-19 13:37:50|4300.55|4300.55|4298.24|4298.24|4300.55|4300.55|4298.07|4298.07|0
1629380280000|2021-08-19 13:38:00|4298.5|4298.5|4298.63|4298.63|4298.63|4298.63|4298.5|4298.5|0
1629380310000|2021-08-19 13:38:30|4298.5|4298.5|4298.5|4298.5|4298.5|4298.5|4298.5|4298.5|0
1629380320000|2021-08-19 13:38:40|4299.74|4299.74|4299.74|4299.74|4299.74|4299.74|4299.74|4299.74|0
1629380350000|2021-08-19 13:39:10|4299.99|4299.99|4299.99|4299.99|4299.99|4299.99|4299.99|4299.99|0
1629380360000|2021-08-19 13:39:20|4302.6|4302.6|4302.47|4302.47|4302.6|4302.6|4302.47|4302.47|0
1629380370000|2021-08-19 13:39:30|4302.34|4302.34|4299.27|4299.27|4302.34|4302.34|4299.27|4299.27|0
1629380380000|2021-08-19 13:39:40|4298.03|4298.03|4298.03|4298.03|4298.03|4298.03|4298.03|4298.03|0
1629380390000|2021-08-19 13:39:50|4300.51|4300.51|4300.76|4300.76|4300.76|4300.76|4300.51|4300.51|0
1629380400000|2021-08-19 13:40:00|4300.89|4300.89|4300.89|4300.89|4300.89|4300.89|4300.89|4300.89|0
1629380410000|2021-08-19 13:40:10|4299.65|4299.65|4299.65|4299.65|4299.65|4299.65|4299.65|4299.65|0
1629380420000|2021-08-19 13:40:20|4299.52|4299.52|4298.28|4298.28|4299.52|4299.52|4298.28|4298.28|0
1629380440000|2021-08-19 13:40:40|4297.52|4297.52|4296.28|4296.28|4297.52|4297.52|4296.28|4296.28|0
1629380450000|2021-08-19 13:40:50|4295.04|4295.04|4295.04|4295.04|4295.04|4295.04|4295.04|4295.04|0
1629380460000|2021-08-19 13:41:00|4293.8|4293.8|4294.87|4294.87|4295.04|4295.04|4293.8|4293.8|0
1629380470000|2021-08-19 13:41:10|4296.11|4296.11|4296.11|4296.11|4296.11|4296.11|4296.11|4296.11|0
1629380510000|2021-08-19 13:41:50|4296.28|4296.28|4296.28|4296.28|4296.28|4296.28|4296.28|4296.28|0
1629380520000|2021-08-19 13:42:00|4295.04|4295.04|4295.04|4295.04|4295.04|4295.04|4295.04|4295.04|0
1629380530000|2021-08-19 13:42:10|4296.28|4296.28|4296.53|4296.53|4296.53|4296.53|4296.28|4296.28|0
1629380550000|2021-08-19 13:42:30|4297.77|4297.77|4297.77|4297.77|4297.77|4297.77|4297.77|4297.77|0
1629380570000|2021-08-19 13:42:50|4298.03|4298.03|4299.27|4299.27|4299.27|4299.27|4298.03|4298.03|0
1629380580000|2021-08-19 13:43:00|4299.52|4299.52|4299.52|4299.52|4299.52|4299.52|4299.52|4299.52|0
1629380590000|2021-08-19 13:43:10|4299.69|4299.69|4299.69|4299.69|4299.69|4299.69|4299.69|4299.69|0
1629380610000|2021-08-19 13:43:30|4299.06|4299.06|4296.58|4296.58|4299.06|4299.06|4296.58|4296.58|0
1629380660000|2021-08-19 13:44:20|4296.83|4296.83|4298.07|4298.07|4298.07|4298.07|4296.83|4296.83|0
1629380700000|2021-08-19 13:45:00|4297.69|4297.69|4297.56|4297.56|4297.69|4297.69|4297.56|4297.56|0
1629380710000|2021-08-19 13:45:10|4296.33|4296.33|4298.07|4298.07|4298.07|4298.07|4296.33|4296.33|0
1629380730000|2021-08-19 13:45:30|4298.45|4298.45|4298.45|4298.45|4298.45|4298.45|4298.45|4298.45|0
1629380740000|2021-08-19 13:45:40|4299.69|4299.69|4300.93|4300.93|4300.93|4300.93|4299.69|4299.69|0
1629380750000|2021-08-19 13:45:50|4301.06|4301.06|4301.06|4301.06|4301.06|4301.06|4301.06|4301.06|0
1629380760000|2021-08-19 13:46:00|4302.47|4302.47|4302.47|4302.47|4302.47|4302.47|4302.47|4302.47|0
1629380770000|2021-08-19 13:46:10|4302.34|4302.34|4302.34|4302.34|4302.34|4302.34|4302.34|4302.34|0
1629380790000|2021-08-19 13:46:30|4302.72|4302.72|4306.91|4306.91|4306.91|4306.91|4302.72|4302.72|0
1629380800000|2021-08-19 13:46:40|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|0
1629380820000|2021-08-19 13:47:00|4307.98|4307.98|4308.23|4308.23|4309.22|4309.22|4307.98|4307.98|0
1629380830000|2021-08-19 13:47:10|4310.71|4310.71|4310.84|4310.84|4310.84|4310.84|4310.71|4310.71|0
1629380840000|2021-08-19 13:47:20|4310.71|4310.71|4310.71|4310.71|4310.71|4310.71|4310.71|4310.71|0
1629380860000|2021-08-19 13:47:40|4311.95|4311.95|4311.95|4311.95|4311.95|4311.95|4311.95|4311.95|0
1629380870000|2021-08-19 13:47:50|4310.71|4310.71|4310.71|4310.71|4310.71|4310.71|4310.71|4310.71|0
1629380880000|2021-08-19 13:48:00|4310.46|4310.46|4310.46|4310.46|4310.46|4310.46|4310.46|4310.46|0
1629380890000|2021-08-19 13:48:10|4309.22|4309.22|4309.22|4309.22|4309.22|4309.22|4309.22|4309.22|0
1629380910000|2021-08-19 13:48:30|4307.98|4307.98|4307.98|4307.98|4307.98|4307.98|4307.98|4307.98|0
1629380920000|2021-08-19 13:48:40|4307.85|4307.85|4307.85|4307.85|4307.85|4307.85|4307.85|4307.85|0
1629380930000|2021-08-19 13:48:50|4307.98|4307.98|4307.98|4307.98|4307.98|4307.98|4307.98|4307.98|0
1629380960000|2021-08-19 13:49:20|4307.85|4307.85|4307.85|4307.85|4307.85|4307.85|4307.85|4307.85|0
1629381000000|2021-08-19 13:50:00|4306.61|4306.61|4309.09|4309.09|4309.09|4309.09|4306.61|4306.61|0
1629381010000|2021-08-19 13:50:10|4310.33|4310.33|4310.58|4310.58|4310.58|4310.58|4310.33|4310.33|0
1629381030000|2021-08-19 13:50:30|4311.82|4311.82|4313.06|4313.06|4313.06|4313.06|4311.57|4311.57|0
1629381050000|2021-08-19 13:50:50|4312.68|4312.68|4312.68|4312.68|4312.68|4312.68|4312.68|4312.68|0
1629381060000|2021-08-19 13:51:00|4313.19|4313.19|4314.38|4314.38|4315.62|4315.62|4313.14|4313.14|0
1629381090000|2021-08-19 13:51:30|4315.62|4315.62|4315.62|4315.62|4315.62|4315.62|4315.62|4315.62|0
1629381100000|2021-08-19 13:51:40|4315.75|4315.75|4315.88|4315.88|4315.88|4315.88|4315.75|4315.75|0
1629381130000|2021-08-19 13:52:10|4317.11|4317.11|4317.11|4317.11|4317.11|4317.11|4317.11|4317.11|0
1629381150000|2021-08-19 13:52:30|4316.99|4316.99|4316.61|4316.61|4316.99|4316.99|4316.61|4316.61|0
1629381160000|2021-08-19 13:52:40|4317.85|4317.85|4317.85|4317.85|4317.85|4317.85|4317.85|4317.85|0
1629381180000|2021-08-19 13:53:00|4317.97|4317.97|4317.85|4317.85|4317.97|4317.97|4317.85|4317.85|0
1629381190000|2021-08-19 13:53:10|4317.72|4317.72|4317.72|4317.72|4317.72|4317.72|4317.72|4317.72|0
1629381210000|2021-08-19 13:53:30|4318.96|4318.96|4318.96|4318.96|4318.96|4318.96|4318.96|4318.96|0
1629381220000|2021-08-19 13:53:40|4318.58|4318.58|4318.58|4318.58|4318.58|4318.58|4318.58|4318.58|0
1629381230000|2021-08-19 13:53:50|4318.41|4318.41|4318.41|4318.41|4318.41|4318.41|4318.41|4318.41|0
1629381240000|2021-08-19 13:54:00|4318.53|4318.53|4319.77|4319.77|4319.77|4319.77|4318.53|4318.53|0
1629381250000|2021-08-19 13:54:10|4319.9|4319.9|4319.9|4319.9|4319.9|4319.9|4319.9|4319.9|0
1629381270000|2021-08-19 13:54:30|4320.03|4320.03|4321.27|4321.27|4321.27|4321.27|4320.03|4320.03|0
1629381300000|2021-08-19 13:55:00|4321.39|4321.39|4321.39|4321.39|4321.39|4321.39|4321.39|4321.39|0
1629381310000|2021-08-19 13:55:10|4321.27|4321.27|4320.03|4320.03|4321.27|4321.27|4320.03|4320.03|0
1629381320000|2021-08-19 13:55:20|4318.79|4318.79|4317.55|4317.55|4318.79|4318.79|4317.55|4317.55|0
1629381330000|2021-08-19 13:55:30|4316.31|4316.31|4316.31|4316.31|4316.31|4316.31|4316.31|4316.31|0
1629381350000|2021-08-19 13:55:50|4316.06|4316.06|4315.93|4315.93|4316.06|4316.06|4315.93|4315.93|0
1629381360000|2021-08-19 13:56:00|4314.69|4314.69|4314.69|4314.69|4314.69|4314.69|4314.69|4314.69|0
1629381370000|2021-08-19 13:56:10|4314.56|4314.56|4314.56|4314.56|4314.56|4314.56|4314.56|4314.56|0
1629381380000|2021-08-19 13:56:20|4314.39|4314.39|4314.39|4314.39|4314.39|4314.39|4314.39|4314.39|0
1629381390000|2021-08-19 13:56:30|4314.52|4314.52|4314.52|4314.52|4314.52|4314.52|4314.52|4314.52|0
1629381400000|2021-08-19 13:56:40|4315.76|4315.76|4315.76|4315.76|4315.76|4315.76|4315.76|4315.76|0
1629381410000|2021-08-19 13:56:50|4313.28|4313.28|4312.04|4312.04|4313.28|4313.28|4312.04|4312.04|0
1629381420000|2021-08-19 13:57:00|4313.28|4313.28|4313.53|4313.53|4313.53|4313.53|4313.28|4313.28|0
1629381430000|2021-08-19 13:57:10|4314.77|4314.77|4314.77|4314.77|4314.77|4314.77|4314.77|4314.77|0
1629381450000|2021-08-19 13:57:30|4314.52|4314.52|4314.52|4314.52|4314.52|4314.52|4314.52|4314.52|0
1629381460000|2021-08-19 13:57:40|4314.39|4314.39|4314.39|4314.39|4314.39|4314.39|4314.39|4314.39|0
1629381470000|2021-08-19 13:57:50|4313.15|4313.15|4313.15|4313.15|4313.15|4313.15|4313.15|4313.15|0
1629381480000|2021-08-19 13:58:00|4313.28|4313.28|4313.28|4313.28|4313.28|4313.28|4313.28|4313.28|0
1629381520000|2021-08-19 13:58:40|4312.04|4312.04|4312.04|4312.04|4312.04|4312.04|4312.04|4312.04|0
1629381530000|2021-08-19 13:58:50|4310.8|4310.8|4310.55|4310.55|4310.8|4310.8|4310.55|4310.55|0
1629381550000|2021-08-19 13:59:10|4310.29|4310.29|4309.66|4309.66|4310.29|4310.29|4309.66|4309.66|0
1629381560000|2021-08-19 13:59:20|4308.42|4308.42|4309.18|4309.18|4309.18|4309.18|4308.42|4308.42|0
1629381580000|2021-08-19 13:59:40|4310.42|4310.42|4310.42|4310.42|4310.42|4310.42|4310.42|4310.42|0
1629381600000|2021-08-19 14:00:00|4309.18|4309.18|4309.18|4309.18|4309.18|4309.18|4309.18|4309.18|0
1629381650000|2021-08-19 14:00:50|4310.42|4310.42|4312.04|4312.04|4312.04|4312.04|4310.42|4310.42|0
1629381680000|2021-08-19 14:01:20|4312.17|4312.17|4312.17|4312.17|4312.17|4312.17|4312.17|4312.17|0
1629381690000|2021-08-19 14:01:30|4315.89|4315.89|4315.89|4315.89|4315.89|4315.89|4315.89|4315.89|0
1629381710000|2021-08-19 14:01:50|4316.27|4316.27|4316.27|4316.27|4316.27|4316.27|4316.27|4316.27|0
1629381720000|2021-08-19 14:02:00|4316.44|4316.44|4316.44|4316.44|4316.44|4316.44|4316.44|4316.44|0
1629381750000|2021-08-19 14:02:30|4315.2|4315.2|4314.82|4314.82|4315.2|4315.2|4314.82|4314.82|0
1629381770000|2021-08-19 14:02:50|4316.06|4316.06|4316.31|4316.31|4316.31|4316.31|4316.06|4316.06|0
1629381780000|2021-08-19 14:03:00|4317.55|4317.55|4317.55|4317.55|4317.55|4317.55|4317.55|4317.55|0
1629381790000|2021-08-19 14:03:10|4317.42|4317.42|4317.42|4317.42|4317.42|4317.42|4317.42|4317.42|0
1629381820000|2021-08-19 14:03:40|4318.66|4318.66|4318.66|4318.66|4318.66|4318.66|4318.66|4318.66|0
1629381920000|2021-08-19 14:05:20|4319.9|4319.9|4319.9|4319.9|4319.9|4319.9|4319.9|4319.9|0
1629381960000|2021-08-19 14:06:00|4321.14|4321.14|4319.9|4319.9|4321.14|4321.14|4319.9|4319.9|0
1629381980000|2021-08-19 14:06:20|4321.14|4321.14|4321.14|4321.14|4321.14|4321.14|4321.14|4321.14|0
1629382010000|2021-08-19 14:06:50|4319.9|4319.9|4320.15|4320.15|4320.28|4320.28|4319.9|4319.9|0
1629382020000|2021-08-19 14:07:00|4321.39|4321.39|4321.39|4321.39|4321.39|4321.39|4321.39|4321.39|0
1629382080000|2021-08-19 14:08:00|4321.65|4321.65|4321.65|4321.65|4321.65|4321.65|4321.65|4321.65|0
1629382100000|2021-08-19 14:08:20|4322.89|4322.89|4322.89|4322.89|4322.89|4322.89|4322.89|4322.89|0
1629382110000|2021-08-19 14:08:30|4321.65|4321.65|4321.65|4321.65|4321.65|4321.65|4321.65|4321.65|0
1629382120000|2021-08-19 14:08:40|4320.41|4320.41|4320.41|4320.41|4320.41|4320.41|4320.41|4320.41|0
1629382160000|2021-08-19 14:09:20|4320.03|4320.03|4320.03|4320.03|4320.03|4320.03|4320.03|4320.03|0
1629382200000|2021-08-19 14:10:00|4321.27|4321.27|4321.27|4321.27|4321.27|4321.27|4321.27|4321.27|0
1629382240000|2021-08-19 14:10:40|4320.03|4320.03|4318.79|4318.79|4320.03|4320.03|4318.79|4318.79|0
1629382300000|2021-08-19 14:11:40|4318.53|4318.53|4318.53|4318.53|4318.53|4318.53|4318.53|4318.53|0
1629382320000|2021-08-19 14:12:00|4319.77|4319.77|4321.01|4321.01|4321.01|4321.01|4319.77|4319.77|0
1629382330000|2021-08-19 14:12:10|4321.14|4321.14|4321.27|4321.27|4321.27|4321.27|4321.14|4321.14|0
1629382360000|2021-08-19 14:12:40|4322.51|4322.51|4322.51|4322.51|4322.51|4322.51|4322.51|4322.51|0
1629382400000|2021-08-19 14:13:20|4322.89|4322.89|4322.89|4322.89|4322.89|4322.89|4322.89|4322.89|0
1629382410000|2021-08-19 14:13:30|4322.38|4322.38|4322.8|4322.8|4322.8|4322.8|4322.38|4322.38|0
1629382470000|2021-08-19 14:14:30|4322.55|4322.55|4320.63|4320.63|4322.55|4322.55|4320.63|4320.63|0
1629382480000|2021-08-19 14:14:40|4319.39|4319.39|4318.15|4318.15|4319.39|4319.39|4318.15|4318.15|0
1629382490000|2021-08-19 14:14:50|4317.98|4317.98|4317.98|4317.98|4317.98|4317.98|4317.98|4317.98|0
1629382510000|2021-08-19 14:15:10|4318.11|4318.11|4318.11|4318.11|4318.11|4318.11|4318.11|4318.11|0
1629382520000|2021-08-19 14:15:20|4316.87|4316.87|4316.87|4316.87|4316.87|4316.87|4316.87|4316.87|0
1629382530000|2021-08-19 14:15:30|4318.11|4318.11|4319.35|4319.35|4319.35|4319.35|4318.11|4318.11|0
1629382540000|2021-08-19 14:15:40|4320.59|4320.59|4320.59|4320.59|4320.59|4320.59|4320.59|4320.59|0
1629382560000|2021-08-19 14:16:00|4320.21|4320.21|4320.08|4320.08|4320.21|4320.21|4320.08|4320.08|0
1629382580000|2021-08-19 14:16:20|4320.25|4320.25|4320.5|4320.5|4320.5|4320.5|4320.25|4320.25|0
1629382650000|2021-08-19 14:17:30|4321.74|4321.74|4322.98|4322.98|4322.98|4322.98|4321.74|4321.74|0
1629382670000|2021-08-19 14:17:50|4324.22|4324.22|4324.22|4324.22|4324.22|4324.22|4324.22|4324.22|0
1629382680000|2021-08-19 14:18:00|4324.35|4324.35|4325.59|4325.59|4325.59|4325.59|4324.35|4324.35|0
1629382690000|2021-08-19 14:18:10|4326.83|4326.83|4326.83|4326.83|4326.83|4326.83|4326.83|4326.83|0
1629382700000|2021-08-19 14:18:20|4327.08|4327.08|4329.69|4329.69|4329.69|4329.69|4327.08|4327.08|0
1629382710000|2021-08-19 14:18:30|4328.45|4328.45|4328.45|4328.45|4328.45|4328.45|4328.45|4328.45|0
1629382720000|2021-08-19 14:18:40|4329.69|4329.69|4330.93|4330.93|4330.93|4330.93|4329.69|4329.69|0
1629382730000|2021-08-19 14:18:50|4331.31|4331.31|4331.56|4331.56|4332.8|4332.8|4331.31|4331.31|0
1629382740000|2021-08-19 14:19:00|4334.04|4334.04|4334.04|4334.04|4334.04|4334.04|4334.04|4334.04|0
1629382750000|2021-08-19 14:19:10|4332.8|4332.8|4332.8|4332.8|4332.8|4332.8|4332.8|4332.8|0
1629382790000|2021-08-19 14:19:50|4331.56|4331.56|4330.19|4330.19|4331.56|4331.56|4330.07|4330.07|0
1629382800000|2021-08-19 14:20:00|4330.32|4330.32|4330.32|4330.32|4330.32|4330.32|4330.32|4330.32|0
1629382820000|2021-08-19 14:20:20|4329.08|4329.08|4329.08|4329.08|4329.08|4329.08|4329.08|4329.08|0
1629382830000|2021-08-19 14:20:30|4329.21|4329.21|4330.32|4330.32|4330.32|4330.32|4329.08|4329.08|0
1629382840000|2021-08-19 14:20:40|4330.45|4330.45|4330.45|4330.45|4330.45|4330.45|4330.07|4330.07|0
1629382870000|2021-08-19 14:21:10|4329.21|4329.21|4329.21|4329.21|4329.21|4329.21|4329.21|4329.21|0
1629382890000|2021-08-19 14:21:30|4329.34|4329.34|4329.34|4329.34|4329.34|4329.34|4329.34|4329.34|0
1629382900000|2021-08-19 14:21:40|4330.58|4330.58|4330.58|4330.58|4330.58|4330.58|4330.58|4330.58|0
1629382920000|2021-08-19 14:22:00|4328.1|4328.1|4328.1|4328.1|4328.1|4328.1|4328.1|4328.1|0
1629382940000|2021-08-19 14:22:20|4329.34|4329.34|4329.34|4329.34|4329.34|4329.34|4329.34|4329.34|0
1629382970000|2021-08-19 14:22:50|4329.08|4329.08|4328.95|4328.95|4329.08|4329.08|4328.95|4328.95|0
1629382980000|2021-08-19 14:23:00|4329.21|4329.21|4329.21|4329.21|4329.21|4329.21|4329.21|4329.21|0
1629383080000|2021-08-19 14:24:40|4329.04|4329.04|4329.04|4329.04|4329.04|4329.04|4329.04|4329.04|0
1629383100000|2021-08-19 14:25:00|4328.78|4328.78|4328.78|4328.78|4328.78|4328.78|4328.78|4328.78|0
1629383110000|2021-08-19 14:25:10|4328.91|4328.91|4328.91|4328.91|4328.91|4328.91|4328.91|4328.91|0
1629383120000|2021-08-19 14:25:20|4327.67|4327.67|4329.16|4329.16|4329.16|4329.16|4327.67|4327.67|0
1629383170000|2021-08-19 14:26:10|4330.4|4330.4|4330.4|4330.4|4330.4|4330.4|4330.4|4330.4|0
1629383220000|2021-08-19 14:27:00|4330.23|4330.23|4330.23|4330.23|4330.23|4330.23|4330.23|4330.23|0
1629383230000|2021-08-19 14:27:10|4331.47|4331.47|4331.47|4331.47|4331.47|4331.47|4331.47|4331.47|0
1629383340000|2021-08-19 14:29:00|4331.22|4331.22|4331.73|4331.73|4331.73|4331.73|4331.22|4331.22|0
1629383350000|2021-08-19 14:29:10|4331.85|4331.85|4332.84|4332.84|4332.84|4332.84|4331.6|4331.6|0
1629383370000|2021-08-19 14:29:30|4333.09|4333.09|4333.09|4333.09|4333.09|4333.09|4333.09|4333.09|0
1629383380000|2021-08-19 14:29:40|4334.33|4334.33|4336.81|4336.81|4336.81|4336.81|4334.33|4334.33|0
1629383400000|2021-08-19 14:30:00|4336.94|4336.94|4336.94|4336.94|4336.94|4336.94|4336.94|4336.94|0
1629383420000|2021-08-19 14:30:20|4338.56|4338.56|4338.68|4338.68|4338.68|4338.68|4338.56|4338.56|0
1629383440000|2021-08-19 14:30:40|4337.44|4337.44|4337.44|4337.44|4338.68|4338.68|4337.44|4337.44|0
1629383450000|2021-08-19 14:30:50|4336.21|4336.21|4334.97|4334.97|4336.21|4336.21|4334.97|4334.97|0
1629383460000|2021-08-19 14:31:00|4333.73|4333.73|4333.35|4333.35|4333.73|4333.73|4333.35|4333.35|0
1629383490000|2021-08-19 14:31:30|4330.87|4330.87|4330.87|4330.87|4330.87|4330.87|4330.87|4330.87|0
1629383510000|2021-08-19 14:31:50|4331.12|4331.12|4331.12|4331.12|4331.12|4331.12|4331.12|4331.12|0
1629383580000|2021-08-19 14:33:00|4330.95|4330.95|4330.82|4330.82|4330.95|4330.95|4330.82|4330.82|0
1629383600000|2021-08-19 14:33:20|4328.35|4328.35|4328.35|4328.35|4328.35|4328.35|4328.35|4328.35|0
1629383610000|2021-08-19 14:33:30|4327.11|4327.11|4327.11|4327.11|4327.11|4327.11|4327.11|4327.11|0
1629383630000|2021-08-19 14:33:50|4326.6|4326.6|4326.6|4326.6|4326.6|4326.6|4326.6|4326.6|0
1629383640000|2021-08-19 14:34:00|4325.36|4325.36|4325.36|4325.36|4325.36|4325.36|4325.36|4325.36|0
1629383650000|2021-08-19 14:34:10|4325.49|4325.49|4325.49|4325.49|4325.49|4325.49|4325.49|4325.49|0
1629383700000|2021-08-19 14:35:00|4325.23|4325.23|4323.87|4323.87|4325.23|4325.23|4323.87|4323.87|0
1629383710000|2021-08-19 14:35:10|4323.74|4323.74|4321.26|4321.26|4323.74|4323.74|4321.26|4321.26|0
1629383720000|2021-08-19 14:35:20|4321.13|4321.13|4321.13|4321.13|4321.13|4321.13|4321.13|4321.13|0
1629383760000|2021-08-19 14:36:00|4320.96|4320.96|4320.96|4320.96|4320.96|4320.96|4320.96|4320.96|0
1629383770000|2021-08-19 14:36:10|4320.79|4320.79|4322.03|4322.03|4322.03|4322.03|4320.79|4320.79|0
1629383790000|2021-08-19 14:36:30|4322.2|4322.2|4322.2|4322.2|4322.2|4322.2|4322.2|4322.2|0
1629383890000|2021-08-19 14:38:10|4321.95|4321.95|4321.95|4321.95|4321.95|4321.95|4321.95|4321.95|0
1629383920000|2021-08-19 14:38:40|4321.57|4321.57|4321.57|4321.57|4321.57|4321.57|4321.57|4321.57|0
1629383930000|2021-08-19 14:38:50|4321.31|4321.31|4320.08|4320.08|4321.31|4321.31|4320.08|4320.08|0
1629383940000|2021-08-19 14:39:00|4320.2|4320.2|4319.82|4319.82|4320.33|4320.33|4319.82|4319.82|0
1629383980000|2021-08-19 14:39:40|4318.58|4318.58|4318.58|4318.58|4318.58|4318.58|4318.58|4318.58|0
1629384050000|2021-08-19 14:40:50|4318.84|4318.84|4318.84|4318.84|4318.84|4318.84|4318.84|4318.84|0
1629384080000|2021-08-19 14:41:20|4319.09|4319.09|4318.96|4318.96|4319.09|4319.09|4318.96|4318.96|0
1629384090000|2021-08-19 14:41:30|4320.2|4320.2|4320.2|4320.2|4320.2|4320.2|4320.2|4320.2|0
1629384110000|2021-08-19 14:41:50|4318.96|4318.96|4318.96|4318.96|4318.96|4318.96|4318.96|4318.96|0
1629384160000|2021-08-19 14:42:40|4318.84|4318.84|4318.58|4318.58|4318.84|4318.84|4318.58|4318.58|0
1629384170000|2021-08-19 14:42:50|4317.34|4317.34|4316.23|4316.23|4317.34|4317.34|4316.1|4316.1|0
1629384240000|2021-08-19 14:44:00|4316.1|4316.1|4315.76|4315.76|4316.1|4316.1|4315.76|4315.76|0
1629384250000|2021-08-19 14:44:10|4314.52|4314.52|4314.52|4314.52|4314.52|4314.52|4314.52|4314.52|0
1629384310000|2021-08-19 14:45:10|4314.14|4314.14|4313.8|4313.8|4314.14|4314.14|4313.8|4313.8|0
1629384320000|2021-08-19 14:45:20|4313.92|4313.92|4314.05|4314.05|4314.05|4314.05|4313.92|4313.92|0
1629384330000|2021-08-19 14:45:30|4314.18|4314.18|4314.01|4314.01|4314.18|4314.18|4314.01|4314.01|0
1629384340000|2021-08-19 14:45:40|4315.25|4315.25|4315.25|4315.25|4315.25|4315.25|4315.25|4315.25|0
1629384430000|2021-08-19 14:47:10|4315.63|4315.63|4315.63|4315.63|4315.63|4315.63|4315.63|4315.63|0
1629384480000|2021-08-19 14:48:00|4315.5|4315.5|4315.37|4315.37|4315.5|4315.5|4315.37|4315.37|0
1629384500000|2021-08-19 14:48:20|4315.12|4315.12|4316.36|4316.36|4316.36|4316.36|4315.12|4315.12|0
1629384530000|2021-08-19 14:48:50|4315.12|4315.12|4315.12|4315.12|4315.12|4315.12|4315.12|4315.12|0
1629384560000|2021-08-19 14:49:20|4316.36|4316.36|4316.36|4316.36|4316.36|4316.36|4316.36|4316.36|0
1629384650000|2021-08-19 14:50:50|4316.23|4316.23|4316.23|4316.23|4316.23|4316.23|4316.23|4316.23|0
1629384660000|2021-08-19 14:51:00|4316.4|4316.4|4316.4|4316.4|4316.4|4316.4|4316.4|4316.4|0
1629384680000|2021-08-19 14:51:20|4316.53|4316.53|4316.53|4316.53|4316.53|4316.53|4316.53|4316.53|0
1629384700000|2021-08-19 14:51:40|4317.77|4317.77|4317.77|4317.77|4317.77|4317.77|4317.77|4317.77|0
1629384720000|2021-08-19 14:52:00|4317.94|4317.94|4319.18|4319.18|4319.18|4319.18|4317.94|4317.94|0
1629384730000|2021-08-19 14:52:10|4319.05|4319.05|4319.05|4319.05|4319.05|4319.05|4319.05|4319.05|0
1629384750000|2021-08-19 14:52:30|4320.29|4320.29|4321.53|4321.53|4321.53|4321.53|4320.29|4320.29|0
1629384770000|2021-08-19 14:52:50|4321.15|4321.15|4321.02|4321.02|4321.15|4321.15|4321.02|4321.02|0
1629384810000|2021-08-19 14:53:30|4321.15|4321.15|4321.27|4321.27|4321.27|4321.27|4321.15|4321.15|0
1629384820000|2021-08-19 14:53:40|4322.51|4322.51|4322.51|4322.51|4322.51|4322.51|4322.51|4322.51|0
1629384840000|2021-08-19 14:54:00|4321.27|4321.27|4321.27|4321.27|4321.27|4321.27|4321.27|4321.27|0
1629384850000|2021-08-19 14:54:10|4322.51|4322.51|4322.51|4322.51|4322.51|4322.51|4322.51|4322.51|0
1629384860000|2021-08-19 14:54:20|4323.75|4323.75|4323.75|4323.75|4323.75|4323.75|4323.75|4323.75|0
1629384880000|2021-08-19 14:54:40|4322.51|4322.51|4322.51|4322.51|4322.51|4322.51|4322.51|4322.51|0
1629384900000|2021-08-19 14:55:00|4322.64|4322.64|4322.64|4322.64|4322.64|4322.64|4322.64|4322.64|0
1629384910000|2021-08-19 14:55:10|4323.88|4323.88|4323.88|4323.88|4323.88|4323.88|4323.88|4323.88|0
1629384920000|2021-08-19 14:55:20|4323.75|4323.75|4323.75|4323.75|4323.75|4323.75|4323.75|4323.75|0
1629384950000|2021-08-19 14:55:50|4324.99|4324.99|4325.12|4325.12|4325.12|4325.12|4324.99|4324.99|0
1629384970000|2021-08-19 14:56:10|4326.36|4326.36|4326.36|4326.36|4326.36|4326.36|4326.36|4326.36|0
1629385010000|2021-08-19 14:56:50|4326.48|4326.48|4326.61|4326.61|4326.61|4326.61|4326.48|4326.48|0
1629385020000|2021-08-19 14:57:00|4327.85|4327.85|4327.98|4327.98|4327.98|4327.98|4327.85|4327.85|0
1629385030000|2021-08-19 14:57:10|4328.15|4328.15|4328.15|4328.15|4328.15|4328.15|4328.15|4328.15|0
1629385040000|2021-08-19 14:57:20|4327.98|4327.98|4329.22|4329.22|4329.22|4329.22|4327.98|4327.98|0
1629385080000|2021-08-19 14:58:00|4330.46|4330.46|4332.33|4332.33|4332.33|4332.33|4330.46|4330.46|0
1629385090000|2021-08-19 14:58:10|4332.46|4332.46|4333.7|4333.7|4333.7|4333.7|4332.46|4332.46|0
1629385100000|2021-08-19 14:58:20|4331.22|4331.22|4331.22|4331.22|4331.22|4331.22|4331.22|4331.22|0
1629385110000|2021-08-19 14:58:30|4332.46|4332.46|4332.46|4332.46|4332.46|4332.46|4332.46|4332.46|0
1629385120000|2021-08-19 14:58:40|4331.22|4331.22|4331.47|4331.47|4331.47|4331.47|4331.22|4331.22|0
1629385140000|2021-08-19 14:59:00|4331.34|4331.34|4331.34|4331.34|4331.34|4331.34|4331.34|4331.34|0
1629385160000|2021-08-19 14:59:20|4331.47|4331.47|4331.47|4331.47|4331.47|4331.47|4331.47|4331.47|0
1629385170000|2021-08-19 14:59:30|4330.23|4330.23|4330.23|4330.23|4330.23|4330.23|4330.23|4330.23|0
1629385190000|2021-08-19 14:59:50|4330.36|4330.36|4330.36|4330.36|4330.36|4330.36|4330.36|4330.36|0
1629385200000|2021-08-19 15:00:00|4330.49|4330.49|4330.49|4330.49|4330.49|4330.49|4330.49|4330.49|0
1629385210000|2021-08-19 15:00:10|4330.36|4330.36|4330.36|4330.36|4330.36|4330.36|4330.36|4330.36|0
1629385220000|2021-08-19 15:00:20|4330.53|4330.53|4333.18|4333.18|4333.18|4333.18|4330.53|4330.53|0
1629385230000|2021-08-19 15:00:30|4331.94|4331.94|4329.46|4329.46|4331.94|4331.94|4329.46|4329.46|0
1629385250000|2021-08-19 15:00:50|4329.72|4329.72|4329.72|4329.72|4329.72|4329.72|4329.72|4329.72|0
1629385260000|2021-08-19 15:01:00|4329.85|4329.85|4329.72|4329.72|4329.85|4329.85|4329.72|4329.72|0
1629385290000|2021-08-19 15:01:30|4329.59|4329.59|4329.59|4329.59|4329.59|4329.59|4329.59|4329.59|0
1629385300000|2021-08-19 15:01:40|4329.85|4329.85|4329.85|4329.85|4329.85|4329.85|4329.85|4329.85|0
1629385310000|2021-08-19 15:01:50|4331.08|4331.08|4331.08|4331.08|4331.08|4331.08|4331.08|4331.08|0
1629385340000|2021-08-19 15:02:20|4331.34|4331.34|4331.47|4331.47|4331.47|4331.47|4331.34|4331.34|0
1629385350000|2021-08-19 15:02:30|4332.7|4332.7|4333.94|4333.94|4333.94|4333.94|4332.7|4332.7|0
1629385360000|2021-08-19 15:02:40|4334.2|4334.2|4334.2|4334.2|4334.2|4334.2|4334.2|4334.2|0
1629385390000|2021-08-19 15:03:10|4334.45|4334.45|4334.45|4334.45|4334.45|4334.45|4334.45|4334.45|0
1629385410000|2021-08-19 15:03:30|4333.21|4333.21|4331.97|4331.97|4333.21|4333.21|4331.97|4331.97|0
1629385460000|2021-08-19 15:04:20|4333.21|4333.21|4333.21|4333.21|4333.21|4333.21|4333.21|4333.21|0
1629385490000|2021-08-19 15:04:50|4333.47|4333.47|4333.47|4333.47|4333.47|4333.47|4333.47|4333.47|0
1629385500000|2021-08-19 15:05:00|4334.71|4334.71|4334.71|4334.71|4334.71|4334.71|4334.71|4334.71|0
1629385510000|2021-08-19 15:05:10|4333.47|4333.47|4333.47|4333.47|4333.47|4333.47|4333.47|4333.47|0
1629385520000|2021-08-19 15:05:20|4333.59|4333.59|4333.47|4333.47|4333.59|4333.59|4333.47|4333.47|0
1629385530000|2021-08-19 15:05:30|4333.34|4333.34|4333.34|4333.34|4333.34|4333.34|4333.34|4333.34|0
1629385560000|2021-08-19 15:06:00|4333.72|4333.72|4333.85|4333.85|4333.85|4333.85|4333.72|4333.72|0
1629385570000|2021-08-19 15:06:10|4335.09|4335.09|4335.09|4335.09|4335.09|4335.09|4335.09|4335.09|0
1629385590000|2021-08-19 15:06:30|4336.33|4336.33|4336.5|4336.5|4336.5|4336.5|4336.33|4336.33|0
1629385600000|2021-08-19 15:06:40|4336.24|4336.24|4336.37|4336.37|4336.5|4336.5|4336.24|4336.24|0
1629385610000|2021-08-19 15:06:50|4336.75|4336.75|4336.75|4336.75|4336.75|4336.75|4336.75|4336.75|0
1629385620000|2021-08-19 15:07:00|4335.51|4335.51|4335.38|4335.38|4335.51|4335.51|4335.38|4335.38|0
1629385660000|2021-08-19 15:07:40|4335|4335|4335|4335|4335|4335|4335|4335|0
1629385670000|2021-08-19 15:07:50|4335.13|4335.13|4333.76|4333.76|4335.13|4335.13|4333.76|4333.76|0
1629385680000|2021-08-19 15:08:00|4333.89|4333.89|4333.64|4333.64|4333.89|4333.89|4333.64|4333.64|0
1629385700000|2021-08-19 15:08:20|4332.4|4332.4|4331.16|4331.16|4332.4|4332.4|4331.16|4331.16|0
1629385710000|2021-08-19 15:08:30|4331.33|4331.33|4331.07|4331.07|4331.33|4331.33|4331.07|4331.07|0
1629385730000|2021-08-19 15:08:50|4331.2|4331.2|4331.2|4331.2|4331.2|4331.2|4331.2|4331.2|0
1629385750000|2021-08-19 15:09:10|4331.07|4331.07|4331.2|4331.2|4331.2|4331.2|4331.07|4331.07|0
1629385800000|2021-08-19 15:10:00|4331.03|4331.03|4331.03|4331.03|4331.03|4331.03|4331.03|4331.03|0
1629385810000|2021-08-19 15:10:10|4330.78|4330.78|4330.78|4330.78|4330.78|4330.78|4330.78|4330.78|0
1629385870000|2021-08-19 15:11:10|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|0
1629385910000|2021-08-19 15:11:50|4331.89|4331.89|4331.89|4331.89|4331.89|4331.89|4331.89|4331.89|0
1629385920000|2021-08-19 15:12:00|4333.13|4333.13|4331.89|4331.89|4333.13|4333.13|4331.89|4331.89|0
1629385940000|2021-08-19 15:12:20|4330.65|4330.65|4330.65|4330.65|4330.65|4330.65|4330.65|4330.65|0
1629385970000|2021-08-19 15:12:50|4330.39|4330.39|4330.14|4330.14|4330.39|4330.39|4330.14|4330.14|0
1629385980000|2021-08-19 15:13:00|4328.9|4328.9|4328.9|4328.9|4328.9|4328.9|4328.9|4328.9|0
1629386020000|2021-08-19 15:13:40|4328.27|4328.27|4328.27|4328.27|4328.27|4328.27|4328.27|4328.27|0
1629386050000|2021-08-19 15:14:10|4328.01|4328.01|4326.77|4326.77|4328.01|4328.01|4326.77|4326.77|0
1629386080000|2021-08-19 15:14:40|4327.03|4327.03|4327.03|4327.03|4327.03|4327.03|4327.03|4327.03|0
1629386100000|2021-08-19 15:15:00|4326.9|4326.9|4326.9|4326.9|4326.9|4326.9|4326.9|4326.9|0
1629386110000|2021-08-19 15:15:10|4328.14|4328.14|4328.14|4328.14|4328.14|4328.14|4328.14|4328.14|0
1629386120000|2021-08-19 15:15:20|4328.01|4328.01|4328.01|4328.01|4328.01|4328.01|4328.01|4328.01|0
1629386150000|2021-08-19 15:15:50|4326.77|4326.77|4326.52|4326.52|4326.77|4326.77|4326.52|4326.52|0
1629386160000|2021-08-19 15:16:00|4327.76|4327.76|4327.89|4327.89|4327.89|4327.89|4327.76|4327.76|0
1629386170000|2021-08-19 15:16:10|4327.76|4327.76|4327.76|4327.76|4327.76|4327.76|4327.76|4327.76|0
1629386210000|2021-08-19 15:16:50|4327.89|4327.89|4327.89|4327.89|4327.89|4327.89|4327.89|4327.89|0
1629386230000|2021-08-19 15:17:10|4327.76|4327.76|4326.39|4326.39|4327.76|4327.76|4326.39|4326.39|0
1629386310000|2021-08-19 15:18:30|4327.63|4327.63|4327.63|4327.63|4327.63|4327.63|4327.63|4327.63|0
1629386320000|2021-08-19 15:18:40|4328.87|4328.87|4328.87|4328.87|4328.87|4328.87|4328.87|4328.87|0
1629386330000|2021-08-19 15:18:50|4328.74|4328.74|4328.74|4328.74|4328.74|4328.74|4328.74|4328.74|0
1629386340000|2021-08-19 15:19:00|4329|4329|4329|4329|4329|4329|4329|4329|0
1629386390000|2021-08-19 15:19:50|4329.25|4329.25|4329.25|4329.25|4329.25|4329.25|4329.25|4329.25|0
1629386400000|2021-08-19 15:20:00|4330.49|4330.49|4330.49|4330.49|4330.49|4330.49|4330.49|4330.49|0
1629386410000|2021-08-19 15:20:10|4330.62|4330.62|4330.62|4330.62|4330.62|4330.62|4330.62|4330.62|0
1629386420000|2021-08-19 15:20:20|4331.86|4331.86|4331.86|4331.86|4331.86|4331.86|4331.86|4331.86|0
1629386430000|2021-08-19 15:20:30|4331.98|4331.98|4331.86|4331.86|4331.98|4331.98|4331.86|4331.86|0
1629386440000|2021-08-19 15:20:40|4333.1|4333.1|4333.1|4333.1|4333.1|4333.1|4333.1|4333.1|0
1629386460000|2021-08-19 15:21:00|4334.34|4334.34|4334.72|4334.72|4334.72|4334.72|4334.34|4334.34|0
1629386470000|2021-08-19 15:21:10|4334.84|4334.84|4334.84|4334.84|4334.84|4334.84|4334.84|4334.84|0
1629386480000|2021-08-19 15:21:20|4334.72|4334.72|4334.72|4334.72|4334.72|4334.72|4334.72|4334.72|0
1629386590000|2021-08-19 15:23:10|4334.97|4334.97|4334.97|4334.97|4334.97|4334.97|4334.97|4334.97|0
1629386600000|2021-08-19 15:23:20|4335.1|4335.1|4335.1|4335.1|4335.1|4335.1|4335.1|4335.1|0
1629386610000|2021-08-19 15:23:30|4333.86|4333.86|4333.98|4333.98|4333.98|4333.98|4333.86|4333.86|0
1629386640000|2021-08-19 15:24:00|4334.11|4334.11|4333.86|4333.86|4334.11|4334.11|4333.86|4333.86|0
1629386670000|2021-08-19 15:24:30|4335.1|4335.1|4334.97|4334.97|4335.1|4335.1|4334.97|4334.97|0
1629386690000|2021-08-19 15:24:50|4335.1|4335.1|4335.1|4335.1|4335.1|4335.1|4335.1|4335.1|0
1629386710000|2021-08-19 15:25:10|4334.76|4334.76|4334.76|4334.76|4334.76|4334.76|4334.76|4334.76|0
1629386780000|2021-08-19 15:26:20|4334.63|4334.63|4334.63|4334.63|4334.63|4334.63|4334.63|4334.63|0
1629386800000|2021-08-19 15:26:40|4334.5|4334.5|4333.26|4333.26|4334.5|4334.5|4333.14|4333.14|0
1629386810000|2021-08-19 15:26:50|4333.09|4333.09|4333.09|4333.09|4333.09|4333.09|4333.09|4333.09|0
1629386820000|2021-08-19 15:27:00|4333.26|4333.26|4332.02|4332.02|4333.26|4333.26|4332.02|4332.02|0
1629386830000|2021-08-19 15:27:10|4331.77|4331.77|4331.77|4331.77|4331.77|4331.77|4331.77|4331.77|0
1629386840000|2021-08-19 15:27:20|4330.53|4330.53|4330.53|4330.53|4330.53|4330.53|4330.53|4330.53|0
1629386880000|2021-08-19 15:28:00|4330.4|4330.4|4330.4|4330.4|4330.4|4330.4|4330.4|4330.4|0
1629386900000|2021-08-19 15:28:20|4330.58|4330.58|4330.75|4330.75|4330.75|4330.75|4330.58|4330.58|0
1629386910000|2021-08-19 15:28:30|4330.87|4330.87|4330.87|4330.87|4330.87|4330.87|4330.87|4330.87|0
1629386920000|2021-08-19 15:28:40|4330.7|4330.7|4330.83|4330.83|4330.83|4330.83|4330.7|4330.7|0
1629386930000|2021-08-19 15:28:50|4330.66|4330.66|4330.28|4330.28|4330.66|4330.66|4330.28|4330.28|0
1629386940000|2021-08-19 15:29:00|4330.53|4330.53|4330.91|4330.91|4330.91|4330.91|4330.53|4330.53|0
1629386950000|2021-08-19 15:29:10|4330.79|4330.79|4330.41|4330.41|4330.79|4330.79|4330.41|4330.41|0
1629386960000|2021-08-19 15:29:20|4330.58|4330.58|4330.96|4330.96|4330.96|4330.96|4330.45|4330.45|0
1629386970000|2021-08-19 15:29:30|4332.2|4332.2|4332.2|4332.2|4332.2|4332.2|4332.2|4332.2|0
1629386980000|2021-08-19 15:29:40|4332.07|4332.07|4332.07|4332.07|4332.07|4332.07|4332.07|4332.07|0
1629386990000|2021-08-19 15:29:50|4329.59|4329.59|4329.42|4329.42|4331.08|4331.08|4329.42|4329.42|0
1629443710000|2021-08-20 07:15:10|4326.26|4326.26|4323.78|4323.78|4326.26|4326.26|4323.78|4323.78|0
1629443720000|2021-08-20 07:15:20|4322.54|4322.54|4322.54|4322.54|4322.54|4322.54|4322.54|4322.54|0
1629443760000|2021-08-20 07:16:00|4321.3|4321.3|4318.82|4318.82|4321.3|4321.3|4317.58|4317.58|0
1629443770000|2021-08-20 07:16:10|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|4320.06|0
1629443790000|2021-08-20 07:16:30|4317.58|4317.58|4316.31|4316.31|4317.58|4317.58|4316.31|4316.31|0
1629443820000|2021-08-20 07:17:00|4315.08|4315.08|4315.08|4315.08|4315.08|4315.08|4315.08|4315.08|0
1629443830000|2021-08-20 07:17:10|4317.55|4317.55|4317.55|4317.55|4317.55|4317.55|4317.55|4317.55|0
1629443840000|2021-08-20 07:17:20|4317.68|4317.68|4317.68|4317.68|4317.68|4317.68|4317.68|4317.68|0
1629443870000|2021-08-20 07:17:50|4318.92|4318.92|4318.92|4318.92|4318.92|4318.92|4318.92|4318.92|0
1629443920000|2021-08-20 07:18:40|4316.44|4316.44|4315.2|4315.2|4316.44|4316.44|4315.2|4315.2|0
1629443950000|2021-08-20 07:19:10|4313.96|4313.96|4313.96|4313.96|4313.96|4313.96|4313.96|4313.96|0
1629443960000|2021-08-20 07:19:20|4312.72|4312.72|4312.72|4312.72|4312.72|4312.72|4312.72|4312.72|0
1629444060000|2021-08-20 07:21:00|4313.36|4313.36|4310.88|4310.88|4313.36|4313.36|4310.88|4310.88|0
1629444130000|2021-08-20 07:22:10|4313.36|4313.36|4313.36|4313.36|4313.36|4313.36|4313.36|4313.36|0
1629444150000|2021-08-20 07:22:30|4312.12|4312.12|4312.12|4312.12|4312.12|4312.12|4312.12|4312.12|0
1629444170000|2021-08-20 07:22:50|4312.63|4312.63|4312.63|4312.63|4312.63|4312.63|4312.63|4312.63|0
1629444190000|2021-08-20 07:23:10|4311.39|4311.39|4311.39|4311.39|4311.39|4311.39|4311.39|4311.39|0
1629444200000|2021-08-20 07:23:20|4310.15|4310.15|4308.02|4308.02|4310.15|4310.15|4308.02|4308.02|0
1629444210000|2021-08-20 07:23:30|4309.26|4309.26|4309.26|4309.26|4309.26|4309.26|4309.26|4309.26|0
1629444250000|2021-08-20 07:24:10|4308.58|4308.58|4308.58|4308.58|4308.58|4308.58|4308.58|4308.58|0
1629444280000|2021-08-20 07:24:40|4307.34|4307.34|4307.34|4307.34|4307.34|4307.34|4307.34|4307.34|0
1629444300000|2021-08-20 07:25:00|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|0
1629444320000|2021-08-20 07:25:20|4304.86|4304.86|4304.86|4304.86|4304.86|4304.86|4304.86|4304.86|0
1629444330000|2021-08-20 07:25:30|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|0
1629444350000|2021-08-20 07:25:50|4303.62|4303.62|4303.62|4303.62|4303.62|4303.62|4303.62|4303.62|0
1629444360000|2021-08-20 07:26:00|4301.97|4301.97|4303.21|4303.21|4303.21|4303.21|4301.97|4301.97|0
1629444370000|2021-08-20 07:26:10|4301.97|4301.97|4301.97|4301.97|4301.97|4301.97|4301.97|4301.97|0
1629444380000|2021-08-20 07:26:20|4302.15|4302.15|4302.15|4302.15|4302.15|4302.15|4302.15|4302.15|0
1629444400000|2021-08-20 07:26:40|4303.38|4303.38|4303.38|4303.38|4303.38|4303.38|4303.38|4303.38|0
1629444420000|2021-08-20 07:27:00|4302.15|4302.15|4300.91|4300.91|4302.15|4302.15|4300.91|4300.91|0
1629444440000|2021-08-20 07:27:20|4300.27|4300.27|4300.27|4300.27|4300.27|4300.27|4300.27|4300.27|0
1629444450000|2021-08-20 07:27:30|4300.1|4300.1|4300.1|4300.1|4300.1|4300.1|4300.1|4300.1|0
1629444470000|2021-08-20 07:27:50|4296.38|4296.38|4296.38|4296.38|4296.38|4296.38|4296.38|4296.38|0
1629444480000|2021-08-20 07:28:00|4297.62|4297.62|4297.62|4297.62|4297.62|4297.62|4297.62|4297.62|0
1629444490000|2021-08-20 07:28:10|4298.86|4298.86|4298.86|4298.86|4298.86|4298.86|4298.86|4298.86|0
1629444520000|2021-08-20 07:28:40|4298.99|4298.99|4299.49|4299.49|4299.49|4299.49|4298.99|4298.99|0
1629444540000|2021-08-20 07:29:00|4299.24|4299.24|4299.24|4299.24|4299.24|4299.24|4299.24|4299.24|0
1629444550000|2021-08-20 07:29:10|4300.48|4300.48|4300.48|4300.48|4300.48|4300.48|4300.48|4300.48|0
1629444560000|2021-08-20 07:29:20|4301.72|4301.72|4301.72|4301.72|4301.72|4301.72|4301.72|4301.72|0
1629444590000|2021-08-20 07:29:50|4300.48|4300.48|4300.99|4300.99|4300.99|4300.99|4300.48|4300.48|0
1629444610000|2021-08-20 07:30:10|4300.48|4300.48|4300.14|4300.14|4300.48|4300.48|4300.14|4300.14|0
1629444620000|2021-08-20 07:30:20|4300.52|4300.52|4300.52|4300.52|4300.52|4300.52|4300.52|4300.52|0
1629444650000|2021-08-20 07:30:50|4301.03|4301.03|4300.9|4300.9|4301.03|4301.03|4300.9|4300.9|0
1629444720000|2021-08-20 07:32:00|4301.41|4301.41|4301.41|4301.41|4301.41|4301.41|4301.41|4301.41|0
1629444730000|2021-08-20 07:32:10|4300.9|4300.9|4300.27|4300.27|4300.9|4300.9|4300.27|4300.27|0
1629444740000|2021-08-20 07:32:20|4299.03|4299.03|4299.03|4299.03|4299.03|4299.03|4299.03|4299.03|0
1629444750000|2021-08-20 07:32:30|4297.79|4297.79|4297.79|4297.79|4297.79|4297.79|4297.79|4297.79|0
1629444790000|2021-08-20 07:33:10|4296.55|4296.55|4299.03|4299.03|4299.03|4299.03|4296.55|4296.55|0
1629444800000|2021-08-20 07:33:20|4300.27|4300.27|4300.27|4300.27|4300.27|4300.27|4300.27|4300.27|0
1629444840000|2021-08-20 07:34:00|4297.79|4297.79|4297.79|4297.79|4297.79|4297.79|4297.79|4297.79|0
1629444900000|2021-08-20 07:35:00|4297.66|4297.66|4297.28|4297.28|4297.66|4297.66|4297.28|4297.28|0
1629444920000|2021-08-20 07:35:20|4296.04|4296.04|4296.04|4296.04|4296.04|4296.04|4296.04|4296.04|0
1629444960000|2021-08-20 07:36:00|4294.8|4294.8|4294.8|4294.8|4294.8|4294.8|4294.8|4294.8|0
1629444990000|2021-08-20 07:36:30|4294.68|4294.68|4294.68|4294.68|4294.68|4294.68|4294.68|4294.68|0
1629445000000|2021-08-20 07:36:40|4290.96|4290.96|4290.96|4290.96|4290.96|4290.96|4290.96|4290.96|0
1629445060000|2021-08-20 07:37:40|4289.72|4289.72|4289.72|4289.72|4289.72|4289.72|4289.72|4289.72|0
1629445080000|2021-08-20 07:38:00|4289.85|4289.85|4289.85|4289.85|4289.85|4289.85|4289.85|4289.85|0
1629445090000|2021-08-20 07:38:10|4289.72|4289.72|4289.72|4289.72|4289.72|4289.72|4289.72|4289.72|0
1629445110000|2021-08-20 07:38:30|4287.24|4287.24|4286|4286|4287.24|4287.24|4286|4286|0
1629445120000|2021-08-20 07:38:40|4286.38|4286.38|4286.76|4286.76|4286.76|4286.76|4286.38|4286.38|0
1629445140000|2021-08-20 07:39:00|4284.28|4284.28|4284.28|4284.28|4284.28|4284.28|4284.28|4284.28|0
1629445160000|2021-08-20 07:39:20|4283.05|4283.05|4283.05|4283.05|4283.05|4283.05|4283.05|4283.05|0
1629445190000|2021-08-20 07:39:50|4284.28|4284.28|4284.28|4284.28|4284.28|4284.28|4284.28|4284.28|0
1629445200000|2021-08-20 07:40:00|4285.52|4285.52|4285.52|4285.52|4285.52|4285.52|4285.52|4285.52|0
1629445210000|2021-08-20 07:40:10|4286.29|4286.29|4286.29|4286.29|4286.29|4286.29|4286.29|4286.29|0
1629445280000|2021-08-20 07:41:20|4280.09|4280.09|4280.09|4280.09|4280.09|4280.09|4280.09|4280.09|0
1629445290000|2021-08-20 07:41:30|4283.81|4283.81|4283.05|4283.05|4283.81|4283.81|4283.05|4283.05|0
1629445300000|2021-08-20 07:41:40|4283.17|4283.17|4283.17|4283.17|4283.17|4283.17|4283.17|4283.17|0
1629445340000|2021-08-20 07:42:20|4282.83|4282.83|4282.83|4282.83|4282.83|4282.83|4282.83|4282.83|0
1629445360000|2021-08-20 07:42:40|4283.21|4283.21|4283.21|4283.21|4283.21|4283.21|4283.21|4283.21|0
1629445400000|2021-08-20 07:43:20|4283.84|4283.84|4283.72|4283.72|4283.84|4283.84|4283.72|4283.72|0
1629445420000|2021-08-20 07:43:40|4283.46|4283.46|4283.46|4283.46|4283.46|4283.46|4283.46|4283.46|0
1629445440000|2021-08-20 07:44:00|4282.22|4282.22|4281.46|4281.46|4282.22|4282.22|4281.46|4281.46|0
1629445480000|2021-08-20 07:44:40|4281.97|4281.97|4282.35|4282.35|4282.35|4282.35|4281.97|4281.97|0
1629445520000|2021-08-20 07:45:20|4281.11|4281.11|4281.11|4281.11|4281.11|4281.11|4281.11|4281.11|0
1629445540000|2021-08-20 07:45:40|4281.24|4281.24|4281.24|4281.24|4281.24|4281.24|4281.24|4281.24|0
1629445560000|2021-08-20 07:46:00|4280|4280|4280|4280|4280|4280|4280|4280|0
1629445570000|2021-08-20 07:46:10|4283.72|4283.72|4283.72|4283.72|4283.72|4283.72|4283.72|4283.72|0
1629445580000|2021-08-20 07:46:20|4284.96|4284.96|4285.21|4285.21|4285.21|4285.21|4284.96|4284.96|0
1629445670000|2021-08-20 07:47:50|4283.97|4283.97|4283.97|4283.97|4283.97|4283.97|4283.97|4283.97|0
1629445680000|2021-08-20 07:48:00|4284.86|4284.86|4286.1|4286.1|4286.1|4286.1|4284.86|4284.86|0
1629445690000|2021-08-20 07:48:10|4287.34|4287.34|4286.1|4286.1|4287.34|4287.34|4286.1|4286.1|0
1629445760000|2021-08-20 07:49:20|4288.58|4288.58|4288.58|4288.58|4288.58|4288.58|4288.58|4288.58|0
1629445800000|2021-08-20 07:50:00|4289.09|4289.09|4289.09|4289.09|4289.09|4289.09|4289.09|4289.09|0
1629445810000|2021-08-20 07:50:10|4287.85|4287.85|4287.85|4287.85|4287.85|4287.85|4287.85|4287.85|0
1629445820000|2021-08-20 07:50:20|4288.35|4288.35|4288.35|4288.35|4288.35|4288.35|4288.35|4288.35|0
1629445840000|2021-08-20 07:50:40|4290.83|4290.83|4290.83|4290.83|4290.83|4290.83|4290.83|4290.83|0
1629445890000|2021-08-20 07:51:30|4291.59|4291.59|4291.59|4291.59|4291.59|4291.59|4291.59|4291.59|0
1629445940000|2021-08-20 07:52:20|4291.09|4291.09|4290.71|4290.71|4291.09|4291.09|4290.71|4290.71|0
1629445980000|2021-08-20 07:53:00|4290.37|4290.37|4290.37|4290.37|4290.37|4290.37|4290.37|4290.37|0
1629446020000|2021-08-20 07:53:40|4289.13|4289.13|4289.13|4289.13|4289.13|4289.13|4289.13|4289.13|0
1629446030000|2021-08-20 07:53:50|4287.89|4287.89|4287.55|4287.55|4287.89|4287.89|4287.55|4287.55|0
1629446040000|2021-08-20 07:54:00|4287.17|4287.17|4287.17|4287.17|4287.17|4287.17|4287.17|4287.17|0
1629446080000|2021-08-20 07:54:40|4286.53|4286.53|4286.53|4286.53|4286.53|4286.53|4286.53|4286.53|0
1629446090000|2021-08-20 07:54:50|4285.29|4285.29|4287.77|4287.77|4287.77|4287.77|4285.29|4285.29|0
1629446120000|2021-08-20 07:55:20|4289.01|4289.01|4289.01|4289.01|4289.01|4289.01|4289.01|4289.01|0
1629446170000|2021-08-20 07:56:10|4290.25|4290.25|4290.25|4290.25|4290.25|4290.25|4290.25|4290.25|0
1629446190000|2021-08-20 07:56:30|4289.01|4289.01|4289.01|4289.01|4289.01|4289.01|4289.01|4289.01|0
1629446240000|2021-08-20 07:57:20|4288.63|4288.63|4288.63|4288.63|4288.63|4288.63|4288.63|4288.63|0
1629446260000|2021-08-20 07:57:40|4289.87|4289.87|4289.87|4289.87|4289.87|4289.87|4289.87|4289.87|0
1629446280000|2021-08-20 07:58:00|4290.25|4290.25|4290.25|4290.25|4290.25|4290.25|4290.25|4290.25|0
1629446460000|2021-08-20 08:01:00|4290.38|4290.38|4295.33|4295.33|4295.33|4295.33|4290.38|4290.38|0
1629446470000|2021-08-20 08:01:10|4296.57|4296.57|4296.57|4296.57|4296.57|4296.57|4296.57|4296.57|0
1629446500000|2021-08-20 08:01:40|4299.05|4299.05|4299.05|4299.05|4299.05|4299.05|4299.05|4299.05|0
1629446570000|2021-08-20 08:02:50|4299.43|4299.43|4299.43|4299.43|4299.6|4299.6|4299.09|4299.09|0
1629446590000|2021-08-20 08:03:10|4299.81|4299.81|4299.81|4299.81|4299.81|4299.81|4299.81|4299.81|0
1629446600000|2021-08-20 08:03:20|4301.05|4301.05|4301.05|4301.05|4301.05|4301.05|4301.05|4301.05|0
1629446620000|2021-08-20 08:03:40|4301.39|4301.39|4301.39|4301.39|4301.39|4301.39|4301.39|4301.39|0
1629446670000|2021-08-20 08:04:30|4305.11|4305.11|4305.11|4305.11|4305.11|4305.11|4305.11|4305.11|0
1629446700000|2021-08-20 08:05:00|4303.87|4303.87|4302.63|4302.63|4303.87|4303.87|4302.63|4302.63|0
1629446720000|2021-08-20 08:05:20|4300.15|4300.15|4300.15|4300.15|4300.15|4300.15|4300.15|4300.15|0
1629446740000|2021-08-20 08:05:40|4300.66|4300.66|4300.66|4300.66|4300.66|4300.66|4300.66|4300.66|0
1629446750000|2021-08-20 08:05:50|4301|4301|4299.76|4299.76|4301|4301|4299.76|4299.76|0
1629446760000|2021-08-20 08:06:00|4300.02|4300.02|4300.02|4300.02|4300.02|4300.02|4300.02|4300.02|0
1629446810000|2021-08-20 08:06:50|4298.78|4298.78|4298.4|4298.4|4298.78|4298.78|4298.4|4298.4|0
1629446880000|2021-08-20 08:08:00|4295.92|4295.92|4295.92|4295.92|4295.92|4295.92|4295.92|4295.92|0
1629446900000|2021-08-20 08:08:20|4294.68|4294.68|4294.68|4294.68|4294.68|4294.68|4294.68|4294.68|0
1629446910000|2021-08-20 08:08:30|4293.44|4293.44|4293.44|4293.44|4293.44|4293.44|4293.44|4293.44|0
1629446940000|2021-08-20 08:09:00|4293.82|4293.82|4292.2|4292.2|4293.82|4293.82|4292.2|4292.2|0
1629446950000|2021-08-20 08:09:10|4292.33|4292.33|4292.33|4292.33|4292.33|4292.33|4292.33|4292.33|0
1629447050000|2021-08-20 08:10:50|4292.46|4292.46|4292.46|4292.46|4292.46|4292.46|4292.46|4292.46|0
1629447120000|2021-08-20 08:12:00|4292.96|4292.96|4292.58|4292.58|4292.96|4292.96|4292.58|4292.58|0
1629447140000|2021-08-20 08:12:20|4292.2|4292.2|4292.2|4292.2|4292.2|4292.2|4292.2|4292.2|0
1629447190000|2021-08-20 08:13:10|4291.95|4291.95|4291.95|4291.95|4291.95|4291.95|4291.95|4291.95|0
1629447250000|2021-08-20 08:14:10|4291.82|4291.82|4291.82|4291.82|4291.82|4291.82|4291.82|4291.82|0
1629447280000|2021-08-20 08:14:40|4293.06|4293.06|4293.06|4293.06|4293.06|4293.06|4293.06|4293.06|0
1629447300000|2021-08-20 08:15:00|4294.3|4294.3|4295.54|4295.54|4295.54|4295.54|4294.3|4294.3|0
1629447360000|2021-08-20 08:16:00|4294.3|4294.3|4294.3|4294.3|4294.3|4294.3|4294.3|4294.3|0
1629447500000|2021-08-20 08:18:20|4296.78|4296.78|4296.78|4296.78|4296.78|4296.78|4296.78|4296.78|0
1629447580000|2021-08-20 08:19:40|4295.54|4295.54|4296.78|4296.78|4296.78|4296.78|4295.54|4295.54|0
1629447590000|2021-08-20 08:19:50|4296.4|4296.4|4296.4|4296.4|4296.4|4296.4|4296.4|4296.4|0
1629447600000|2021-08-20 08:20:00|4296.14|4296.14|4296.14|4296.14|4296.14|4296.14|4296.14|4296.14|0
1629447630000|2021-08-20 08:20:30|4294.9|4294.9|4291.49|4291.49|4294.9|4294.9|4291.49|4291.49|0
1629447640000|2021-08-20 08:20:40|4290.87|4290.87|4290.87|4290.87|4290.87|4290.87|4290.87|4290.87|0
1629447650000|2021-08-20 08:20:50|4291.49|4291.49|4289.01|4289.01|4291.49|4291.49|4289.01|4289.01|0
1629447680000|2021-08-20 08:21:20|4289.39|4289.39|4290.03|4290.03|4290.03|4290.03|4289.27|4289.27|0
1629447690000|2021-08-20 08:21:30|4290.37|4290.37|4290.37|4290.37|4290.37|4290.37|4290.37|4290.37|0
1629447750000|2021-08-20 08:22:30|4287.89|4287.89|4288.4|4288.4|4288.4|4288.4|4287.89|4287.89|0
1629447790000|2021-08-20 08:23:10|4288.15|4288.15|4288.27|4288.27|4288.27|4288.27|4288.15|4288.15|0
1629447830000|2021-08-20 08:23:50|4287.03|4287.03|4287.03|4287.03|4287.03|4287.03|4287.03|4287.03|0
1629447840000|2021-08-20 08:24:00|4286.65|4286.65|4286.65|4286.65|4286.65|4286.65|4286.65|4286.65|0
1629447850000|2021-08-20 08:24:10|4284.17|4284.17|4284.17|4284.17|4284.17|4284.17|4284.17|4284.17|0
1629447860000|2021-08-20 08:24:20|4286.65|4286.65|4286.65|4286.65|4286.65|4286.65|4286.65|4286.65|0
1629447880000|2021-08-20 08:24:40|4285.41|4285.41|4285.41|4285.41|4285.41|4285.41|4285.41|4285.41|0
1629447900000|2021-08-20 08:25:00|4285.67|4285.67|4285.67|4285.67|4285.67|4285.67|4285.67|4285.67|0
1629447930000|2021-08-20 08:25:30|4285.41|4285.41|4285.41|4285.41|4285.41|4285.41|4285.41|4285.41|0
1629447940000|2021-08-20 08:25:40|4285.79|4285.79|4285.79|4285.79|4285.79|4285.79|4285.79|4285.79|0
1629447960000|2021-08-20 08:26:00|4285.96|4285.96|4289.68|4289.68|4289.68|4289.68|4285.96|4285.96|0
1629447970000|2021-08-20 08:26:10|4289.94|4289.94|4289.94|4289.94|4289.94|4289.94|4289.94|4289.94|0
1629448040000|2021-08-20 08:27:20|4288.7|4288.7|4288.7|4288.7|4288.7|4288.7|4288.7|4288.7|0
1629448060000|2021-08-20 08:27:40|4287.46|4287.46|4287.46|4287.46|4287.46|4287.46|4287.46|4287.46|0
1629448120000|2021-08-20 08:28:40|4289.94|4289.94|4288.7|4288.7|4289.94|4289.94|4288.7|4288.7|0
1629448140000|2021-08-20 08:29:00|4288.44|4288.44|4288.44|4288.44|4288.44|4288.44|4288.44|4288.44|0
1629448160000|2021-08-20 08:29:20|4288.7|4288.7|4288.7|4288.7|4288.7|4288.7|4288.7|4288.7|0
1629448180000|2021-08-20 08:29:40|4288.82|4288.82|4288.95|4288.95|4288.95|4288.95|4288.82|4288.82|0
1629448220000|2021-08-20 08:30:20|4287.71|4287.71|4287.71|4287.71|4287.71|4287.71|4287.71|4287.71|0
1629448290000|2021-08-20 08:31:30|4287.46|4287.46|4287.46|4287.46|4287.46|4287.46|4287.46|4287.46|0
1629448400000|2021-08-20 08:33:20|4286.22|4286.22|4286.22|4286.22|4286.22|4286.22|4286.22|4286.22|0
1629448410000|2021-08-20 08:33:30|4286.98|4286.98|4286.98|4286.98|4286.98|4286.98|4286.98|4286.98|0
1629448510000|2021-08-20 08:35:10|4285.74|4285.74|4285.74|4285.74|4285.74|4285.74|4285.74|4285.74|0
1629448560000|2021-08-20 08:36:00|4285.49|4285.49|4285.49|4285.49|4285.49|4285.49|4285.49|4285.49|0
1629448610000|2021-08-20 08:36:50|4284.25|4284.25|4284.25|4284.25|4284.25|4284.25|4284.25|4284.25|0
1629448620000|2021-08-20 08:37:00|4283.87|4283.87|4283.87|4283.87|4283.87|4283.87|4283.87|4283.87|0
1629448640000|2021-08-20 08:37:20|4283.99|4283.99|4284.12|4284.12|4284.12|4284.12|4283.99|4283.99|0
1629448710000|2021-08-20 08:38:30|4284.25|4284.25|4284.37|4284.37|4284.37|4284.37|4284.25|4284.25|0
1629448720000|2021-08-20 08:38:40|4284.63|4284.63|4284.63|4284.63|4284.63|4284.63|4284.63|4284.63|0
1629448740000|2021-08-20 08:39:00|4285.87|4285.87|4285.87|4285.87|4285.87|4285.87|4285.87|4285.87|0
1629448810000|2021-08-20 08:40:10|4286.38|4286.38|4286.38|4286.38|4286.38|4286.38|4286.38|4286.38|0
1629448830000|2021-08-20 08:40:30|4286.25|4286.25|4286.25|4286.25|4286.25|4286.25|4286.25|4286.25|0
1629448870000|2021-08-20 08:41:10|4289.35|4289.35|4289.35|4289.35|4289.35|4289.35|4289.35|4289.35|0
1629448880000|2021-08-20 08:41:20|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|4288.73|0
1629448890000|2021-08-20 08:41:30|4286.25|4286.25|4286.25|4286.25|4286.25|4286.25|4286.25|4286.25|0
1629448910000|2021-08-20 08:41:50|4285.87|4285.87|4285.87|4285.87|4285.87|4285.87|4285.87|4285.87|0
1629448950000|2021-08-20 08:42:30|4287.11|4287.11|4287.11|4287.11|4287.11|4287.11|4287.11|4287.11|0
1629448960000|2021-08-20 08:42:40|4285.87|4285.87|4284.63|4284.63|4285.87|4285.87|4284.63|4284.63|0
1629448980000|2021-08-20 08:43:00|4285.87|4285.87|4285.87|4285.87|4285.87|4285.87|4285.87|4285.87|0
1629448990000|2021-08-20 08:43:10|4287.11|4287.11|4287.79|4287.79|4287.79|4287.79|4287.11|4287.11|0
1629449020000|2021-08-20 08:43:40|4289.03|4289.03|4288.3|4288.3|4289.03|4289.03|4287.79|4287.79|0
1629449040000|2021-08-20 08:44:00|4289.06|4289.06|4290.3|4290.3|4290.3|4290.3|4289.06|4289.06|0
1629449050000|2021-08-20 08:44:10|4290.13|4290.13|4290.47|4290.47|4290.47|4290.47|4290.13|4290.13|0
1629449070000|2021-08-20 08:44:30|4289.83|4289.83|4289.96|4289.96|4289.96|4289.96|4289.83|4289.83|0
1629449080000|2021-08-20 08:44:40|4288.72|4288.72|4288.72|4288.72|4288.72|4288.72|4288.72|4288.72|0
1629449100000|2021-08-20 08:45:00|4287.48|4287.48|4287.48|4287.48|4287.48|4287.48|4287.48|4287.48|0
1629449120000|2021-08-20 08:45:20|4287.86|4287.86|4287.86|4287.86|4287.86|4287.86|4287.86|4287.86|0
1629449130000|2021-08-20 08:45:30|4289.1|4289.1|4289.23|4289.23|4289.48|4289.48|4289.1|4289.1|0
1629449140000|2021-08-20 08:45:40|4287.99|4287.99|4287.99|4287.99|4287.99|4287.99|4287.99|4287.99|0
1629449160000|2021-08-20 08:46:00|4287.74|4287.74|4287.74|4287.74|4287.74|4287.74|4287.74|4287.74|0
1629449230000|2021-08-20 08:47:10|4287.86|4287.86|4287.86|4287.86|4287.86|4287.86|4287.86|4287.86|0
1629449280000|2021-08-20 08:48:00|4286.62|4286.62|4286.62|4286.62|4286.62|4286.62|4286.62|4286.62|0
1629449310000|2021-08-20 08:48:30|4286.24|4286.24|4287.99|4287.99|4287.99|4287.99|4286.24|4286.24|0
1629449330000|2021-08-20 08:48:50|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|0
1629449360000|2021-08-20 08:49:20|4289.74|4289.74|4289.74|4289.74|4289.74|4289.74|4289.74|4289.74|0
1629449370000|2021-08-20 08:49:30|4290.12|4290.12|4289.86|4289.86|4290.12|4290.12|4289.86|4289.86|0
1629449460000|2021-08-20 08:51:00|4290.37|4290.37|4290.5|4290.5|4290.5|4290.5|4290.25|4290.25|0
1629449470000|2021-08-20 08:51:10|4290.63|4290.63|4290.63|4290.63|4290.63|4290.63|4290.63|4290.63|0
1629449510000|2021-08-20 08:51:50|4290.75|4290.75|4290.75|4290.75|4290.75|4290.75|4290.75|4290.75|0
1629449520000|2021-08-20 08:52:00|4290.13|4290.13|4291.99|4291.99|4293.23|4293.23|4290.13|4290.13|0
1629449530000|2021-08-20 08:52:10|4290.75|4290.75|4289.51|4289.51|4290.75|4290.75|4289.51|4289.51|0
1629449540000|2021-08-20 08:52:20|4289.26|4289.26|4289.39|4289.39|4289.39|4289.39|4289.26|4289.26|0
1629449550000|2021-08-20 08:52:30|4290.63|4290.63|4289.39|4289.39|4290.63|4290.63|4289.39|4289.39|0
1629449580000|2021-08-20 08:53:00|4290.63|4290.63|4289.39|4289.39|4290.63|4290.63|4289.39|4289.39|0
1629449610000|2021-08-20 08:53:30|4290.63|4290.63|4289.39|4289.39|4290.63|4290.63|4289.39|4289.39|0
1629449690000|2021-08-20 08:54:50|4290.63|4290.63|4290.63|4290.63|4290.63|4290.63|4290.63|4290.63|0
1629449700000|2021-08-20 08:55:00|4291.87|4291.87|4290.63|4290.63|4291.87|4291.87|4290.63|4290.63|0
1629449760000|2021-08-20 08:56:00|4290.88|4290.88|4293.36|4293.36|4293.36|4293.36|4290.88|4290.88|0
1629449770000|2021-08-20 08:56:10|4292.12|4292.12|4292.12|4292.12|4292.12|4292.12|4292.12|4292.12|0
1629449810000|2021-08-20 08:56:50|4290.88|4290.88|4290.88|4290.88|4290.88|4290.88|4290.88|4290.88|0
1629449880000|2021-08-20 08:58:00|4291.01|4291.01|4291.13|4291.13|4291.13|4291.13|4291.01|4291.01|0
1629449930000|2021-08-20 08:58:50|4290.5|4290.5|4290.25|4290.25|4290.5|4290.5|4290.25|4290.25|0
1629449940000|2021-08-20 08:59:00|4289.01|4289.01|4289.01|4289.01|4289.01|4289.01|4289.01|4289.01|0
1629449990000|2021-08-20 08:59:50|4290.25|4290.25|4290.25|4290.25|4290.25|4290.25|4290.25|4290.25|0
1629450000000|2021-08-20 09:00:00|4290.42|4290.42|4290.42|4290.42|4290.42|4290.42|4290.42|4290.42|0
1629450040000|2021-08-20 09:00:40|4290.59|4290.59|4290.59|4290.59|4290.59|4290.59|4290.59|4290.59|0
1629450050000|2021-08-20 09:00:50|4290.76|4290.76|4291.02|4291.02|4291.02|4291.02|4290.76|4290.76|0
1629450060000|2021-08-20 09:01:00|4293.49|4293.49|4292.25|4292.25|4293.49|4293.49|4292.25|4292.25|0
1629450090000|2021-08-20 09:01:30|4293.49|4293.49|4293.49|4293.49|4293.49|4293.49|4293.49|4293.49|0
1629450120000|2021-08-20 09:02:00|4293.62|4293.62|4293.62|4293.62|4293.62|4293.62|4293.62|4293.62|0
1629450140000|2021-08-20 09:02:20|4292.38|4292.38|4292.38|4292.38|4292.38|4292.38|4292.38|4292.38|0
1629450160000|2021-08-20 09:02:40|4293.62|4293.62|4293.62|4293.62|4293.62|4293.62|4293.62|4293.62|0
1629450250000|2021-08-20 09:04:10|4295.37|4295.37|4296.61|4296.61|4296.61|4296.61|4295.37|4295.37|0
1629450260000|2021-08-20 09:04:20|4297.85|4297.85|4301.56|4301.56|4301.56|4301.56|4297.85|4297.85|0
1629450280000|2021-08-20 09:04:40|4301.94|4301.94|4301.94|4301.94|4301.94|4301.94|4301.94|4301.94|0
1629450310000|2021-08-20 09:05:10|4306.9|4306.9|4304.42|4304.42|4306.9|4306.9|4304.42|4304.42|0
1629450340000|2021-08-20 09:05:40|4303.18|4303.18|4303.18|4303.18|4303.18|4303.18|4303.18|4303.18|0
1629450440000|2021-08-20 09:07:20|4304.42|4304.42|4304.42|4304.42|4304.42|4304.42|4304.42|4304.42|0
1629450450000|2021-08-20 09:07:30|4304.3|4304.3|4301.82|4301.82|4304.3|4304.3|4301.82|4301.82|0
1629450500000|2021-08-20 09:08:20|4301.69|4301.69|4301.69|4301.69|4301.69|4301.69|4301.69|4301.69|0
1629450510000|2021-08-20 09:08:30|4300.45|4300.45|4300.45|4300.45|4300.45|4300.45|4300.45|4300.45|0
1629450550000|2021-08-20 09:09:10|4299.94|4299.94|4298.45|4298.45|4299.94|4299.94|4298.45|4298.45|0
1629450560000|2021-08-20 09:09:20|4298.58|4298.58|4298.7|4298.7|4298.7|4298.7|4298.58|4298.58|0
1629450570000|2021-08-20 09:09:30|4298.32|4298.32|4298.32|4298.32|4298.32|4298.32|4298.32|4298.32|0
1629450660000|2021-08-20 09:11:00|4298.66|4298.66|4298.66|4298.66|4298.66|4298.66|4298.66|4298.66|0
1629450670000|2021-08-20 09:11:10|4298.83|4298.83|4299|4299|4299|4299|4298.83|4298.83|0
1629450910000|2021-08-20 09:15:10|4295.29|4295.29|4295.54|4295.54|4295.54|4295.54|4294.05|4294.05|0
1629450920000|2021-08-20 09:15:20|4294.91|4294.91|4293.79|4293.79|4294.91|4294.91|4293.79|4293.79|0
1629450930000|2021-08-20 09:15:30|4292.43|4292.43|4287.34|4287.34|4292.43|4292.43|4287.34|4287.34|0
1629450980000|2021-08-20 09:16:20|4286.83|4286.83|4286.83|4286.83|4286.83|4286.83|4286.83|4286.83|0
1629451000000|2021-08-20 09:16:40|4287.21|4287.21|4287.59|4287.59|4287.59|4287.59|4287.21|4287.21|0
1629451060000|2021-08-20 09:17:40|4287.76|4287.76|4287.76|4287.76|4287.76|4287.76|4287.76|4287.76|0
1629451180000|2021-08-20 09:19:40|4291.48|4291.48|4290.24|4290.24|4291.48|4291.48|4290.24|4290.24|0
1629451190000|2021-08-20 09:19:50|4291.01|4291.01|4290.88|4290.88|4291.01|4291.01|4290.88|4290.88|0
1629451200000|2021-08-20 09:20:00|4291.5|4291.5|4291.5|4291.5|4291.5|4291.5|4291.5|4291.5|0
1629451220000|2021-08-20 09:20:20|4291.62|4291.62|4291.62|4291.62|4291.62|4291.62|4291.62|4291.62|0
1629451230000|2021-08-20 09:20:30|4291.01|4291.01|4289.77|4289.77|4291.01|4291.01|4289.77|4289.77|0
1629451240000|2021-08-20 09:20:40|4290.15|4290.15|4290.27|4290.27|4290.27|4290.27|4290.15|4290.15|0
1629451270000|2021-08-20 09:21:10|4291.51|4291.51|4291.51|4291.51|4291.51|4291.51|4291.51|4291.51|0
1629451280000|2021-08-20 09:21:20|4292.13|4292.13|4293.13|4293.13|4293.13|4293.13|4292.13|4292.13|0
1629451290000|2021-08-20 09:21:30|4293.26|4293.26|4293.26|4293.26|4293.26|4293.26|4293.26|4293.26|0
1629451300000|2021-08-20 09:21:40|4293.13|4293.13|4293.01|4293.01|4293.13|4293.13|4293.01|4293.01|0
1629451350000|2021-08-20 09:22:30|4291.77|4291.77|4291.77|4291.77|4291.77|4291.77|4291.77|4291.77|0
1629451370000|2021-08-20 09:22:50|4291.64|4291.64|4291.64|4291.64|4291.64|4291.64|4291.64|4291.64|0
1629451400000|2021-08-20 09:23:20|4291.47|4291.47|4291.47|4291.47|4291.47|4291.47|4291.47|4291.47|0
1629451410000|2021-08-20 09:23:30|4291.6|4291.6|4291.6|4291.6|4291.6|4291.6|4291.6|4291.6|0
1629451430000|2021-08-20 09:23:50|4292.84|4292.84|4292.22|4292.22|4292.84|4292.84|4292.22|4292.22|0
1629451440000|2021-08-20 09:24:00|4291.6|4291.6|4291.6|4291.6|4291.6|4291.6|4291.6|4291.6|0
1629451490000|2021-08-20 09:24:50|4290.36|4290.36|4290.36|4290.36|4290.36|4290.36|4290.36|4290.36|0
1629451500000|2021-08-20 09:25:00|4290.23|4290.23|4290.1|4290.1|4290.23|4290.23|4290.1|4290.1|0
1629451550000|2021-08-20 09:25:50|4291.34|4291.34|4291.34|4291.34|4291.34|4291.34|4291.34|4291.34|0
1629451560000|2021-08-20 09:26:00|4292.58|4292.58|4292.58|4292.58|4292.58|4292.58|4292.58|4292.58|0
1629451570000|2021-08-20 09:26:10|4291.34|4291.34|4291.34|4291.34|4291.34|4291.34|4291.34|4291.34|0
1629451640000|2021-08-20 09:27:20|4291.6|4291.6|4291.6|4291.6|4291.6|4291.6|4291.6|4291.6|0
1629451760000|2021-08-20 09:29:20|4291.72|4291.72|4291.72|4291.72|4291.72|4291.72|4291.72|4291.72|0
1629451780000|2021-08-20 09:29:40|4291.6|4291.6|4291.6|4291.6|4291.6|4291.6|4291.6|4291.6|0
1629451800000|2021-08-20 09:30:00|4291.47|4291.47|4291.64|4291.64|4291.64|4291.64|4291.47|4291.47|0
1629451810000|2021-08-20 09:30:10|4291.51|4291.51|4291.51|4291.51|4291.51|4291.51|4291.51|4291.51|0
1629451820000|2021-08-20 09:30:20|4291.39|4291.39|4291.39|4291.39|4291.39|4291.39|4291.39|4291.39|0
1629451870000|2021-08-20 09:31:10|4291.26|4291.26|4291.26|4291.26|4291.26|4291.26|4291.26|4291.26|0
1629451900000|2021-08-20 09:31:40|4291.01|4291.01|4291.01|4291.01|4291.01|4291.01|4291.01|4291.01|0
1629451940000|2021-08-20 09:32:20|4291.13|4291.13|4291.13|4291.13|4291.13|4291.13|4291.13|4291.13|0
1629451980000|2021-08-20 09:33:00|4292.37|4292.37|4291.13|4291.13|4292.37|4292.37|4291.13|4291.13|0
1629452040000|2021-08-20 09:34:00|4292.37|4292.37|4292.37|4292.37|4292.37|4292.37|4292.37|4292.37|0
1629452050000|2021-08-20 09:34:10|4292.75|4292.75|4292.75|4292.75|4292.75|4292.75|4292.75|4292.75|0
1629452060000|2021-08-20 09:34:20|4295.23|4295.23|4295.23|4295.23|4295.23|4295.23|4295.23|4295.23|0
1629452080000|2021-08-20 09:34:40|4293.99|4293.99|4293.99|4293.99|4293.99|4293.99|4293.99|4293.99|0
1629452090000|2021-08-20 09:34:50|4293.37|4293.37|4293.99|4293.99|4293.99|4293.99|4293.37|4293.37|0
1629452110000|2021-08-20 09:35:10|4294.61|4294.61|4294.95|4294.95|4294.95|4294.95|4294.61|4294.61|0
1629452130000|2021-08-20 09:35:30|4294.33|4294.33|4294.33|4294.33|4294.33|4294.33|4294.33|4294.33|0
1629452140000|2021-08-20 09:35:40|4294.16|4294.16|4292.92|4292.92|4294.16|4294.16|4292.92|4292.92|0
1629452150000|2021-08-20 09:35:50|4294.16|4294.16|4294.16|4294.16|4294.16|4294.16|4294.16|4294.16|0
1629452160000|2021-08-20 09:36:00|4294.8|4294.8|4294.8|4294.8|4294.8|4294.8|4294.8|4294.8|0
1629452180000|2021-08-20 09:36:20|4294.67|4294.67|4294.67|4294.67|4294.67|4294.67|4294.67|4294.67|0
1629452190000|2021-08-20 09:36:30|4294.54|4294.54|4294.54|4294.54|4294.54|4294.54|4294.54|4294.54|0
1629452220000|2021-08-20 09:37:00|4294.42|4294.42|4292.56|4292.56|4294.42|4294.42|4292.56|4292.56|0
1629452230000|2021-08-20 09:37:10|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|0
1629452280000|2021-08-20 09:38:00|4291.81|4291.81|4291.81|4291.81|4291.81|4291.81|4291.81|4291.81|0
1629452360000|2021-08-20 09:39:20|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|0
1629452370000|2021-08-20 09:39:30|4292.56|4292.56|4293.43|4293.43|4293.43|4293.43|4292.56|4292.56|0
1629452380000|2021-08-20 09:39:40|4292.19|4292.19|4292.19|4292.19|4292.19|4292.19|4292.19|4292.19|0
1629452400000|2021-08-20 09:40:00|4292.53|4292.53|4292.7|4292.7|4292.7|4292.7|4292.53|4292.53|0
1629452410000|2021-08-20 09:40:10|4293.08|4293.08|4293.08|4293.08|4293.08|4293.08|4293.08|4293.08|0
1629452420000|2021-08-20 09:40:20|4292.83|4292.83|4292.83|4292.83|4292.83|4292.83|4292.83|4292.83|0
1629452430000|2021-08-20 09:40:30|4292.57|4292.57|4292.57|4292.57|4292.57|4292.57|4292.57|4292.57|0
1629452440000|2021-08-20 09:40:40|4293.19|4293.19|4293.81|4293.81|4293.81|4293.81|4293.19|4293.19|0
1629452520000|2021-08-20 09:42:00|4293.47|4293.47|4294.09|4294.09|4294.09|4294.09|4293.47|4293.47|0
1629452640000|2021-08-20 09:44:00|4293.84|4293.84|4293.84|4293.84|4293.84|4293.84|4293.84|4293.84|0
1629452690000|2021-08-20 09:44:50|4293.71|4293.71|4293.71|4293.71|4293.71|4293.71|4293.71|4293.71|0
1629452700000|2021-08-20 09:45:00|4293.09|4293.09|4293.09|4293.09|4293.09|4293.09|4293.09|4293.09|0
1629452800000|2021-08-20 09:46:40|4292.97|4292.97|4292.97|4292.97|4292.97|4292.97|4292.97|4292.97|0
1629452870000|2021-08-20 09:47:50|4293.14|4293.14|4293.14|4293.14|4293.14|4293.14|4293.14|4293.14|0
1629452900000|2021-08-20 09:48:20|4292.97|4292.97|4292.97|4292.97|4292.97|4292.97|4292.97|4292.97|0
1629453000000|2021-08-20 09:50:00|4291.73|4291.73|4291.73|4291.73|4291.73|4291.73|4291.73|4291.73|0
1629453010000|2021-08-20 09:50:10|4291.47|4291.47|4291.47|4291.47|4291.47|4291.47|4291.47|4291.47|0
1629453080000|2021-08-20 09:51:20|4288.99|4288.99|4289.73|4289.73|4289.73|4289.73|4286.99|4286.99|0
1629453100000|2021-08-20 09:51:40|4288.49|4288.49|4288.49|4288.49|4288.49|4288.49|4288.49|4288.49|0
1629453110000|2021-08-20 09:51:50|4287.25|4287.25|4287.25|4287.25|4287.25|4287.25|4287.25|4287.25|0
1629453180000|2021-08-20 09:53:00|4286.01|4286.01|4286.01|4286.01|4286.01|4286.01|4286.01|4286.01|0
1629453210000|2021-08-20 09:53:30|4285.5|4285.5|4285.5|4285.5|4285.5|4285.5|4285.5|4285.5|0
1629453220000|2021-08-20 09:53:40|4284.26|4284.26|4283.02|4283.02|4284.26|4284.26|4283.02|4283.02|0
1629453240000|2021-08-20 09:54:00|4282.77|4282.77|4282.77|4282.77|4282.77|4282.77|4282.77|4282.77|0
1629453270000|2021-08-20 09:54:30|4281.53|4281.53|4281.53|4281.53|4281.53|4281.53|4281.53|4281.53|0
1629453300000|2021-08-20 09:55:00|4282.77|4282.77|4282.77|4282.77|4282.77|4282.77|4282.77|4282.77|0
1629453350000|2021-08-20 09:55:50|4281.53|4281.53|4281.53|4281.53|4281.53|4281.53|4281.53|4281.53|0
1629453370000|2021-08-20 09:56:10|4280.29|4280.29|4280.29|4280.29|4280.29|4280.29|4280.29|4280.29|0
1629453380000|2021-08-20 09:56:20|4279.91|4279.91|4279.91|4279.91|4279.91|4279.91|4279.91|4279.91|0
1629453390000|2021-08-20 09:56:30|4279.78|4279.78|4279.78|4279.78|4279.78|4279.78|4279.78|4279.78|0
1629453410000|2021-08-20 09:56:50|4278.54|4278.54|4278.54|4278.54|4278.54|4278.54|4278.54|4278.54|0
1629453420000|2021-08-20 09:57:00|4278.88|4278.88|4278.2|4278.2|4278.88|4278.88|4278.2|4278.2|0
1629453430000|2021-08-20 09:57:10|4278.46|4278.46|4278.29|4278.29|4278.46|4278.46|4278.16|4278.16|0
1629453440000|2021-08-20 09:57:20|4280.76|4280.76|4282.13|4282.13|4282.13|4282.13|4280.76|4280.76|0
1629453460000|2021-08-20 09:57:40|4283.37|4283.37|4283.37|4283.37|4283.37|4283.37|4283.37|4283.37|0
1629453470000|2021-08-20 09:57:50|4282.13|4282.13|4282.13|4282.13|4282.13|4282.13|4282.13|4282.13|0
1629453480000|2021-08-20 09:58:00|4281.88|4281.88|4281.88|4281.88|4281.88|4281.88|4281.88|4281.88|0
1629453490000|2021-08-20 09:58:10|4282|4282|4282|4282|4282|4282|4282|4282|0
1629453500000|2021-08-20 09:58:20|4283.24|4283.24|4283.24|4283.24|4283.24|4283.24|4283.24|4283.24|0
1629453530000|2021-08-20 09:58:50|4280.76|4280.76|4280.76|4280.76|4280.76|4280.76|4280.76|4280.76|0
1629453540000|2021-08-20 09:59:00|4282|4282|4282|4282|4282|4282|4282|4282|0
1629453550000|2021-08-20 09:59:10|4280.76|4280.76|4280.76|4280.76|4280.76|4280.76|4280.76|4280.76|0
1629453670000|2021-08-20 10:01:10|4280.89|4280.89|4281.02|4281.02|4281.02|4281.02|4280.89|4280.89|0
1629453700000|2021-08-20 10:01:40|4282.26|4282.26|4283.5|4283.5|4283.5|4283.5|4282.26|4282.26|0
1629453750000|2021-08-20 10:02:30|4282.26|4282.26|4282.26|4282.26|4282.26|4282.26|4282.26|4282.26|0
1629453770000|2021-08-20 10:02:50|4285.97|4285.97|4283.37|4283.37|4285.97|4285.97|4283.37|4283.37|0
1629453800000|2021-08-20 10:03:20|4280.89|4280.89|4280.89|4280.89|4280.89|4280.89|4280.89|4280.89|0
1629453810000|2021-08-20 10:03:30|4280.64|4280.64|4280.76|4280.76|4280.76|4280.76|4280.64|4280.64|0
1629453830000|2021-08-20 10:03:50|4282|4282|4282|4282|4282|4282|4282|4282|0
1629453840000|2021-08-20 10:04:00|4282.13|4282.13|4282.13|4282.13|4282.13|4282.13|4282.13|4282.13|0
1629453880000|2021-08-20 10:04:40|4282|4282|4282|4282|4282|4282|4282|4282|0
1629453890000|2021-08-20 10:04:50|4281.88|4281.88|4281.88|4281.88|4281.88|4281.88|4281.88|4281.88|0
1629453900000|2021-08-20 10:05:00|4283.12|4283.12|4283.12|4283.12|4283.12|4283.12|4283.12|4283.12|0
1629453970000|2021-08-20 10:06:10|4280.64|4280.64|4280.64|4280.64|4280.64|4280.64|4280.64|4280.64|0
1629454090000|2021-08-20 10:08:10|4280.89|4280.89|4280.89|4280.89|4280.89|4280.89|4280.89|4280.89|0
1629454100000|2021-08-20 10:08:20|4282.13|4282.13|4284.86|4284.86|4284.86|4284.86|4282.13|4282.13|0
1629454130000|2021-08-20 10:08:50|4284.61|4284.61|4284.61|4284.61|4284.61|4284.61|4284.61|4284.61|0
1629454140000|2021-08-20 10:09:00|4282.13|4282.13|4282.13|4282.13|4282.13|4282.13|4282.13|4282.13|0
1629454150000|2021-08-20 10:09:10|4283.37|4283.37|4283.37|4283.37|4283.37|4283.37|4283.37|4283.37|0
1629454170000|2021-08-20 10:09:30|4284.61|4284.61|4284.61|4284.61|4284.61|4284.61|4284.61|4284.61|0
1629454200000|2021-08-20 10:10:00|4283.37|4283.37|4283.37|4283.37|4283.37|4283.37|4283.37|4283.37|0
1629454210000|2021-08-20 10:10:10|4284.61|4284.61|4287.09|4287.09|4287.09|4287.09|4284.61|4284.61|0
1629454310000|2021-08-20 10:11:50|4286.83|4286.83|4286.83|4286.83|4286.83|4286.83|4286.83|4286.83|0
1629454320000|2021-08-20 10:12:00|4286.58|4286.58|4286.58|4286.58|4286.58|4286.58|4286.58|4286.58|0
1629454390000|2021-08-20 10:13:10|4289.06|4289.06|4288.68|4288.68|4289.06|4289.06|4288.68|4288.68|0
1629454440000|2021-08-20 10:14:00|4290.17|4290.17|4290.42|4290.42|4290.42|4290.42|4290.17|4290.17|0
1629454450000|2021-08-20 10:14:10|4289.18|4289.18|4289.18|4289.18|4289.18|4289.18|4289.18|4289.18|0
1629454490000|2021-08-20 10:14:50|4289.31|4289.31|4289.31|4289.31|4289.31|4289.31|4289.31|4289.31|0
1629454500000|2021-08-20 10:15:00|4289.14|4289.14|4289.14|4289.14|4289.14|4289.14|4289.14|4289.14|0
1629454510000|2021-08-20 10:15:10|4290.38|4290.38|4290.38|4290.38|4290.38|4290.38|4290.38|4290.38|0
1629454540000|2021-08-20 10:15:40|4290.51|4290.51|4290.51|4290.51|4290.51|4290.51|4290.51|4290.51|0
1629454550000|2021-08-20 10:15:50|4289.27|4289.27|4289.27|4289.27|4289.27|4289.27|4289.27|4289.27|0
1629454610000|2021-08-20 10:16:50|4289.4|4289.4|4289.4|4289.4|4289.4|4289.4|4289.4|4289.4|0
1629454630000|2021-08-20 10:17:10|4288.16|4288.16|4288.16|4288.16|4288.16|4288.16|4288.16|4288.16|0
1629454700000|2021-08-20 10:18:20|4288.03|4288.03|4288.16|4288.16|4288.16|4288.16|4288.03|4288.03|0
1629454740000|2021-08-20 10:19:00|4290.01|4290.01|4290.01|4290.01|4290.01|4290.01|4290.01|4290.01|0
1629454770000|2021-08-20 10:19:30|4291.25|4291.25|4291.25|4291.25|4291.25|4291.25|4291.25|4291.25|0
1629454800000|2021-08-20 10:20:00|4291.87|4291.87|4291.25|4291.25|4291.87|4291.87|4291.25|4291.25|0
1629454830000|2021-08-20 10:20:30|4291.51|4291.51|4291.51|4291.51|4291.51|4291.51|4291.51|4291.51|0
1629454850000|2021-08-20 10:20:50|4291.63|4291.63|4291.63|4291.63|4291.63|4291.63|4291.63|4291.63|0
1629454860000|2021-08-20 10:21:00|4291.02|4291.02|4291.02|4291.02|4291.02|4291.02|4291.02|4291.02|0
1629454910000|2021-08-20 10:21:50|4290.89|4290.89|4290.76|4290.76|4290.89|4290.89|4290.76|4290.76|0
1629454930000|2021-08-20 10:22:10|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|0
1629454980000|2021-08-20 10:23:00|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|0
1629454990000|2021-08-20 10:23:10|4287.04|4287.04|4286.79|4286.79|4287.04|4287.04|4286.79|4286.79|0
1629455210000|2021-08-20 10:26:50|4286.92|4286.92|4286.92|4286.92|4286.92|4286.92|4286.92|4286.92|0
1629455220000|2021-08-20 10:27:00|4288.16|4288.16|4288.16|4288.16|4288.16|4288.16|4288.16|4288.16|0
1629455370000|2021-08-20 10:29:30|4288.03|4288.03|4288.03|4288.03|4288.03|4288.03|4288.03|4288.03|0
1629455440000|2021-08-20 10:30:40|4288.16|4288.16|4288.16|4288.16|4288.16|4288.16|4288.16|4288.16|0
1629455520000|2021-08-20 10:32:00|4288.41|4288.41|4288.41|4288.41|4288.41|4288.41|4288.41|4288.41|0
1629455560000|2021-08-20 10:32:40|4287.17|4287.17|4287.17|4287.17|4287.17|4287.17|4287.17|4287.17|0
1629455580000|2021-08-20 10:33:00|4288.41|4288.41|4289.65|4289.65|4289.65|4289.65|4288.41|4288.41|0
1629455720000|2021-08-20 10:35:20|4288.41|4288.41|4288.41|4288.41|4288.41|4288.41|4288.41|4288.41|0
1629455760000|2021-08-20 10:36:00|4287.17|4287.17|4287.3|4287.3|4287.3|4287.3|4287.17|4287.17|0
1629455800000|2021-08-20 10:36:40|4289.78|4289.78|4289.78|4289.78|4289.78|4289.78|4289.78|4289.78|0
1629455820000|2021-08-20 10:37:00|4290.16|4290.16|4290.16|4290.16|4290.16|4290.16|4290.16|4290.16|0
1629455880000|2021-08-20 10:38:00|4290.28|4290.28|4290.28|4290.28|4290.28|4290.28|4290.28|4290.28|0
1629456010000|2021-08-20 10:40:10|4290.9|4290.9|4290.9|4290.9|4290.9|4290.9|4290.9|4290.9|0
1629456020000|2021-08-20 10:40:20|4291.52|4291.52|4290.28|4290.28|4291.52|4291.52|4290.28|4290.28|0
1629456040000|2021-08-20 10:40:40|4290.67|4290.67|4290.67|4290.67|4290.67|4290.67|4290.67|4290.67|0
1629456180000|2021-08-20 10:43:00|4290.28|4290.28|4289.9|4289.9|4290.28|4290.28|4289.9|4289.9|0
1629456210000|2021-08-20 10:43:30|4291.14|4291.14|4291.14|4291.14|4291.14|4291.14|4291.14|4291.14|0
1629456250000|2021-08-20 10:44:10|4290.97|4290.97|4290.97|4290.97|4290.97|4290.97|4290.97|4290.97|0
1629456280000|2021-08-20 10:44:40|4291.22|4291.22|4291.22|4291.22|4291.22|4291.22|4291.22|4291.22|0
1629456290000|2021-08-20 10:44:50|4289.99|4289.99|4289.99|4289.99|4289.99|4289.99|4289.99|4289.99|0
1629456310000|2021-08-20 10:45:10|4289.73|4289.73|4289.73|4289.73|4290.97|4290.97|4289.73|4289.73|0
1629456320000|2021-08-20 10:45:20|4290.97|4290.97|4290.97|4290.97|4290.97|4290.97|4290.97|4290.97|0
1629456330000|2021-08-20 10:45:30|4291.48|4291.48|4291.48|4291.48|4291.48|4291.48|4291.48|4291.48|0
1629456400000|2021-08-20 10:46:40|4291.35|4291.35|4291.35|4291.35|4291.35|4291.35|4291.35|4291.35|0
1629456480000|2021-08-20 10:48:00|4290.73|4290.73|4290.11|4290.11|4290.73|4290.73|4290.11|4290.11|0
1629456500000|2021-08-20 10:48:20|4291.35|4291.35|4291.35|4291.35|4291.35|4291.35|4291.35|4291.35|0
1629456540000|2021-08-20 10:49:00|4290.11|4290.11|4290.11|4290.11|4290.11|4290.11|4290.11|4290.11|0
1629456560000|2021-08-20 10:49:20|4289.86|4289.86|4289.86|4289.86|4289.86|4289.86|4289.86|4289.86|0
1629456600000|2021-08-20 10:50:00|4290.24|4290.24|4290.24|4290.24|4290.24|4290.24|4290.24|4290.24|0
1629456660000|2021-08-20 10:51:00|4290.49|4290.49|4290.49|4290.49|4290.49|4290.49|4290.49|4290.49|0
1629456670000|2021-08-20 10:51:10|4289.25|4289.25|4289.25|4289.25|4289.25|4289.25|4289.25|4289.25|0
1629456720000|2021-08-20 10:52:00|4288.01|4288.01|4288.01|4288.01|4288.01|4288.01|4288.01|4288.01|0
1629456730000|2021-08-20 10:52:10|4287.89|4287.89|4288.01|4288.01|4288.01|4288.01|4287.89|4287.89|0
1629456740000|2021-08-20 10:52:20|4288.14|4288.14|4288.14|4288.14|4288.14|4288.14|4288.14|4288.14|0
1629456810000|2021-08-20 10:53:30|4289.38|4289.38|4289.38|4289.38|4289.38|4289.38|4289.38|4289.38|0
1629456830000|2021-08-20 10:53:50|4289.25|4289.25|4289.25|4289.25|4289.25|4289.25|4289.25|4289.25|0
1629456870000|2021-08-20 10:54:30|4289.43|4289.43|4289.43|4289.43|4289.43|4289.43|4289.43|4289.43|0
1629456890000|2021-08-20 10:54:50|4290.67|4290.67|4290.67|4290.67|4290.67|4290.67|4290.67|4290.67|0
1629456900000|2021-08-20 10:55:00|4290.54|4290.54|4290.54|4290.54|4290.54|4290.54|4290.54|4290.54|0
1629456920000|2021-08-20 10:55:20|4290.67|4290.67|4290.79|4290.79|4290.79|4290.79|4290.67|4290.67|0
1629457020000|2021-08-20 10:57:00|4289.55|4289.55|4289.55|4289.55|4289.55|4289.55|4289.55|4289.55|0
1629457070000|2021-08-20 10:57:50|4289.72|4289.72|4289.72|4289.72|4289.72|4289.72|4289.72|4289.72|0
1629457090000|2021-08-20 10:58:10|4289.85|4289.85|4289.98|4289.98|4289.98|4289.98|4289.85|4289.85|0
1629457100000|2021-08-20 10:58:20|4288.74|4288.74|4288.74|4288.74|4288.74|4288.74|4288.74|4288.74|0
1629457130000|2021-08-20 10:58:50|4289.98|4289.98|4289.68|4289.68|4289.98|4289.98|4289.68|4289.68|0
1629457170000|2021-08-20 10:59:30|4289.55|4289.55|4289.55|4289.55|4289.55|4289.55|4289.55|4289.55|0
1629457190000|2021-08-20 10:59:50|4289.3|4289.3|4289.3|4289.3|4289.3|4289.3|4289.3|4289.3|0
1629457200000|2021-08-20 11:00:00|4289.13|4289.13|4289.13|4289.13|4289.13|4289.13|4289.13|4289.13|0
1629457250000|2021-08-20 11:00:50|4290.99|4290.99|4291.61|4291.61|4291.61|4291.61|4290.99|4290.99|0
1629457280000|2021-08-20 11:01:20|4291.73|4291.73|4290.5|4290.5|4291.73|4291.73|4290.5|4290.5|0
1629457290000|2021-08-20 11:01:30|4290.62|4290.62|4290.62|4290.62|4290.62|4290.62|4290.62|4290.62|0
1629457320000|2021-08-20 11:02:00|4291.24|4291.24|4291.24|4291.24|4291.24|4291.24|4291.24|4291.24|0
1629457350000|2021-08-20 11:02:30|4290.99|4290.99|4290.99|4290.99|4290.99|4290.99|4290.99|4290.99|0
1629457370000|2021-08-20 11:02:50|4290.37|4290.37|4290.37|4290.37|4290.37|4290.37|4290.37|4290.37|0
1629457390000|2021-08-20 11:03:10|4290.5|4290.5|4290.5|4290.5|4290.5|4290.5|4290.5|4290.5|0
1629457410000|2021-08-20 11:03:30|4291.11|4291.11|4290.5|4290.5|4291.11|4291.11|4290.5|4290.5|0
1629457420000|2021-08-20 11:03:40|4289.26|4289.26|4289.26|4289.26|4289.26|4289.26|4289.26|4289.26|0
1629457520000|2021-08-20 11:05:20|4289.13|4289.13|4289.13|4289.13|4289.13|4289.13|4289.13|4289.13|0
1629457540000|2021-08-20 11:05:40|4287.89|4287.89|4287.89|4287.89|4287.89|4287.89|4287.89|4287.89|0
1629457600000|2021-08-20 11:06:40|4286.65|4286.65|4284.17|4284.17|4286.65|4286.65|4284.17|4284.17|0
1629457610000|2021-08-20 11:06:50|4285.41|4285.41|4285.16|4285.16|4285.41|4285.41|4285.16|4285.16|0
1629457620000|2021-08-20 11:07:00|4285.03|4285.03|4285.03|4285.03|4285.03|4285.03|4285.03|4285.03|0
1629457640000|2021-08-20 11:07:20|4284.9|4284.9|4284.9|4284.9|4284.9|4284.9|4284.9|4284.9|0
1629457680000|2021-08-20 11:08:00|4283.66|4283.66|4284.9|4284.9|4284.9|4284.9|4283.66|4283.66|0
1629457750000|2021-08-20 11:09:10|4284.14|4284.14|4282.9|4282.9|4284.14|4284.14|4282.9|4282.9|0
1629457770000|2021-08-20 11:09:30|4283.16|4283.16|4283.16|4283.16|4283.16|4283.16|4283.16|4283.16|0
1629457800000|2021-08-20 11:10:00|4284.4|4284.4|4284.4|4284.4|4284.4|4284.4|4284.4|4284.4|0
1629457840000|2021-08-20 11:10:40|4285.63|4285.63|4285.63|4285.63|4285.63|4285.63|4285.63|4285.63|0
1629457900000|2021-08-20 11:11:40|4286.02|4286.02|4286.02|4286.02|4286.02|4286.02|4286.02|4286.02|0
1629457980000|2021-08-20 11:13:00|4286.65|4286.65|4286.65|4286.65|4286.65|4286.65|4286.65|4286.65|0
1629458030000|2021-08-20 11:13:50|4286.52|4286.52|4287.76|4287.76|4287.76|4287.76|4286.52|4286.52|0
1629458180000|2021-08-20 11:16:20|4289|4289|4289|4289|4289|4289|4289|4289|0
1629458240000|2021-08-20 11:17:20|4287.76|4287.76|4288.02|4288.02|4288.02|4288.02|4287.76|4287.76|0
1629458270000|2021-08-20 11:17:50|4288.14|4288.14|4288.14|4288.14|4288.14|4288.14|4288.14|4288.14|0
1629458280000|2021-08-20 11:18:00|4289.38|4289.38|4289.38|4289.38|4289.38|4289.38|4289.38|4289.38|0
1629458300000|2021-08-20 11:18:20|4290.62|4290.62|4290.62|4290.62|4290.62|4290.62|4290.62|4290.62|0
1629458320000|2021-08-20 11:18:40|4290.24|4290.24|4290.24|4290.24|4290.24|4290.24|4290.24|4290.24|0
1629458330000|2021-08-20 11:18:50|4290.37|4290.37|4290.37|4290.37|4290.37|4290.37|4290.37|4290.37|0
1629458430000|2021-08-20 11:20:30|4290.24|4290.24|4290.24|4290.24|4290.24|4290.24|4290.24|4290.24|0
1629458470000|2021-08-20 11:21:10|4290.5|4290.5|4290.5|4290.5|4290.5|4290.5|4290.5|4290.5|0
1629458480000|2021-08-20 11:21:20|4290.62|4290.62|4290.88|4290.88|4290.88|4290.88|4290.62|4290.62|0
1629458520000|2021-08-20 11:22:00|4290.75|4290.75|4290.75|4290.75|4290.75|4290.75|4290.75|4290.75|0
1629458590000|2021-08-20 11:23:10|4290.62|4290.62|4290.62|4290.62|4290.62|4290.62|4290.62|4290.62|0
1629458680000|2021-08-20 11:24:40|4290.75|4290.75|4290.75|4290.75|4290.75|4290.75|4290.75|4290.75|0
1629458740000|2021-08-20 11:25:40|4291|4291|4291|4291|4291|4291|4291|4291|0
1629458770000|2021-08-20 11:26:10|4291.13|4291.13|4291.13|4291.13|4291.13|4291.13|4291.13|4291.13|0
1629458790000|2021-08-20 11:26:30|4291.75|4291.75|4291.75|4291.75|4291.75|4291.75|4291.75|4291.75|0
1629458800000|2021-08-20 11:26:40|4292.37|4292.37|4291.13|4291.13|4292.37|4292.37|4291.13|4291.13|0
1629458830000|2021-08-20 11:27:10|4290.96|4290.96|4290.96|4290.96|4290.96|4290.96|4290.96|4290.96|0
1629458920000|2021-08-20 11:28:40|4291.09|4291.09|4291.21|4291.21|4291.21|4291.21|4291.09|4291.09|0
1629459010000|2021-08-20 11:30:10|4291.09|4291.09|4291.09|4291.09|4291.09|4291.09|4291.09|4291.09|0
1629459080000|2021-08-20 11:31:20|4289.85|4289.85|4289.85|4289.85|4289.85|4289.85|4289.85|4289.85|0
1629459090000|2021-08-20 11:31:30|4289.47|4289.47|4289.47|4289.47|4289.47|4289.47|4289.47|4289.47|0
1629459120000|2021-08-20 11:32:00|4290.71|4290.71|4290.71|4290.71|4290.71|4290.71|4290.71|4290.71|0
1629459140000|2021-08-20 11:32:20|4291.95|4291.95|4290.83|4290.83|4291.95|4291.95|4290.71|4290.71|0
1629459210000|2021-08-20 11:33:30|4290.71|4290.71|4290.71|4290.71|4290.71|4290.71|4290.71|4290.71|0
1629459260000|2021-08-20 11:34:20|4289.47|4289.47|4289.47|4289.47|4289.47|4289.47|4289.47|4289.47|0
1629459360000|2021-08-20 11:36:00|4289.21|4289.21|4289.09|4289.09|4289.21|4289.21|4289.09|4289.09|0
1629459370000|2021-08-20 11:36:10|4289.34|4289.34|4289.34|4289.34|4289.34|4289.34|4289.34|4289.34|0
1629459460000|2021-08-20 11:37:40|4289.59|4289.59|4289.59|4289.59|4289.59|4289.59|4289.59|4289.59|0
1629459470000|2021-08-20 11:37:50|4290.83|4290.83|4290.83|4290.83|4290.83|4290.83|4290.83|4290.83|0
1629459520000|2021-08-20 11:38:40|4289.59|4289.59|4289.59|4289.59|4289.59|4289.59|4289.59|4289.59|0
1629459570000|2021-08-20 11:39:30|4290.83|4290.83|4290.83|4290.83|4290.83|4290.83|4290.83|4290.83|0
1629459630000|2021-08-20 11:40:30|4291.09|4291.09|4291.21|4291.21|4291.21|4291.21|4291.09|4291.09|0
1629459640000|2021-08-20 11:40:40|4291.38|4291.38|4291.38|4291.38|4291.38|4291.38|4291.38|4291.38|0
1629459690000|2021-08-20 11:41:30|4291.64|4291.64|4291.64|4291.64|4291.64|4291.64|4291.64|4291.64|0
1629459700000|2021-08-20 11:41:40|4291.26|4291.26|4290.88|4290.88|4291.26|4291.26|4290.88|4290.88|0
1629459740000|2021-08-20 11:42:20|4290.75|4290.75|4290.75|4290.75|4290.75|4290.75|4290.75|4290.75|0
1629459840000|2021-08-20 11:44:00|4291.26|4291.26|4291.26|4291.26|4291.26|4291.26|4291.26|4291.26|0
1629459900000|2021-08-20 11:45:00|4290.02|4290.02|4291.26|4291.26|4291.26|4291.26|4290.02|4290.02|0
1629459920000|2021-08-20 11:45:20|4291.43|4291.43|4291.43|4291.43|4291.43|4291.43|4291.43|4291.43|0
1629459930000|2021-08-20 11:45:30|4291.3|4291.3|4291.3|4291.3|4291.3|4291.3|4291.3|4291.3|0
1629459960000|2021-08-20 11:46:00|4291.17|4291.17|4291.17|4291.17|4291.17|4291.17|4291.17|4291.17|0
1629459980000|2021-08-20 11:46:20|4290.92|4290.92|4290.92|4290.92|4290.92|4290.92|4290.92|4290.92|0
1629460010000|2021-08-20 11:46:50|4290.79|4290.79|4290.79|4290.79|4290.79|4290.79|4290.79|4290.79|0
1629460030000|2021-08-20 11:47:10|4290.62|4290.62|4290.62|4290.62|4290.62|4290.62|4290.62|4290.62|0
1629460120000|2021-08-20 11:48:40|4290.5|4290.5|4290.62|4290.62|4290.62|4290.62|4290.5|4290.5|0
1629460140000|2021-08-20 11:49:00|4290.75|4290.75|4290.75|4290.75|4290.75|4290.75|4290.75|4290.75|0
1629460160000|2021-08-20 11:49:20|4289.51|4289.51|4287.03|4287.03|4289.51|4289.51|4287.03|4287.03|0
1629460170000|2021-08-20 11:49:30|4285.79|4285.79|4284.55|4284.55|4285.79|4285.79|4284.55|4284.55|0
1629460210000|2021-08-20 11:50:10|4284.81|4284.81|4284.81|4284.81|4284.81|4284.81|4284.81|4284.81|0
1629460260000|2021-08-20 11:51:00|4283.57|4283.57|4283.57|4283.57|4283.57|4283.57|4283.57|4283.57|0
1629460320000|2021-08-20 11:52:00|4283.19|4283.19|4281.95|4281.95|4283.19|4283.19|4281.95|4281.95|0
1629460330000|2021-08-20 11:52:10|4280.71|4280.71|4280.71|4280.71|4280.71|4280.71|4280.71|4280.71|0
1629460450000|2021-08-20 11:54:10|4279.47|4279.47|4278.23|4278.23|4279.47|4279.47|4278.23|4278.23|0
1629460460000|2021-08-20 11:54:20|4277.6|4277.6|4277.6|4277.6|4277.6|4277.6|4277.6|4277.6|0
1629460510000|2021-08-20 11:55:10|4278.83|4278.83|4281.31|4281.31|4281.31|4281.31|4278.83|4278.83|0
1629460520000|2021-08-20 11:55:20|4282.55|4282.55|4282.55|4282.55|4282.55|4282.55|4282.55|4282.55|0
1629460530000|2021-08-20 11:55:30|4282.81|4282.81|4282.81|4282.81|4282.81|4282.81|4282.81|4282.81|0
1629460620000|2021-08-20 11:57:00|4282.68|4282.68|4282.55|4282.55|4282.68|4282.68|4282.55|4282.55|0
1629460660000|2021-08-20 11:57:40|4282.3|4282.3|4282.3|4282.3|4282.3|4282.3|4282.3|4282.3|0
1629460850000|2021-08-20 12:00:50|4282.68|4282.68|4282.68|4282.68|4282.68|4282.68|4282.68|4282.68|0
1629460940000|2021-08-20 12:02:20|4282.3|4282.3|4282.3|4282.3|4282.3|4282.3|4282.3|4282.3|0
1629460980000|2021-08-20 12:03:00|4281.06|4281.06|4281.06|4281.06|4281.06|4281.06|4281.06|4281.06|0
1629460990000|2021-08-20 12:03:10|4282.3|4282.3|4281.66|4281.66|4282.3|4282.3|4281.66|4281.66|0
1629461000000|2021-08-20 12:03:20|4282.9|4282.9|4282.9|4282.9|4282.9|4282.9|4282.9|4282.9|0
1629461080000|2021-08-20 12:04:40|4280.42|4280.42|4279.18|4279.18|4280.42|4280.42|4279.18|4279.18|0
1629461100000|2021-08-20 12:05:00|4281.66|4281.66|4282.9|4282.9|4282.9|4282.9|4281.66|4281.66|0
1629461150000|2021-08-20 12:05:50|4283.16|4283.16|4283.16|4283.16|4283.16|4283.16|4283.16|4283.16|0
1629461200000|2021-08-20 12:06:40|4281.92|4281.92|4281.92|4281.92|4281.92|4281.92|4281.92|4281.92|0
1629461210000|2021-08-20 12:06:50|4280.68|4280.68|4280.68|4280.68|4280.68|4280.68|4280.68|4280.68|0
1629461220000|2021-08-20 12:07:00|4281.31|4281.31|4281.44|4281.44|4281.44|4281.44|4281.31|4281.31|0
1629461310000|2021-08-20 12:08:30|4281.19|4281.19|4281.31|4281.31|4281.31|4281.31|4281.19|4281.19|0
1629461360000|2021-08-20 12:09:20|4281.44|4281.44|4281.44|4281.44|4281.44|4281.44|4281.44|4281.44|0
1629461430000|2021-08-20 12:10:30|4281.57|4281.57|4281.57|4281.57|4281.57|4281.57|4281.57|4281.57|0
1629461490000|2021-08-20 12:11:30|4281.95|4281.95|4281.95|4281.95|4281.95|4281.95|4281.95|4281.95|0
1629461500000|2021-08-20 12:11:40|4281.82|4281.82|4281.82|4281.82|4281.82|4281.82|4281.82|4281.82|0
1629461560000|2021-08-20 12:12:40|4281.57|4281.57|4280.33|4280.33|4281.57|4281.57|4280.33|4280.33|0
1629461570000|2021-08-20 12:12:50|4281.57|4281.57|4281.57|4281.57|4281.57|4281.57|4281.57|4281.57|0
1629461580000|2021-08-20 12:13:00|4281.44|4281.44|4281.44|4281.44|4281.44|4281.44|4281.44|4281.44|0
1629461630000|2021-08-20 12:13:50|4280.2|4280.2|4280.2|4280.2|4280.2|4280.2|4280.2|4280.2|0
1629461640000|2021-08-20 12:14:00|4281.44|4281.44|4281.44|4281.44|4281.44|4281.44|4281.44|4281.44|0
1629461660000|2021-08-20 12:14:20|4281.31|4281.31|4280.07|4280.07|4281.31|4281.31|4280.07|4280.07|0
1629461670000|2021-08-20 12:14:30|4278.83|4278.83|4278.83|4278.83|4278.83|4278.83|4278.83|4278.83|0
1629461740000|2021-08-20 12:15:40|4280.07|4280.07|4280.07|4280.07|4280.07|4280.07|4280.07|4280.07|0
1629461750000|2021-08-20 12:15:50|4278.83|4278.83|4278.83|4278.83|4278.83|4278.83|4278.83|4278.83|0
1629461770000|2021-08-20 12:16:10|4280.07|4280.07|4280.07|4280.07|4280.07|4280.07|4280.07|4280.07|0
1629461810000|2021-08-20 12:16:50|4278.83|4278.83|4278.83|4278.83|4278.83|4278.83|4278.83|4278.83|0
1629461870000|2021-08-20 12:17:50|4279.09|4279.09|4279.09|4279.09|4279.09|4279.09|4279.09|4279.09|0
1629461890000|2021-08-20 12:18:10|4279.22|4279.22|4280.45|4280.45|4280.45|4280.45|4279.22|4279.22|0
1629461930000|2021-08-20 12:18:50|4280.33|4280.33|4280.33|4280.33|4280.33|4280.33|4280.33|4280.33|0
1629461940000|2021-08-20 12:19:00|4280.07|4280.07|4280.07|4280.07|4280.07|4280.07|4280.07|4280.07|0
1629461960000|2021-08-20 12:19:20|4281.31|4281.31|4282.55|4282.55|4282.55|4282.55|4281.31|4281.31|0
1629461990000|2021-08-20 12:19:50|4283.79|4283.79|4282.55|4282.55|4283.79|4283.79|4282.55|4282.55|0
1629462000000|2021-08-20 12:20:00|4282.43|4282.43|4282.43|4282.43|4282.43|4282.43|4282.43|4282.43|0
1629462040000|2021-08-20 12:20:40|4282.55|4282.55|4282.68|4282.68|4282.68|4282.68|4282.55|4282.55|0
1629462060000|2021-08-20 12:21:00|4283.92|4283.92|4285.16|4285.16|4286.4|4286.4|4283.92|4283.92|0
1629462110000|2021-08-20 12:21:50|4285.54|4285.54|4285.54|4285.54|4285.54|4285.54|4285.54|4285.54|0
1629462240000|2021-08-20 12:24:00|4285.67|4285.67|4285.67|4285.67|4285.67|4285.67|4285.67|4285.67|0
1629462370000|2021-08-20 12:26:10|4284.43|4284.43|4284.43|4284.43|4284.43|4284.43|4284.43|4284.43|0
1629462420000|2021-08-20 12:27:00|4284.68|4284.68|4284.81|4284.81|4284.81|4284.81|4284.68|4284.68|0
1629462450000|2021-08-20 12:27:30|4284.93|4284.93|4285.06|4285.06|4285.06|4285.06|4284.93|4284.93|0
1629462460000|2021-08-20 12:27:40|4286.3|4286.3|4286.3|4286.3|4286.3|4286.3|4286.3|4286.3|0
1629462490000|2021-08-20 12:28:10|4288.78|4288.78|4288.78|4288.78|4288.78|4288.78|4288.78|4288.78|0
1629462510000|2021-08-20 12:28:30|4287.54|4287.54|4287.54|4287.54|4287.54|4287.54|4287.54|4287.54|0
1629462520000|2021-08-20 12:28:40|4287.41|4287.41|4287.58|4287.58|4287.58|4287.58|4287.41|4287.41|0
1629462610000|2021-08-20 12:30:10|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|0
1629462630000|2021-08-20 12:30:30|4287.71|4287.71|4286.47|4286.47|4287.71|4287.71|4286.47|4286.47|0
1629462720000|2021-08-20 12:32:00|4286.6|4286.6|4286.6|4286.6|4286.6|4286.6|4286.6|4286.6|0
1629462730000|2021-08-20 12:32:10|4285.36|4285.36|4285.36|4285.36|4285.36|4285.36|4285.36|4285.36|0
1629462760000|2021-08-20 12:32:40|4285.49|4285.49|4285.49|4285.49|4285.49|4285.49|4285.49|4285.49|0
1629462780000|2021-08-20 12:33:00|4285.36|4285.36|4285.36|4285.36|4285.36|4285.36|4285.36|4285.36|0
1629462820000|2021-08-20 12:33:40|4284.98|4284.98|4284.98|4284.98|4284.98|4284.98|4284.98|4284.98|0
1629462870000|2021-08-20 12:34:30|4285.23|4285.23|4285.23|4285.23|4285.23|4285.23|4285.23|4285.23|0
1629462950000|2021-08-20 12:35:50|4285.36|4285.36|4285.49|4285.49|4285.49|4285.49|4285.36|4285.36|0
1629462960000|2021-08-20 12:36:00|4286.72|4286.72|4286.72|4286.72|4286.72|4286.72|4286.72|4286.72|0
1629463000000|2021-08-20 12:36:40|4287.96|4287.96|4287.96|4287.96|4287.96|4287.96|4287.96|4287.96|0
1629463020000|2021-08-20 12:37:00|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|0
1629463050000|2021-08-20 12:37:30|4288.09|4288.09|4288.09|4288.09|4288.09|4288.09|4288.09|4288.09|0
1629463070000|2021-08-20 12:37:50|4287.96|4287.96|4286.72|4286.72|4287.96|4287.96|4286.72|4286.72|0
1629463120000|2021-08-20 12:38:40|4285.49|4285.49|4285.49|4285.49|4285.49|4285.49|4285.49|4285.49|0
1629463170000|2021-08-20 12:39:30|4285.1|4285.1|4285.1|4285.1|4285.1|4285.1|4285.1|4285.1|0
1629463180000|2021-08-20 12:39:40|4285.36|4285.36|4285.23|4285.23|4285.36|4285.36|4285.23|4285.23|0
1629463200000|2021-08-20 12:40:00|4285.1|4285.1|4285.1|4285.1|4285.1|4285.1|4285.1|4285.1|0
1629463220000|2021-08-20 12:40:20|4285.23|4285.23|4285.23|4285.23|4285.23|4285.23|4285.23|4285.23|0
1629463230000|2021-08-20 12:40:30|4285.49|4285.49|4285.49|4285.49|4285.49|4285.49|4285.49|4285.49|0
1629463260000|2021-08-20 12:41:00|4285.66|4285.66|4285.66|4285.66|4285.66|4285.66|4285.66|4285.66|0
1629463320000|2021-08-20 12:42:00|4286.89|4286.89|4288.13|4288.13|4288.13|4288.13|4286.89|4286.89|0
1629463340000|2021-08-20 12:42:20|4289.37|4289.37|4290.61|4290.61|4290.61|4290.61|4289.37|4289.37|0
1629463360000|2021-08-20 12:42:40|4290.87|4290.87|4290.87|4290.87|4290.87|4290.87|4290.87|4290.87|0
1629463440000|2021-08-20 12:44:00|4289.63|4289.63|4289.63|4289.63|4289.63|4289.63|4289.63|4289.63|0
1629463490000|2021-08-20 12:44:50|4290.87|4290.87|4290.61|4290.61|4290.87|4290.87|4290.61|4290.61|0
1629463500000|2021-08-20 12:45:00|4289.37|4289.37|4289.37|4289.37|4289.37|4289.37|4289.37|4289.37|0
1629463510000|2021-08-20 12:45:10|4290.61|4290.61|4290.74|4290.74|4290.74|4290.74|4290.61|4290.61|0
1629463660000|2021-08-20 12:47:40|4290.61|4290.61|4290.99|4290.99|4290.99|4290.99|4290.61|4290.61|0
1629463670000|2021-08-20 12:47:50|4291.12|4291.12|4291.12|4291.12|4291.12|4291.12|4291.12|4291.12|0
1629463730000|2021-08-20 12:48:50|4289.88|4289.88|4291.12|4291.12|4291.12|4291.12|4289.88|4289.88|0
1629463740000|2021-08-20 12:49:00|4291.25|4291.25|4291.25|4291.25|4291.25|4291.25|4291.25|4291.25|0
1629463750000|2021-08-20 12:49:10|4291.37|4291.37|4291.5|4291.5|4291.5|4291.5|4291.37|4291.37|0
1629463790000|2021-08-20 12:49:50|4292.74|4292.74|4292.87|4292.87|4292.87|4292.87|4292.74|4292.74|0
1629463810000|2021-08-20 12:50:10|4292.99|4292.99|4293.12|4293.12|4293.12|4293.12|4292.99|4292.99|0
1629463820000|2021-08-20 12:50:20|4293.25|4293.25|4292.99|4292.99|4293.25|4293.25|4292.99|4292.99|0
1629463840000|2021-08-20 12:50:40|4292.74|4292.74|4292.74|4292.74|4292.74|4292.74|4292.74|4292.74|0
1629463850000|2021-08-20 12:50:50|4292.49|4292.49|4292.49|4292.49|4292.49|4292.49|4292.49|4292.49|0
1629463860000|2021-08-20 12:51:00|4292.23|4292.23|4292.23|4292.23|4292.23|4292.23|4292.23|4292.23|0
1629463900000|2021-08-20 12:51:40|4292.11|4292.11|4292.23|4292.23|4292.23|4292.23|4292.11|4292.11|0
1629463990000|2021-08-20 12:53:10|4290.99|4290.99|4290.99|4290.99|4290.99|4290.99|4290.99|4290.99|0
1629464000000|2021-08-20 12:53:20|4290.74|4290.74|4290.74|4290.74|4290.74|4290.74|4290.74|4290.74|0
1629464050000|2021-08-20 12:54:10|4291.98|4291.98|4291.98|4291.98|4291.98|4291.98|4291.98|4291.98|0
1629464090000|2021-08-20 12:54:50|4292.23|4292.23|4291.98|4291.98|4292.36|4292.36|4291.98|4291.98|0
1629464100000|2021-08-20 12:55:00|4292.11|4292.11|4292.11|4292.11|4292.11|4292.11|4292.11|4292.11|0
1629464130000|2021-08-20 12:55:30|4293.34|4293.34|4293.6|4293.6|4293.6|4293.6|4293.34|4293.34|0
1629464140000|2021-08-20 12:55:40|4293.47|4293.47|4293.22|4293.22|4293.47|4293.47|4293.22|4293.22|0
1629464280000|2021-08-20 12:58:00|4293.34|4293.34|4293.34|4293.34|4293.34|4293.34|4293.34|4293.34|0
1629464290000|2021-08-20 12:58:10|4292.11|4292.11|4290.87|4290.87|4292.11|4292.11|4290.87|4290.87|0
1629464300000|2021-08-20 12:58:20|4292.11|4292.11|4292.11|4292.11|4292.11|4292.11|4292.11|4292.11|0
1629464310000|2021-08-20 12:58:30|4292.23|4292.23|4292.23|4292.23|4292.23|4292.23|4292.23|4292.23|0
1629464330000|2021-08-20 12:58:50|4292.49|4292.49|4292.49|4292.49|4292.49|4292.49|4292.49|4292.49|0
1629464360000|2021-08-20 12:59:20|4292.99|4292.99|4292.91|4292.91|4292.99|4292.99|4292.61|4292.61|0
1629464380000|2021-08-20 12:59:40|4293.54|4293.54|4293.54|4293.54|4293.54|4293.54|4293.54|4293.54|0
1629464390000|2021-08-20 12:59:50|4294.78|4294.78|4294.4|4294.4|4294.78|4294.78|4294.4|4294.4|0
1629464400000|2021-08-20 13:00:00|4294.28|4294.28|4294.15|4294.15|4294.28|4294.28|4294.15|4294.15|0
1629464420000|2021-08-20 13:00:20|4292.91|4292.91|4292.91|4292.91|4292.91|4292.91|4292.91|4292.91|0
1629464430000|2021-08-20 13:00:30|4294.15|4294.15|4294.15|4294.15|4294.15|4294.15|4294.15|4294.15|0
1629464450000|2021-08-20 13:00:50|4295.39|4295.39|4295.39|4295.39|4296.63|4296.63|4295.39|4295.39|0
1629464470000|2021-08-20 13:01:10|4294.15|4294.15|4292.91|4292.91|4294.15|4294.15|4292.91|4292.91|0
1629464480000|2021-08-20 13:01:20|4292.78|4292.78|4292.91|4292.91|4292.91|4292.91|4292.78|4292.78|0
1629464500000|2021-08-20 13:01:40|4292.78|4292.78|4292.78|4292.78|4292.78|4292.78|4292.78|4292.78|0
1629464510000|2021-08-20 13:01:50|4292.66|4292.66|4292.66|4292.66|4292.66|4292.66|4292.66|4292.66|0
1629464550000|2021-08-20 13:02:30|4291.42|4291.42|4291.42|4291.42|4291.42|4291.42|4291.42|4291.42|0
1629464560000|2021-08-20 13:02:40|4291.16|4291.16|4291.04|4291.04|4291.16|4291.16|4291.04|4291.04|0
1629464570000|2021-08-20 13:02:50|4290.87|4290.87|4290.87|4290.87|4290.87|4290.87|4290.87|4290.87|0
1629464600000|2021-08-20 13:03:20|4290.52|4290.52|4289.28|4289.28|4290.52|4290.52|4289.28|4289.28|0
1629464660000|2021-08-20 13:04:20|4290.52|4290.52|4291.76|4291.76|4291.76|4291.76|4290.52|4290.52|0
1629464670000|2021-08-20 13:04:30|4292.01|4292.01|4291.89|4291.89|4292.01|4292.01|4291.89|4291.89|0
1629464680000|2021-08-20 13:04:40|4291.72|4291.72|4291.72|4291.72|4291.72|4291.72|4291.72|4291.72|0
1629464690000|2021-08-20 13:04:50|4292.96|4292.96|4292.96|4292.96|4292.96|4292.96|4292.96|4292.96|0
1629464720000|2021-08-20 13:05:20|4291.72|4291.72|4291.72|4291.72|4291.72|4291.72|4291.72|4291.72|0
1629464730000|2021-08-20 13:05:30|4291.97|4291.97|4291.97|4291.97|4291.97|4291.97|4291.97|4291.97|0
1629464770000|2021-08-20 13:06:10|4291.84|4291.84|4291.84|4291.84|4291.84|4291.84|4291.84|4291.84|0
1629464780000|2021-08-20 13:06:20|4291.67|4291.67|4291.67|4291.67|4291.67|4291.67|4291.67|4291.67|0
1629464840000|2021-08-20 13:07:20|4292.91|4292.91|4292.91|4292.91|4292.91|4292.91|4292.91|4292.91|0
1629464860000|2021-08-20 13:07:40|4291.67|4291.67|4292.79|4292.79|4292.91|4292.91|4291.67|4291.67|0
1629464930000|2021-08-20 13:08:50|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|4293.17|0
1629464980000|2021-08-20 13:09:40|4294.41|4294.41|4295.65|4295.65|4295.65|4295.65|4294.41|4294.41|0
1629464990000|2021-08-20 13:09:50|4295.82|4295.82|4295.82|4295.82|4295.82|4295.82|4295.82|4295.82|0
1629465050000|2021-08-20 13:10:50|4295.94|4295.94|4296.07|4296.07|4296.07|4296.07|4295.94|4295.94|0
1629465180000|2021-08-20 13:13:00|4295.94|4295.94|4295.94|4295.94|4295.94|4295.94|4295.94|4295.94|0
1629465210000|2021-08-20 13:13:30|4296.11|4296.11|4296.11|4296.11|4296.11|4296.11|4296.11|4296.11|0
1629465220000|2021-08-20 13:13:40|4295.99|4295.99|4295.99|4295.99|4295.99|4295.99|4295.99|4295.99|0
1629465290000|2021-08-20 13:14:50|4294.75|4294.75|4294.75|4294.75|4294.75|4294.75|4294.75|4294.75|0
1629465310000|2021-08-20 13:15:10|4295.99|4295.99|4295.99|4295.99|4297.23|4297.23|4295.99|4295.99|0
1629465360000|2021-08-20 13:16:00|4297.23|4297.23|4297.23|4297.23|4297.23|4297.23|4297.23|4297.23|0
1629465370000|2021-08-20 13:16:10|4297.48|4297.48|4297.61|4297.61|4297.61|4297.61|4297.48|4297.48|0
1629465390000|2021-08-20 13:16:30|4297.48|4297.48|4297.48|4297.48|4297.48|4297.48|4297.48|4297.48|0
1629465440000|2021-08-20 13:17:20|4297.35|4297.35|4296.11|4296.11|4297.35|4297.35|4296.11|4296.11|0
1629465450000|2021-08-20 13:17:30|4296.24|4296.24|4296.49|4296.49|4296.49|4296.49|4296.24|4296.24|0
1629465470000|2021-08-20 13:17:50|4298.97|4298.97|4298.97|4298.97|4298.97|4298.97|4298.97|4298.97|0
1629465480000|2021-08-20 13:18:00|4297.73|4297.73|4297.73|4297.73|4297.73|4297.73|4297.73|4297.73|0
1629465490000|2021-08-20 13:18:10|4296.49|4296.49|4296.49|4296.49|4296.49|4296.49|4296.49|4296.49|0
1629465500000|2021-08-20 13:18:20|4296.62|4296.62|4296.37|4296.37|4296.62|4296.62|4296.37|4296.37|0
1629465550000|2021-08-20 13:19:10|4295.13|4295.13|4294.87|4294.87|4295.13|4295.13|4294.87|4294.87|0
1629465560000|2021-08-20 13:19:20|4294.53|4294.53|4294.53|4294.53|4294.53|4294.53|4294.53|4294.53|0
1629465590000|2021-08-20 13:19:50|4294.71|4294.71|4294.71|4294.71|4294.71|4294.71|4294.71|4294.71|0
1629465610000|2021-08-20 13:20:10|4295.95|4295.95|4295.95|4295.95|4295.95|4295.95|4295.95|4295.95|0
1629465620000|2021-08-20 13:20:20|4296.2|4296.2|4296.2|4296.2|4296.2|4296.2|4296.2|4296.2|0
1629465630000|2021-08-20 13:20:30|4294.96|4294.96|4295.21|4295.21|4295.21|4295.21|4294.96|4294.96|0
1629465720000|2021-08-20 13:22:00|4295.34|4295.34|4295.47|4295.47|4295.47|4295.47|4295.34|4295.34|0
1629465730000|2021-08-20 13:22:10|4296.71|4296.71|4295.59|4295.59|4296.71|4296.71|4295.47|4295.47|0
1629465780000|2021-08-20 13:23:00|4295.09|4295.09|4295.09|4295.09|4295.09|4295.09|4295.09|4295.09|0
1629465790000|2021-08-20 13:23:10|4295.34|4295.34|4295.34|4295.34|4295.34|4295.34|4295.34|4295.34|0
1629465990000|2021-08-20 13:26:30|4296.58|4296.58|4296.58|4296.58|4296.58|4296.58|4296.58|4296.58|0
1629466080000|2021-08-20 13:28:00|4296.45|4296.45|4296.33|4296.33|4296.45|4296.45|4296.33|4296.33|0
1629466100000|2021-08-20 13:28:20|4296.2|4296.2|4296.2|4296.2|4296.2|4296.2|4296.2|4296.2|0
1629466110000|2021-08-20 13:28:30|4296.03|4296.03|4296.03|4296.03|4296.03|4296.03|4296.03|4296.03|0
1629466150000|2021-08-20 13:29:10|4295.9|4295.9|4295.9|4295.9|4295.9|4295.9|4295.9|4295.9|0
1629466180000|2021-08-20 13:29:40|4294.66|4294.66|4294.66|4294.66|4294.66|4294.66|4294.66|4294.66|0
1629466210000|2021-08-20 13:30:10|4295.9|4295.9|4295.9|4295.9|4297.14|4297.14|4295.9|4295.9|0
1629466220000|2021-08-20 13:30:20|4293.42|4293.42|4293.42|4293.42|4293.42|4293.42|4293.42|4293.42|0
1629466230000|2021-08-20 13:30:30|4293.04|4293.04|4293.04|4293.04|4293.04|4293.04|4293.04|4293.04|0
1629466240000|2021-08-20 13:30:40|4293.3|4293.3|4294.54|4294.54|4294.54|4294.54|4293.3|4293.3|0
1629466250000|2021-08-20 13:30:50|4294.41|4294.41|4294.41|4294.41|4294.41|4294.41|4294.41|4294.41|0
1629466260000|2021-08-20 13:31:00|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|4293.79|0
1629466270000|2021-08-20 13:31:10|4293.96|4293.96|4293.72|4293.72|4294.96|4294.96|4293.72|4293.72|0
1629466280000|2021-08-20 13:31:20|4293.85|4293.85|4292.61|4292.61|4293.85|4293.85|4292.61|4292.61|0
1629466300000|2021-08-20 13:31:40|4293.85|4293.85|4293.85|4293.85|4293.85|4293.85|4293.85|4293.85|0
1629466340000|2021-08-20 13:32:20|4292.61|4292.61|4292.44|4292.44|4292.61|4292.61|4292.44|4292.44|0
1629466360000|2021-08-20 13:32:40|4291.2|4291.2|4291.2|4291.2|4291.2|4291.2|4291.2|4291.2|0
1629466380000|2021-08-20 13:33:00|4291.33|4291.33|4291.33|4291.33|4291.33|4291.33|4291.33|4291.33|0
1629466440000|2021-08-20 13:34:00|4291.45|4291.45|4291.45|4291.45|4291.45|4291.45|4291.45|4291.45|0
1629466460000|2021-08-20 13:34:20|4292.69|4292.69|4292.69|4292.69|4292.69|4292.69|4292.69|4292.69|0
1629466470000|2021-08-20 13:34:30|4293.2|4293.2|4290.72|4290.72|4293.2|4293.2|4290.72|4290.72|0
1629466480000|2021-08-20 13:34:40|4291.96|4291.96|4291.96|4291.96|4291.96|4291.96|4290.72|4290.72|0
1629466490000|2021-08-20 13:34:50|4292.13|4292.13|4293.54|4293.54|4293.54|4293.54|4292.13|4292.13|0
1629466500000|2021-08-20 13:35:00|4292.31|4292.31|4292.31|4292.31|4292.31|4292.31|4292.31|4292.31|0
1629466510000|2021-08-20 13:35:10|4292.69|4292.69|4293.93|4293.93|4293.93|4293.93|4292.69|4292.69|0
1629466520000|2021-08-20 13:35:20|4294.18|4294.18|4294.18|4294.18|4294.18|4294.18|4294.18|4294.18|0
1629466530000|2021-08-20 13:35:30|4292.94|4292.94|4291.7|4291.7|4292.94|4292.94|4291.7|4291.7|0
1629466550000|2021-08-20 13:35:50|4290.46|4290.46|4290.46|4290.46|4290.46|4290.46|4290.46|4290.46|0
1629466570000|2021-08-20 13:36:10|4290.08|4290.08|4290.08|4290.08|4290.08|4290.08|4290.08|4290.08|0
1629466610000|2021-08-20 13:36:50|4288.84|4288.84|4288.84|4288.84|4288.84|4288.84|4288.84|4288.84|0
1629466630000|2021-08-20 13:37:10|4289.18|4289.18|4289.18|4289.18|4289.18|4289.18|4289.18|4289.18|0
1629466640000|2021-08-20 13:37:20|4288.93|4288.93|4286.45|4286.45|4288.93|4288.93|4286.45|4286.45|0
1629466660000|2021-08-20 13:37:40|4288.93|4288.93|4288.93|4288.93|4288.93|4288.93|4288.93|4288.93|0
1629466670000|2021-08-20 13:37:50|4290.17|4290.17|4290.17|4290.17|4290.17|4290.17|4290.17|4290.17|0
1629466700000|2021-08-20 13:38:20|4290|4290|4289.87|4289.87|4290|4290|4289.61|4289.61|0
1629466710000|2021-08-20 13:38:30|4290|4290|4290|4290|4290|4290|4290|4290|0
1629466720000|2021-08-20 13:38:40|4288.76|4288.76|4288.76|4288.76|4288.76|4288.76|4288.76|4288.76|0
1629466740000|2021-08-20 13:39:00|4288.59|4288.59|4288.71|4288.71|4288.71|4288.71|4288.59|4288.59|0
1629466750000|2021-08-20 13:39:10|4291.19|4291.19|4289.95|4289.95|4291.19|4291.19|4289.95|4289.95|0
1629466810000|2021-08-20 13:40:10|4291.19|4291.19|4291.19|4291.19|4291.19|4291.19|4291.19|4291.19|0
1629466880000|2021-08-20 13:41:20|4292.43|4292.43|4293.67|4293.67|4293.67|4293.67|4292.43|4292.43|0
1629466890000|2021-08-20 13:41:30|4293.8|4293.8|4293.8|4293.8|4293.8|4293.8|4293.8|4293.8|0
1629466900000|2021-08-20 13:41:40|4294.05|4294.05|4293.8|4293.8|4294.05|4294.05|4293.8|4293.8|0
1629466920000|2021-08-20 13:42:00|4292.56|4292.56|4292.56|4292.56|4292.56|4292.56|4292.56|4292.56|0
1629466950000|2021-08-20 13:42:30|4292.43|4292.43|4292.43|4292.43|4292.43|4292.43|4292.43|4292.43|0
1629466980000|2021-08-20 13:43:00|4293.67|4293.67|4293.67|4293.67|4293.67|4293.67|4293.67|4293.67|0
1629467030000|2021-08-20 13:43:50|4294.91|4294.91|4293.67|4293.67|4294.91|4294.91|4293.67|4293.67|0
1629467050000|2021-08-20 13:44:10|4292.43|4292.43|4292.43|4292.43|4292.43|4292.43|4292.43|4292.43|0
1629467070000|2021-08-20 13:44:30|4292.56|4292.56|4292.56|4292.56|4292.56|4292.56|4292.56|4292.56|0
1629467100000|2021-08-20 13:45:00|4293.8|4293.8|4294.05|4294.05|4294.05|4294.05|4293.8|4293.8|0
1629467140000|2021-08-20 13:45:40|4293.92|4293.92|4293.92|4293.92|4293.92|4293.92|4293.92|4293.92|0
1629467150000|2021-08-20 13:45:50|4293.8|4293.8|4293.8|4293.8|4293.8|4293.8|4293.8|4293.8|0
1629467180000|2021-08-20 13:46:20|4292.56|4292.56|4292.56|4292.56|4292.56|4292.56|4292.56|4292.56|0
1629467190000|2021-08-20 13:46:30|4292.81|4292.81|4292.81|4292.81|4292.81|4292.81|4292.81|4292.81|0
1629467200000|2021-08-20 13:46:40|4294.05|4294.05|4294.05|4294.05|4294.05|4294.05|4294.05|4294.05|0
1629467220000|2021-08-20 13:47:00|4294.3|4294.3|4294.64|4294.64|4294.64|4294.64|4294.3|4294.3|0
1629467240000|2021-08-20 13:47:20|4294.26|4294.26|4293.02|4293.02|4294.26|4294.26|4293.02|4293.02|0
1629467260000|2021-08-20 13:47:40|4293.15|4293.15|4293.15|4293.15|4293.15|4293.15|4293.15|4293.15|0
1629467280000|2021-08-20 13:48:00|4293.53|4293.53|4293.53|4293.53|4293.53|4293.53|4293.53|4293.53|0
1629467310000|2021-08-20 13:48:30|4293.41|4293.41|4293.41|4293.41|4293.41|4293.41|4293.41|4293.41|0
1629467330000|2021-08-20 13:48:50|4293.15|4293.15|4293.15|4293.15|4293.15|4293.15|4293.15|4293.15|0
1629467360000|2021-08-20 13:49:20|4294.39|4294.39|4294.39|4294.39|4295.63|4295.63|4294.39|4294.39|0
1629467370000|2021-08-20 13:49:30|4293.15|4293.15|4293.15|4293.15|4293.15|4293.15|4293.15|4293.15|0
1629467410000|2021-08-20 13:50:10|4294.39|4294.39|4294.39|4294.39|4294.39|4294.39|4294.39|4294.39|0
1629467430000|2021-08-20 13:50:30|4293.15|4293.15|4292.9|4292.9|4293.15|4293.15|4292.9|4292.9|0
1629467470000|2021-08-20 13:51:10|4293.02|4293.02|4294.26|4294.26|4296.74|4296.74|4293.02|4293.02|0
1629467520000|2021-08-20 13:52:00|4294.14|4294.14|4294.14|4294.14|4294.14|4294.14|4294.14|4294.14|0
1629467550000|2021-08-20 13:52:30|4295.38|4295.38|4294.14|4294.14|4295.38|4295.38|4294.14|4294.14|0
1629467610000|2021-08-20 13:53:30|4293.88|4293.88|4293.88|4293.88|4293.88|4293.88|4293.88|4293.88|0
1629467620000|2021-08-20 13:53:40|4293.63|4293.63|4293.37|4293.37|4293.63|4293.63|4293.37|4293.37|0
1629467630000|2021-08-20 13:53:50|4292.14|4292.14|4292.14|4292.14|4292.14|4292.14|4292.14|4292.14|0
1629467640000|2021-08-20 13:54:00|4292.26|4292.26|4292.26|4292.26|4292.26|4292.26|4292.26|4292.26|0
1629467650000|2021-08-20 13:54:10|4294.74|4294.74|4294.74|4294.74|4294.74|4294.74|4294.74|4294.74|0
1629467660000|2021-08-20 13:54:20|4293.5|4293.5|4293.5|4293.5|4294.74|4294.74|4293.5|4293.5|0
1629467670000|2021-08-20 13:54:30|4292.26|4292.26|4292.26|4292.26|4292.26|4292.26|4292.26|4292.26|0
1629467690000|2021-08-20 13:54:50|4292.01|4292.01|4292.01|4292.01|4292.01|4292.01|4292.01|4292.01|0
1629467710000|2021-08-20 13:55:10|4292.14|4292.14|4292.26|4292.26|4292.26|4292.26|4292.14|4292.14|0
1629467720000|2021-08-20 13:55:20|4292.39|4292.39|4292.52|4292.52|4292.52|4292.52|4292.39|4292.39|0
1629467750000|2021-08-20 13:55:50|4291.28|4291.28|4291.28|4291.28|4291.28|4291.28|4291.28|4291.28|0
1629467760000|2021-08-20 13:56:00|4292.52|4292.52|4292.52|4292.52|4292.52|4292.52|4292.52|4292.52|0
1629467810000|2021-08-20 13:56:50|4292.77|4292.77|4292.77|4292.77|4292.77|4292.77|4292.77|4292.77|0
1629467840000|2021-08-20 13:57:20|4294.39|4294.39|4294.39|4294.39|4294.39|4294.39|4294.39|4294.39|0
1629467850000|2021-08-20 13:57:30|4293.15|4293.15|4293.15|4293.15|4293.15|4293.15|4293.15|4293.15|0
1629467860000|2021-08-20 13:57:40|4292.64|4292.64|4292.64|4292.64|4292.64|4292.64|4292.64|4292.64|0
1629467930000|2021-08-20 13:58:50|4293.88|4293.88|4293.88|4293.88|4293.88|4293.88|4293.88|4293.88|0
1629467940000|2021-08-20 13:59:00|4296.36|4296.36|4296.36|4296.36|4296.36|4296.36|4296.36|4296.36|0
1629467950000|2021-08-20 13:59:10|4295.12|4295.12|4296.36|4296.36|4296.36|4296.36|4295.12|4295.12|0
1629467970000|2021-08-20 13:59:30|4295.12|4295.12|4295.12|4295.12|4295.12|4295.12|4295.12|4295.12|0
1629467990000|2021-08-20 13:59:50|4296.36|4296.36|4295.12|4295.12|4296.36|4296.36|4295.12|4295.12|0
1629468000000|2021-08-20 14:00:00|4296.36|4296.36|4295.12|4295.12|4296.36|4296.36|4295.12|4295.12|0
1629468030000|2021-08-20 14:00:30|4294.61|4294.61|4294.61|4294.61|4294.61|4294.61|4294.61|4294.61|0
1629468050000|2021-08-20 14:00:50|4294.87|4294.87|4294.61|4294.61|4294.87|4294.87|4294.61|4294.61|0
1629468130000|2021-08-20 14:02:10|4294.87|4294.87|4294.87|4294.87|4294.87|4294.87|4294.87|4294.87|0
1629468140000|2021-08-20 14:02:20|4295|4295|4295|4295|4295|4295|4295|4295|0
1629468150000|2021-08-20 14:02:30|4295.25|4295.25|4295.25|4295.25|4295.25|4295.25|4295.25|4295.25|0
1629468200000|2021-08-20 14:03:20|4296.49|4296.49|4295.25|4295.25|4296.49|4296.49|4295.25|4295.25|0
1629468210000|2021-08-20 14:03:30|4295.76|4295.76|4295.76|4295.76|4295.76|4295.76|4295.76|4295.76|0
1629468220000|2021-08-20 14:03:40|4295.93|4295.93|4295.93|4295.93|4295.93|4295.93|4295.93|4295.93|0
1629468230000|2021-08-20 14:03:50|4295.67|4295.67|4295.55|4295.55|4295.67|4295.67|4295.55|4295.55|0
1629468250000|2021-08-20 14:04:10|4296.79|4296.79|4300.5|4300.5|4300.5|4300.5|4296.79|4296.79|0
1629468260000|2021-08-20 14:04:20|4300.63|4300.63|4300.88|4300.88|4300.88|4300.88|4300.63|4300.63|0
1629468270000|2021-08-20 14:04:30|4301.01|4301.01|4303.49|4303.49|4304.73|4304.73|4301.01|4301.01|0
1629468280000|2021-08-20 14:04:40|4302.25|4302.25|4302.25|4302.25|4302.25|4302.25|4302.25|4302.25|0
1629468330000|2021-08-20 14:05:30|4302.12|4302.12|4302.12|4302.12|4302.12|4302.12|4302.12|4302.12|0
1629468360000|2021-08-20 14:06:00|4302.25|4302.25|4302.25|4302.25|4302.25|4302.25|4302.25|4302.25|0
1629468380000|2021-08-20 14:06:20|4302.12|4302.12|4302.12|4302.12|4302.12|4302.12|4302.12|4302.12|0
1629468390000|2021-08-20 14:06:30|4303.36|4303.36|4303.36|4303.36|4303.36|4303.36|4303.36|4303.36|0
1629468450000|2021-08-20 14:07:30|4303.62|4303.62|4303.62|4303.62|4303.62|4303.62|4303.62|4303.62|0
1629468470000|2021-08-20 14:07:50|4302.38|4302.38|4299.28|4299.28|4302.38|4302.38|4298.66|4298.66|0
1629468480000|2021-08-20 14:08:00|4298.66|4298.66|4298.66|4298.66|4298.66|4298.66|4298.66|4298.66|0
1629468490000|2021-08-20 14:08:10|4299.28|4299.28|4299.9|4299.9|4299.9|4299.9|4298.66|4298.66|0
1629468510000|2021-08-20 14:08:30|4299.77|4299.77|4299.77|4299.77|4299.77|4299.77|4299.77|4299.77|0
1629468540000|2021-08-20 14:09:00|4301.01|4301.01|4302.38|4302.38|4303.49|4303.49|4301.01|4301.01|0
1629468550000|2021-08-20 14:09:10|4304.86|4304.86|4304.86|4304.86|4304.86|4304.86|4304.86|4304.86|0
1629468580000|2021-08-20 14:09:40|4304.73|4304.73|4305.84|4305.84|4305.84|4305.84|4304.6|4304.6|0
1629468590000|2021-08-20 14:09:50|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|0
1629468600000|2021-08-20 14:10:00|4307.21|4307.21|4307.21|4307.21|4307.21|4307.21|4307.21|4307.21|0
1629468660000|2021-08-20 14:11:00|4308.45|4308.45|4308.45|4308.45|4308.45|4308.45|4308.45|4308.45|0
1629468670000|2021-08-20 14:11:10|4308.62|4308.62|4308.62|4308.62|4308.62|4308.62|4308.62|4308.62|0
1629468680000|2021-08-20 14:11:20|4307.38|4307.38|4306.14|4306.14|4307.38|4307.38|4306.14|4306.14|0
1629468700000|2021-08-20 14:11:40|4306.27|4306.27|4307.98|4307.98|4307.98|4307.98|4306.27|4306.27|0
1629468720000|2021-08-20 14:12:00|4309.22|4309.22|4309.34|4309.34|4309.34|4309.34|4309.22|4309.22|0
1629468760000|2021-08-20 14:12:40|4310.58|4310.58|4310.58|4310.58|4310.58|4310.58|4310.58|4310.58|0
1629468770000|2021-08-20 14:12:50|4313.06|4313.06|4311.82|4311.82|4313.06|4313.06|4311.82|4311.82|0
1629468780000|2021-08-20 14:13:00|4311.69|4311.69|4312.93|4312.93|4312.93|4312.93|4311.69|4311.69|0
1629468800000|2021-08-20 14:13:20|4312.81|4312.81|4312.81|4312.81|4312.81|4312.81|4312.81|4312.81|0
1629468810000|2021-08-20 14:13:30|4312.98|4312.98|4312.98|4312.98|4312.98|4312.98|4312.98|4312.98|0
1629468820000|2021-08-20 14:13:40|4311.74|4311.74|4311.74|4311.74|4311.74|4311.74|4311.74|4311.74|0
1629468830000|2021-08-20 14:13:50|4312.08|4312.08|4311.83|4311.83|4312.08|4312.08|4311.83|4311.83|0
1629468880000|2021-08-20 14:14:40|4312.08|4312.08|4312.08|4312.08|4312.08|4312.08|4312.08|4312.08|0
1629468900000|2021-08-20 14:15:00|4311.91|4311.91|4311.66|4311.66|4311.91|4311.91|4311.66|4311.66|0
1629468930000|2021-08-20 14:15:30|4314.13|4314.13|4315.37|4315.37|4315.37|4315.37|4314.13|4314.13|0
1629468960000|2021-08-20 14:16:00|4317.85|4317.85|4316.61|4316.61|4319.09|4319.09|4316.61|4316.61|0
1629468970000|2021-08-20 14:16:10|4316.23|4316.23|4316.23|4316.23|4316.23|4316.23|4316.23|4316.23|0
1629469020000|2021-08-20 14:17:00|4317.47|4317.47|4317.85|4317.85|4317.85|4317.85|4317.47|4317.47|0
1629469030000|2021-08-20 14:17:10|4319.09|4319.09|4314.13|4314.13|4319.09|4319.09|4314.13|4314.13|0
1629469040000|2021-08-20 14:17:20|4314.39|4314.39|4314.39|4314.39|4314.39|4314.39|4314.39|4314.39|0
1629469050000|2021-08-20 14:17:30|4315.63|4315.63|4315.63|4315.63|4315.63|4315.63|4315.63|4315.63|0
1629469080000|2021-08-20 14:18:00|4316.01|4316.01|4317.42|4317.42|4317.42|4317.42|4316.01|4316.01|0
1629469090000|2021-08-20 14:18:10|4317.16|4317.16|4317.04|4317.04|4317.16|4317.16|4317.04|4317.04|0
1629469110000|2021-08-20 14:18:30|4316.91|4316.91|4316.91|4316.91|4316.91|4316.91|4316.91|4316.91|0
1629469120000|2021-08-20 14:18:40|4316.78|4316.78|4316.91|4316.91|4316.91|4316.91|4316.78|4316.78|0
1629469140000|2021-08-20 14:19:00|4315.67|4315.67|4315.67|4315.67|4315.67|4315.67|4315.67|4315.67|0
1629469180000|2021-08-20 14:19:40|4314.43|4314.43|4314.43|4314.43|4314.43|4314.43|4314.43|4314.43|0
1629469190000|2021-08-20 14:19:50|4313.19|4313.19|4311.95|4311.95|4313.19|4313.19|4311.95|4311.95|0
1629469200000|2021-08-20 14:20:00|4313.19|4313.19|4314.43|4314.43|4314.43|4314.43|4313.19|4313.19|0
1629469220000|2021-08-20 14:20:20|4313.19|4313.19|4311.95|4311.95|4313.19|4313.19|4311.95|4311.95|0
1629469240000|2021-08-20 14:20:40|4312.08|4312.08|4312.08|4312.08|4312.08|4312.08|4312.08|4312.08|0
1629469250000|2021-08-20 14:20:50|4310.84|4310.84|4310.84|4310.84|4310.84|4310.84|4310.84|4310.84|0
1629469260000|2021-08-20 14:21:00|4311.09|4311.09|4311.09|4311.09|4311.09|4311.09|4311.09|4311.09|0
1629469290000|2021-08-20 14:21:30|4310.97|4310.97|4312.21|4312.21|4312.21|4312.21|4309.73|4309.73|0
1629469320000|2021-08-20 14:22:00|4311.95|4311.95|4312.33|4312.33|4312.33|4312.33|4311.83|4311.83|0
1629469360000|2021-08-20 14:22:40|4311.09|4311.09|4309.86|4309.86|4311.09|4311.09|4308.62|4308.62|0
1629469380000|2021-08-20 14:23:00|4309.98|4309.98|4309.98|4309.98|4309.98|4309.98|4309.98|4309.98|0
1629469390000|2021-08-20 14:23:10|4311.22|4311.22|4310.97|4310.97|4311.22|4311.22|4310.97|4310.97|0
1629469400000|2021-08-20 14:23:20|4312.21|4312.21|4312.21|4312.21|4312.21|4312.21|4312.21|4312.21|0
1629469410000|2021-08-20 14:23:30|4312.03|4312.03|4312.03|4312.03|4312.03|4312.03|4312.03|4312.03|0
1629469450000|2021-08-20 14:24:10|4312.16|4312.16|4312.16|4312.16|4312.16|4312.16|4312.16|4312.16|0
1629469460000|2021-08-20 14:24:20|4312.03|4312.03|4312.16|4312.16|4312.16|4312.16|4312.03|4312.03|0
1629469490000|2021-08-20 14:24:50|4313.4|4313.4|4313.4|4313.4|4313.4|4313.4|4313.4|4313.4|0
1629469570000|2021-08-20 14:26:10|4313.15|4313.15|4310.67|4310.67|4313.15|4313.15|4310.67|4310.67|0
1629469580000|2021-08-20 14:26:20|4309.43|4309.43|4310.67|4310.67|4310.67|4310.67|4308.19|4308.19|0
1629469600000|2021-08-20 14:26:40|4310.8|4310.8|4310.92|4310.92|4310.92|4310.92|4310.8|4310.8|0
1629469680000|2021-08-20 14:28:00|4310.67|4310.67|4310.8|4310.8|4310.8|4310.8|4310.67|4310.67|0
1629469730000|2021-08-20 14:28:50|4313.27|4313.27|4313.27|4313.27|4313.27|4313.27|4313.27|4313.27|0
1629469740000|2021-08-20 14:29:00|4314.51|4314.51|4314.51|4314.51|4314.51|4314.51|4314.51|4314.51|0
1629469770000|2021-08-20 14:29:30|4313.88|4313.88|4314.13|4314.13|4314.13|4314.13|4313.88|4313.88|0
1629469800000|2021-08-20 14:30:00|4312.89|4312.89|4311.65|4311.65|4312.89|4312.89|4311.65|4311.65|0
1629469810000|2021-08-20 14:30:10|4311.27|4311.27|4311.27|4311.27|4311.27|4311.27|4311.27|4311.27|0
1629469830000|2021-08-20 14:30:30|4311.65|4311.65|4311.53|4311.53|4311.65|4311.65|4311.53|4311.53|0
1629469870000|2021-08-20 14:31:10|4312.77|4312.77|4312.77|4312.77|4312.77|4312.77|4312.77|4312.77|0
1629469890000|2021-08-20 14:31:30|4311.53|4311.53|4311.53|4311.53|4311.53|4311.53|4311.53|4311.53|0
1629469900000|2021-08-20 14:31:40|4311.27|4311.27|4312.51|4312.51|4312.51|4312.51|4311.27|4311.27|0
1629469910000|2021-08-20 14:31:50|4311.27|4311.27|4311.27|4311.27|4311.27|4311.27|4311.27|4311.27|0
1629469930000|2021-08-20 14:32:10|4312.51|4312.51|4312.51|4312.51|4312.51|4312.51|4312.51|4312.51|0
1629469940000|2021-08-20 14:32:20|4314.99|4314.99|4314.99|4314.99|4314.99|4314.99|4314.99|4314.99|0
1629469960000|2021-08-20 14:32:40|4315.12|4315.12|4316.36|4316.36|4316.36|4316.36|4315.12|4315.12|0
1629469970000|2021-08-20 14:32:50|4313.88|4313.88|4313.88|4313.88|4313.88|4313.88|4313.88|4313.88|0
1629469980000|2021-08-20 14:33:00|4314|4314|4314|4314|4314|4314|4314|4314|0
1629470010000|2021-08-20 14:33:30|4313.83|4313.83|4313.83|4313.83|4313.83|4313.83|4313.83|4313.83|0
1629470020000|2021-08-20 14:33:40|4313.71|4313.71|4313.71|4313.71|4313.71|4313.71|4313.71|4313.71|0
1629470120000|2021-08-20 14:35:20|4311.23|4311.23|4311.23|4311.23|4311.23|4311.23|4311.23|4311.23|0
1629470180000|2021-08-20 14:36:20|4311.48|4311.48|4311.48|4311.48|4311.48|4311.48|4311.48|4311.48|0
1629470220000|2021-08-20 14:37:00|4310.97|4310.97|4309.73|4309.73|4310.97|4310.97|4309.73|4309.73|0
1629470230000|2021-08-20 14:37:10|4308.5|4308.5|4308.5|4308.5|4308.5|4308.5|4308.5|4308.5|0
1629470240000|2021-08-20 14:37:20|4308.32|4308.32|4309.9|4309.9|4309.9|4309.9|4308.32|4308.32|0
1629470260000|2021-08-20 14:37:40|4308.67|4308.67|4308.67|4308.67|4308.67|4308.67|4308.67|4308.67|0
1629470340000|2021-08-20 14:39:00|4308.41|4308.41|4308.41|4308.41|4308.41|4308.41|4308.41|4308.41|0
1629470370000|2021-08-20 14:39:30|4308.24|4308.24|4308.24|4308.24|4308.24|4308.24|4308.24|4308.24|0
1629470380000|2021-08-20 14:39:40|4307.86|4307.86|4307.86|4307.86|4307.86|4307.86|4307.86|4307.86|0
1629470400000|2021-08-20 14:40:00|4307.69|4307.69|4307.86|4307.86|4307.86|4307.86|4307.69|4307.69|0
1629470430000|2021-08-20 14:40:30|4307.73|4307.73|4307.73|4307.73|4307.73|4307.73|4307.73|4307.73|0
1629470470000|2021-08-20 14:41:10|4308.97|4308.97|4307.86|4307.86|4310.21|4310.21|4307.86|4307.86|0
1629470480000|2021-08-20 14:41:20|4309.1|4309.1|4309.1|4309.1|4309.1|4309.1|4309.1|4309.1|0
1629470550000|2021-08-20 14:42:30|4308.97|4308.97|4309.1|4309.1|4309.1|4309.1|4308.97|4308.97|0
1629470560000|2021-08-20 14:42:40|4308.97|4308.97|4308.97|4308.97|4308.97|4308.97|4308.97|4308.97|0
1629470570000|2021-08-20 14:42:50|4310.21|4310.21|4310.21|4310.21|4311.45|4311.45|4310.21|4310.21|0
1629470600000|2021-08-20 14:43:20|4310.08|4310.08|4310.08|4310.08|4310.08|4310.08|4310.08|4310.08|0
1629470640000|2021-08-20 14:44:00|4308.85|4308.85|4308.85|4308.85|4308.85|4308.85|4308.85|4308.85|0
1629470660000|2021-08-20 14:44:20|4310.08|4310.08|4310.08|4310.08|4310.08|4310.08|4310.08|4310.08|0
1629470690000|2021-08-20 14:44:50|4311.32|4311.32|4311.32|4311.32|4311.32|4311.32|4311.32|4311.32|0
1629470700000|2021-08-20 14:45:00|4312.56|4312.56|4312.56|4312.56|4312.56|4312.56|4312.56|4312.56|0
1629470710000|2021-08-20 14:45:10|4313.8|4313.8|4313.8|4313.8|4313.8|4313.8|4313.8|4313.8|0
1629470720000|2021-08-20 14:45:20|4313.93|4313.93|4313.67|4313.67|4314.91|4314.91|4313.67|4313.67|0
1629470750000|2021-08-20 14:45:50|4313.8|4313.8|4313.8|4313.8|4313.8|4313.8|4313.8|4313.8|0
1629470770000|2021-08-20 14:46:10|4312.56|4312.56|4312.56|4312.56|4312.56|4312.56|4312.56|4312.56|0
1629470790000|2021-08-20 14:46:30|4312.44|4312.44|4312.44|4312.44|4312.44|4312.44|4312.44|4312.44|0
1629470800000|2021-08-20 14:46:40|4313.67|4313.67|4313.67|4313.67|4313.67|4313.67|4313.67|4313.67|0
1629470820000|2021-08-20 14:47:00|4313.55|4313.55|4313.42|4313.42|4313.55|4313.55|4313.42|4313.42|0
1629470890000|2021-08-20 14:48:10|4313.29|4313.29|4313.42|4313.42|4313.42|4313.42|4313.29|4313.29|0
1629470930000|2021-08-20 14:48:50|4314.66|4314.66|4314.66|4314.66|4314.66|4314.66|4314.66|4314.66|0
1629470940000|2021-08-20 14:49:00|4315.9|4315.9|4315.9|4315.9|4315.9|4315.9|4315.9|4315.9|0
1629470950000|2021-08-20 14:49:10|4317.14|4317.14|4317.27|4317.27|4317.27|4317.27|4317.14|4317.14|0
1629470960000|2021-08-20 14:49:20|4317.39|4317.39|4317.52|4317.52|4317.52|4317.52|4317.39|4317.39|0
1629470970000|2021-08-20 14:49:30|4318.76|4318.76|4317.52|4317.52|4318.76|4318.76|4317.52|4317.52|0
1629470980000|2021-08-20 14:49:40|4316.28|4316.28|4313.8|4313.8|4316.28|4316.28|4313.8|4313.8|0
1629470990000|2021-08-20 14:49:50|4315.04|4315.04|4315.04|4315.04|4315.04|4315.04|4315.04|4315.04|0
1629471050000|2021-08-20 14:50:50|4315.17|4315.17|4315.17|4315.17|4315.17|4315.17|4315.17|4315.17|0
1629471100000|2021-08-20 14:51:40|4315.04|4315.04|4315.04|4315.04|4315.04|4315.04|4315.04|4315.04|0
1629471190000|2021-08-20 14:53:10|4315.17|4315.17|4315.17|4315.17|4315.17|4315.17|4315.17|4315.17|0
1629471200000|2021-08-20 14:53:20|4315.04|4315.04|4315.04|4315.04|4315.04|4315.04|4315.04|4315.04|0
1629471260000|2021-08-20 14:54:20|4315.17|4315.17|4315.17|4315.17|4315.17|4315.17|4315.17|4315.17|0
1629471310000|2021-08-20 14:55:10|4316.41|4316.41|4315.17|4315.17|4316.41|4316.41|4315.17|4315.17|0
1629471360000|2021-08-20 14:56:00|4315.3|4315.3|4315.3|4315.3|4315.3|4315.3|4315.3|4315.3|0
1629471390000|2021-08-20 14:56:30|4315.55|4315.55|4316.79|4316.79|4316.79|4316.79|4315.55|4315.55|0
1629471400000|2021-08-20 14:56:40|4316.66|4316.66|4316.66|4316.66|4316.66|4316.66|4316.66|4316.66|0
1629471450000|2021-08-20 14:57:30|4316.41|4316.41|4316.41|4316.41|4316.41|4316.41|4316.41|4316.41|0
1629471460000|2021-08-20 14:57:40|4316.66|4316.66|4316.66|4316.66|4316.66|4316.66|4316.66|4316.66|0
1629471480000|2021-08-20 14:58:00|4317.9|4317.9|4317.9|4317.9|4317.9|4317.9|4317.9|4317.9|0
1629471500000|2021-08-20 14:58:20|4318.03|4318.03|4318.03|4318.03|4318.03|4318.03|4318.03|4318.03|0
1629471510000|2021-08-20 14:58:30|4317.9|4317.9|4317.9|4317.9|4317.9|4317.9|4317.9|4317.9|0
1629471530000|2021-08-20 14:58:50|4321.62|4321.62|4321.62|4321.62|4321.62|4321.62|4321.62|4321.62|0
1629471560000|2021-08-20 14:59:20|4320.38|4320.38|4320.38|4320.38|4320.38|4320.38|4320.38|4320.38|0
1629471580000|2021-08-20 14:59:40|4321.62|4321.62|4321.62|4321.62|4321.62|4321.62|4321.62|4321.62|0
1629471590000|2021-08-20 14:59:50|4321.28|4321.28|4321.28|4321.28|4321.28|4321.28|4321.28|4321.28|0
1629471650000|2021-08-20 15:00:50|4321.53|4321.53|4322.77|4322.77|4322.77|4322.77|4321.53|4321.53|0
1629471660000|2021-08-20 15:01:00|4324.01|4324.01|4324.01|4324.01|4324.01|4324.01|4324.01|4324.01|0
1629471710000|2021-08-20 15:01:50|4325.25|4325.25|4327.73|4327.73|4327.73|4327.73|4325.25|4325.25|0
1629471720000|2021-08-20 15:02:00|4328.07|4328.07|4328.07|4328.07|4328.07|4328.07|4328.07|4328.07|0
1629471750000|2021-08-20 15:02:30|4327.94|4327.94|4328.07|4328.07|4328.07|4328.07|4327.94|4327.94|0
1629471770000|2021-08-20 15:02:50|4328.24|4328.24|4328.24|4328.24|4328.24|4328.24|4328.24|4328.24|0
1629471780000|2021-08-20 15:03:00|4328.07|4328.07|4327.9|4327.9|4328.07|4328.07|4327.9|4327.9|0
1629471790000|2021-08-20 15:03:10|4326.66|4326.66|4326.66|4326.66|4326.66|4326.66|4326.66|4326.66|0
1629471800000|2021-08-20 15:03:20|4325.42|4325.42|4322.94|4322.94|4325.42|4325.42|4322.94|4322.94|0
1629471820000|2021-08-20 15:03:40|4321.7|4321.7|4320.46|4320.46|4321.7|4321.7|4320.46|4320.46|0
1629471830000|2021-08-20 15:03:50|4320.33|4320.33|4320.33|4320.33|4320.33|4320.33|4320.33|4320.33|0
1629471880000|2021-08-20 15:04:40|4321.57|4321.57|4317.86|4317.86|4321.57|4321.57|4317.86|4317.86|0
1629471890000|2021-08-20 15:04:50|4317.6|4317.6|4317.47|4317.47|4317.6|4317.6|4317.47|4317.47|0
1629471920000|2021-08-20 15:05:20|4316.24|4316.24|4315|4315|4316.24|4316.24|4315|4315|0
1629471960000|2021-08-20 15:06:00|4316.24|4316.24|4316.24|4316.24|4316.24|4316.24|4316.24|4316.24|0
1629471990000|2021-08-20 15:06:30|4316.06|4316.06|4315.89|4315.89|4316.06|4316.06|4315.89|4315.89|0
1629472000000|2021-08-20 15:06:40|4314.65|4314.65|4312.17|4312.17|4314.65|4314.65|4312.17|4312.17|0
1629472010000|2021-08-20 15:06:50|4311.92|4311.92|4312.3|4312.3|4312.3|4312.3|4311.92|4311.92|0
1629472020000|2021-08-20 15:07:00|4312.17|4312.17|4312.17|4312.17|4312.17|4312.17|4312.17|4312.17|0
1629472050000|2021-08-20 15:07:30|4313.41|4313.41|4313.41|4313.41|4313.41|4313.41|4313.41|4313.41|0
1629472060000|2021-08-20 15:07:40|4314.65|4314.65|4314.65|4314.65|4314.65|4314.65|4314.65|4314.65|0
1629472070000|2021-08-20 15:07:50|4315.89|4315.89|4315.89|4315.89|4315.89|4315.89|4315.89|4315.89|0
1629472140000|2021-08-20 15:09:00|4316.24|4316.24|4316.24|4316.24|4316.24|4316.24|4316.24|4316.24|0
1629472180000|2021-08-20 15:09:40|4317.47|4317.47|4317.47|4317.47|4317.47|4317.47|4317.47|4317.47|0
1629472190000|2021-08-20 15:09:50|4317.73|4317.73|4317.73|4317.73|4317.73|4317.73|4317.73|4317.73|0
1629472200000|2021-08-20 15:10:00|4316.49|4316.49|4315.25|4315.25|4316.49|4316.49|4315.25|4315.25|0
1629472260000|2021-08-20 15:11:00|4316.49|4316.49|4316.49|4316.49|4316.49|4316.49|4316.49|4316.49|0
1629472270000|2021-08-20 15:11:10|4316.24|4316.24|4317.47|4317.47|4317.47|4317.47|4316.24|4316.24|0
1629472280000|2021-08-20 15:11:20|4316.24|4316.24|4316.24|4316.24|4316.24|4316.24|4316.24|4316.24|0
1629472330000|2021-08-20 15:12:10|4316.11|4316.11|4316.11|4316.11|4316.11|4316.11|4316.11|4316.11|0
1629472350000|2021-08-20 15:12:30|4317.35|4317.35|4317.35|4317.35|4317.35|4317.35|4317.35|4317.35|0
1629472370000|2021-08-20 15:12:50|4316.11|4316.11|4316.11|4316.11|4316.11|4316.11|4316.11|4316.11|0
1629472470000|2021-08-20 15:14:30|4315.85|4315.85|4315.85|4315.85|4315.85|4315.85|4315.85|4315.85|0
1629472520000|2021-08-20 15:15:20|4315.47|4315.47|4315.47|4315.47|4315.47|4315.47|4315.47|4315.47|0
1629472540000|2021-08-20 15:15:40|4314.23|4314.23|4310.52|4310.52|4314.23|4314.23|4310.52|4310.52|0
1629472550000|2021-08-20 15:15:50|4310.77|4310.77|4310.47|4310.47|4310.77|4310.77|4310.47|4310.47|0
1629472560000|2021-08-20 15:16:00|4311.71|4311.71|4312.95|4312.95|4312.95|4312.95|4311.71|4311.71|0
1629472580000|2021-08-20 15:16:20|4311.71|4311.71|4310.35|4310.35|4311.71|4311.71|4310.35|4310.35|0
1629472590000|2021-08-20 15:16:30|4310.52|4310.52|4310.52|4310.52|4310.52|4310.52|4310.52|4310.52|0
1629472620000|2021-08-20 15:17:00|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|0
1629472660000|2021-08-20 15:17:40|4312.01|4312.01|4312.01|4312.01|4312.01|4312.01|4312.01|4312.01|0
1629472670000|2021-08-20 15:17:50|4312.18|4312.18|4311.93|4311.93|4312.18|4312.18|4311.93|4311.93|0
1629472690000|2021-08-20 15:18:10|4311.8|4311.8|4311.8|4311.8|4311.8|4311.8|4311.8|4311.8|0
1629472720000|2021-08-20 15:18:40|4311.63|4311.63|4311.63|4311.63|4311.63|4311.63|4311.63|4311.63|0
1629472740000|2021-08-20 15:19:00|4311.8|4311.8|4311.8|4311.8|4311.8|4311.8|4311.8|4311.8|0
1629472770000|2021-08-20 15:19:30|4310.56|4310.56|4308.08|4308.08|4310.56|4310.56|4308.08|4308.08|0
1629472780000|2021-08-20 15:19:40|4306.84|4306.84|4306.72|4306.72|4306.84|4306.84|4306.72|4306.72|0
1629472790000|2021-08-20 15:19:50|4306.97|4306.97|4307.1|4307.1|4307.1|4307.1|4306.97|4306.97|0
1629472800000|2021-08-20 15:20:00|4309.58|4309.58|4309.58|4309.58|4310.82|4310.82|4309.58|4309.58|0
1629472820000|2021-08-20 15:20:20|4309.83|4309.83|4311.07|4311.07|4311.07|4311.07|4309.83|4309.83|0
1629472870000|2021-08-20 15:21:10|4310.94|4310.94|4311.07|4311.07|4311.07|4311.07|4310.94|4310.94|0
1629472900000|2021-08-20 15:21:40|4311.2|4311.2|4309.96|4309.96|4311.2|4311.2|4308.72|4308.72|0
1629472920000|2021-08-20 15:22:00|4310.08|4310.08|4310.08|4310.08|4310.08|4310.08|4310.08|4310.08|0
1629472940000|2021-08-20 15:22:20|4310.21|4310.21|4310.08|4310.08|4310.21|4310.21|4310.08|4310.08|0
1629472950000|2021-08-20 15:22:30|4312.56|4312.56|4312.56|4312.56|4312.56|4312.56|4312.56|4312.56|0
1629472980000|2021-08-20 15:23:00|4312.44|4312.44|4312.56|4312.56|4312.56|4312.56|4312.44|4312.44|0
1629472990000|2021-08-20 15:23:10|4311.32|4311.32|4311.32|4311.32|4311.32|4311.32|4311.32|4311.32|0
1629473000000|2021-08-20 15:23:20|4311.15|4311.15|4311.32|4311.32|4311.32|4311.32|4311.15|4311.15|0
1629473020000|2021-08-20 15:23:40|4311.67|4311.67|4311.67|4311.67|4311.67|4311.67|4311.67|4311.67|0
1629473090000|2021-08-20 15:24:50|4310.43|4310.43|4310.17|4310.17|4310.43|4310.43|4309.19|4309.19|0
1629473110000|2021-08-20 15:25:10|4311.41|4311.41|4313.54|4313.54|4313.54|4313.54|4311.41|4311.41|0
1629473120000|2021-08-20 15:25:20|4312.3|4312.3|4312.18|4312.18|4312.3|4312.3|4312.18|4312.18|0
1629473130000|2021-08-20 15:25:30|4312.43|4312.43|4312.43|4312.43|4312.43|4312.43|4312.43|4312.43|0
1629473150000|2021-08-20 15:25:50|4313.67|4313.67|4312.43|4312.43|4313.67|4313.67|4312.43|4312.43|0
1629473170000|2021-08-20 15:26:10|4312.3|4312.3|4312.3|4312.3|4312.3|4312.3|4312.3|4312.3|0
1629473180000|2021-08-20 15:26:20|4311.06|4311.06|4311.06|4311.06|4311.06|4311.06|4309.82|4309.82|0
1629473210000|2021-08-20 15:26:50|4309.82|4309.82|4309.82|4309.82|4309.82|4309.82|4309.82|4309.82|0
1629473220000|2021-08-20 15:27:00|4309.65|4309.65|4309.7|4309.7|4309.82|4309.82|4309.65|4309.65|0
1629473250000|2021-08-20 15:27:30|4309.95|4309.95|4310.21|4310.21|4310.46|4310.46|4309.95|4309.95|0
1629473280000|2021-08-20 15:28:00|4310.33|4310.33|4310.33|4310.33|4310.33|4310.33|4310.33|4310.33|0
1629473290000|2021-08-20 15:28:10|4310.21|4310.21|4308.97|4308.97|4310.21|4310.21|4308.97|4308.97|0
1629473300000|2021-08-20 15:28:20|4309.09|4309.09|4309.09|4309.09|4309.27|4309.27|4309.09|4309.09|0
1629473320000|2021-08-20 15:28:40|4309.22|4309.22|4309.09|4309.09|4309.22|4309.22|4309.09|4309.09|0
1629473330000|2021-08-20 15:28:50|4308.97|4308.97|4307.56|4307.56|4308.97|4308.97|4307.56|4307.56|0
1629473340000|2021-08-20 15:29:00|4308.8|4308.8|4308.8|4308.8|4308.8|4308.8|4308.8|4308.8|0
1629473360000|2021-08-20 15:29:20|4308.67|4308.67|4309.91|4309.91|4309.91|4309.91|4308.67|4308.67|0
1629473370000|2021-08-20 15:29:30|4309.56|4309.56|4310.8|4310.8|4310.8|4310.8|4309.56|4309.56|0
1629473390000|2021-08-20 15:29:50|4309.56|4309.56|4311.14|4311.14|4311.14|4311.14|4308.67|4308.67|0
1629702900000|2021-08-23 07:15:00|4310.14|4310.14|4308.9|4308.9|4310.14|4310.14|4308.9|4308.9|0
1629702920000|2021-08-23 07:15:20|4310.14|4310.14|4310.14|4310.14|4310.14|4310.14|4310.14|4310.14|0
1629702930000|2021-08-23 07:15:30|4310.65|4310.65|4310.99|4310.99|4310.99|4310.99|4310.65|4310.65|0
1629702940000|2021-08-23 07:15:40|4310.82|4310.82|4310.99|4310.99|4310.99|4310.99|4310.82|4310.82|0
1629702950000|2021-08-23 07:15:50|4311.24|4311.24|4311.24|4311.24|4311.24|4311.24|4311.24|4311.24|0
1629702970000|2021-08-23 07:16:10|4311.63|4311.63|4311.5|4311.5|4311.63|4311.63|4311.5|4311.5|0
1629702980000|2021-08-23 07:16:20|4311.16|4311.16|4311.16|4311.16|4311.33|4311.33|4311.16|4311.16|0
1629703020000|2021-08-23 07:17:00|4307.44|4307.44|4307.44|4307.44|4307.44|4307.44|4307.44|4307.44|0
1629703080000|2021-08-23 07:18:00|4307.57|4307.57|4307.57|4307.57|4307.57|4307.57|4307.57|4307.57|0
1629703120000|2021-08-23 07:18:40|4308.33|4308.33|4308.33|4308.33|4308.33|4308.33|4308.33|4308.33|0
1629703140000|2021-08-23 07:19:00|4313.29|4313.29|4313.29|4313.29|4313.29|4313.29|4313.29|4313.29|0
1629703190000|2021-08-23 07:19:50|4313.79|4313.79|4313.79|4313.79|4313.79|4313.79|4313.79|4313.79|0
1629703230000|2021-08-23 07:20:30|4318.75|4318.75|4318.75|4318.75|4318.75|4318.75|4318.75|4318.75|0
1629703240000|2021-08-23 07:20:40|4318.41|4318.41|4318.54|4318.54|4318.54|4318.54|4318.41|4318.41|0
1629703250000|2021-08-23 07:20:50|4318.41|4318.41|4317.9|4317.9|4318.41|4318.41|4317.9|4317.9|0
1629703310000|2021-08-23 07:21:50|4320.38|4320.38|4320.38|4320.38|4320.38|4320.38|4320.38|4320.38|0
1629703330000|2021-08-23 07:22:10|4320.13|4320.13|4320.13|4320.13|4320.13|4320.13|4320.13|4320.13|0
1629703350000|2021-08-23 07:22:30|4322.61|4322.61|4322.61|4322.61|4322.61|4322.61|4322.61|4322.61|0
1629703380000|2021-08-23 07:23:00|4322.27|4322.27|4319.79|4319.79|4322.27|4322.27|4319.79|4319.79|0
1629703390000|2021-08-23 07:23:10|4319.66|4319.66|4319.66|4319.66|4319.66|4319.66|4319.66|4319.66|0
1629703400000|2021-08-23 07:23:20|4319.79|4319.79|4320.04|4320.04|4320.04|4320.04|4319.79|4319.79|0
1629703430000|2021-08-23 07:23:50|4321.28|4321.28|4321.28|4321.28|4321.28|4321.28|4321.28|4321.28|0
1629703440000|2021-08-23 07:24:00|4323.76|4323.76|4323.76|4323.76|4323.76|4323.76|4323.76|4323.76|0
1629703450000|2021-08-23 07:24:10|4322.52|4322.52|4322.52|4322.52|4322.52|4322.52|4322.52|4322.52|0
1629703460000|2021-08-23 07:24:20|4322.77|4322.77|4322.77|4322.77|4322.77|4322.77|4322.77|4322.77|0
1629703470000|2021-08-23 07:24:30|4321.53|4321.53|4324.01|4324.01|4324.01|4324.01|4321.53|4321.53|0
1629703520000|2021-08-23 07:25:20|4323.67|4323.67|4327.39|4327.39|4327.39|4327.39|4323.67|4323.67|0
1629703540000|2021-08-23 07:25:40|4327.52|4327.52|4323.8|4323.8|4327.52|4327.52|4323.8|4323.8|0
1629703580000|2021-08-23 07:26:20|4323.42|4323.42|4323.42|4323.42|4323.42|4323.42|4323.42|4323.42|0
1629703590000|2021-08-23 07:26:30|4320.94|4320.94|4320.94|4320.94|4320.94|4320.94|4320.94|4320.94|0
1629703600000|2021-08-23 07:26:40|4322.18|4322.18|4320.94|4320.94|4322.18|4322.18|4320.94|4320.94|0
1629703630000|2021-08-23 07:27:10|4319.7|4319.7|4318.46|4318.46|4319.7|4319.7|4318.46|4318.46|0
1629703640000|2021-08-23 07:27:20|4318.08|4318.08|4318.08|4318.08|4318.08|4318.08|4318.08|4318.08|0
1629703660000|2021-08-23 07:27:40|4316.84|4316.84|4316.84|4316.84|4316.84|4316.84|4316.84|4316.84|0
1629703700000|2021-08-23 07:28:20|4316.71|4316.71|4316.71|4316.71|4316.71|4316.71|4316.71|4316.71|0
1629703720000|2021-08-23 07:28:40|4316.97|4316.97|4316.97|4316.97|4316.97|4316.97|4316.97|4316.97|0
1629703790000|2021-08-23 07:29:50|4317.48|4317.48|4317.9|4317.9|4318.25|4318.25|4317.48|4317.48|0
1629703800000|2021-08-23 07:30:00|4316.66|4316.66|4314.41|4314.41|4316.79|4316.79|4314.41|4314.41|0
1629703810000|2021-08-23 07:30:10|4313.17|4313.17|4314.41|4314.41|4314.41|4314.41|4313.17|4313.17|0
1629703860000|2021-08-23 07:31:00|4311.76|4311.76|4311.89|4311.89|4311.89|4311.89|4311.76|4311.76|0
1629703880000|2021-08-23 07:31:20|4313.13|4313.13|4313.13|4313.13|4313.13|4313.13|4313.13|4313.13|0
1629703910000|2021-08-23 07:31:50|4312.96|4312.96|4312.96|4312.96|4312.96|4312.96|4312.96|4312.96|0
1629703920000|2021-08-23 07:32:00|4312.83|4312.83|4312.7|4312.7|4312.83|4312.83|4312.7|4312.7|0
1629703930000|2021-08-23 07:32:10|4313.21|4313.21|4313.21|4313.21|4313.21|4313.21|4313.21|4313.21|0
1629703950000|2021-08-23 07:32:30|4313.46|4313.46|4313.46|4313.46|4313.46|4313.46|4313.46|4313.46|0
1629703980000|2021-08-23 07:33:00|4314.7|4314.7|4314.7|4314.7|4314.7|4314.7|4314.7|4314.7|0
1629704000000|2021-08-23 07:33:20|4313.46|4313.46|4313.72|4313.72|4313.72|4313.72|4313.46|4313.46|0
1629704040000|2021-08-23 07:34:00|4312.48|4312.48|4311.24|4311.24|4312.48|4312.48|4311.24|4311.24|0
1629704070000|2021-08-23 07:34:30|4310.73|4310.73|4310.61|4310.61|4310.73|4310.73|4310.61|4310.61|0
1629704100000|2021-08-23 07:35:00|4309.37|4309.37|4309.37|4309.37|4309.37|4309.37|4309.37|4309.37|0
1629704110000|2021-08-23 07:35:10|4308.99|4308.99|4306.51|4306.51|4308.99|4308.99|4306.51|4306.51|0
1629704120000|2021-08-23 07:35:20|4307.75|4307.75|4307.75|4307.75|4307.75|4307.75|4307.75|4307.75|0
1629704160000|2021-08-23 07:36:00|4307.24|4307.24|4307.24|4307.24|4307.24|4307.24|4307.24|4307.24|0
1629704220000|2021-08-23 07:37:00|4307.11|4307.11|4306.59|4306.59|4307.11|4307.11|4306.59|4306.59|0
1629704240000|2021-08-23 07:37:20|4306.34|4306.34|4306.34|4306.34|4306.34|4306.34|4306.34|4306.34|0
1629704270000|2021-08-23 07:37:50|4305.1|4305.1|4305.36|4305.36|4305.61|4305.61|4304.97|4304.97|0
1629704290000|2021-08-23 07:38:10|4305.23|4305.23|4305.23|4305.23|4305.23|4305.23|4305.23|4305.23|0
1629704330000|2021-08-23 07:38:50|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|0
1629704340000|2021-08-23 07:39:00|4304.93|4304.93|4304.93|4304.93|4304.93|4304.93|4304.93|4304.93|0
1629704400000|2021-08-23 07:40:00|4303.69|4303.69|4304.93|4304.93|4304.93|4304.93|4303.69|4303.69|0
1629704410000|2021-08-23 07:40:10|4302.45|4302.45|4302.07|4302.07|4303.31|4303.31|4302.07|4302.07|0
1629704440000|2021-08-23 07:40:40|4301.94|4301.94|4301.94|4301.94|4301.94|4301.94|4301.94|4301.94|0
1629704470000|2021-08-23 07:41:10|4304.42|4304.42|4305.66|4305.66|4305.66|4305.66|4304.42|4304.42|0
1629704530000|2021-08-23 07:42:10|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|0
1629704540000|2021-08-23 07:42:20|4305.91|4305.91|4305.91|4305.91|4306.04|4306.04|4305.91|4305.91|0
1629704550000|2021-08-23 07:42:30|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|0
1629704570000|2021-08-23 07:42:50|4306.04|4306.04|4306.04|4306.04|4306.04|4306.04|4306.04|4306.04|0
1629704590000|2021-08-23 07:43:10|4305.91|4305.91|4305.53|4305.53|4305.91|4305.91|4305.53|4305.53|0
1629704640000|2021-08-23 07:44:00|4305.91|4305.91|4305.91|4305.91|4305.91|4305.91|4305.91|4305.91|0
1629704650000|2021-08-23 07:44:10|4306.17|4306.17|4306.17|4306.17|4306.17|4306.17|4306.17|4306.17|0
1629704670000|2021-08-23 07:44:30|4306.3|4306.3|4305.91|4305.91|4306.3|4306.3|4305.91|4305.91|0
1629704690000|2021-08-23 07:44:50|4306.68|4306.68|4306.68|4306.68|4306.68|4306.68|4306.68|4306.68|0
1629704700000|2021-08-23 07:45:00|4305.44|4305.44|4305.69|4305.69|4305.69|4305.69|4305.44|4305.44|0
1629704730000|2021-08-23 07:45:30|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|0
1629704740000|2021-08-23 07:45:40|4305.69|4305.69|4305.69|4305.69|4305.69|4305.69|4305.69|4305.69|0
1629704780000|2021-08-23 07:46:20|4305.56|4305.56|4305.56|4305.56|4305.56|4305.56|4305.56|4305.56|0
1629704840000|2021-08-23 07:47:20|4305.31|4305.31|4304.93|4304.93|4305.31|4305.31|4304.93|4304.93|0
1629705000000|2021-08-23 07:50:00|4303.69|4303.69|4303.69|4303.69|4303.69|4303.69|4303.69|4303.69|0
1629705030000|2021-08-23 07:50:30|4303.86|4303.86|4303.86|4303.86|4303.86|4303.86|4303.86|4303.86|0
1629705070000|2021-08-23 07:51:10|4303.69|4303.69|4303.69|4303.69|4303.69|4303.69|4303.69|4303.69|0
1629705160000|2021-08-23 07:52:40|4303.56|4303.56|4303.56|4303.56|4303.56|4303.56|4303.56|4303.56|0
1629705220000|2021-08-23 07:53:40|4302.32|4302.32|4302.32|4302.32|4302.32|4302.32|4302.32|4302.32|0
1629705240000|2021-08-23 07:54:00|4302.58|4302.58|4301.34|4301.34|4302.58|4302.58|4301.34|4301.34|0
1629705250000|2021-08-23 07:54:10|4301.59|4301.59|4300.61|4300.61|4301.85|4301.85|4300.61|4300.61|0
1629705310000|2021-08-23 07:55:10|4300.48|4300.48|4300.35|4300.35|4300.48|4300.48|4300.35|4300.35|0
1629705390000|2021-08-23 07:56:30|4300.48|4300.48|4300.48|4300.48|4300.73|4300.73|4300.48|4300.48|0
1629705430000|2021-08-23 07:57:10|4301.72|4301.72|4301.72|4301.72|4301.72|4301.72|4301.72|4301.72|0
1629705460000|2021-08-23 07:57:40|4302.23|4302.23|4302.23|4302.23|4302.23|4302.23|4302.23|4302.23|0
1629705520000|2021-08-23 07:58:40|4302.1|4302.1|4304.58|4304.58|4304.58|4304.58|4302.1|4302.1|0
1629705640000|2021-08-23 08:00:40|4305.82|4305.82|4307.06|4307.06|4307.06|4307.06|4305.82|4305.82|0
1629705650000|2021-08-23 08:00:50|4307.23|4307.23|4307.23|4307.23|4307.23|4307.23|4307.23|4307.23|0
1629705680000|2021-08-23 08:01:20|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|0
1629705710000|2021-08-23 08:01:50|4307.78|4307.78|4307.78|4307.78|4307.78|4307.78|4307.78|4307.78|0
1629705840000|2021-08-23 08:04:00|4306.54|4306.54|4304.79|4304.79|4306.54|4306.54|4304.79|4304.79|0
1629705900000|2021-08-23 08:05:00|4304.67|4304.67|4304.67|4304.67|4304.67|4304.67|4304.67|4304.67|0
1629705930000|2021-08-23 08:05:30|4304.54|4304.54|4304.54|4304.54|4304.54|4304.54|4304.54|4304.54|0
1629706010000|2021-08-23 08:06:50|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|0
1629706100000|2021-08-23 08:08:20|4303.05|4303.05|4302.92|4302.92|4303.05|4303.05|4302.92|4302.92|0
1629706210000|2021-08-23 08:10:10|4301.68|4301.68|4301.68|4301.68|4301.68|4301.68|4301.68|4301.68|0
1629706220000|2021-08-23 08:10:20|4304.16|4304.16|4304.29|4304.29|4304.54|4304.54|4304.16|4304.16|0
1629706230000|2021-08-23 08:10:30|4304.16|4304.16|4304.16|4304.16|4304.16|4304.16|4304.16|4304.16|0
1629706270000|2021-08-23 08:11:10|4302.92|4302.92|4302.92|4302.92|4302.92|4302.92|4302.92|4302.92|0
1629706310000|2021-08-23 08:11:50|4301.68|4301.68|4301.68|4301.68|4301.68|4301.68|4301.68|4301.68|0
1629706330000|2021-08-23 08:12:10|4301.51|4301.51|4301.51|4301.51|4301.51|4301.51|4301.51|4301.51|0
1629706410000|2021-08-23 08:13:30|4299.03|4299.03|4299.03|4299.03|4299.03|4299.03|4299.03|4299.03|0
1629706470000|2021-08-23 08:14:30|4301.51|4301.51|4301.51|4301.51|4301.51|4301.51|4301.51|4301.51|0
1629706480000|2021-08-23 08:14:40|4301.26|4301.26|4301.26|4301.26|4301.26|4301.26|4301.26|4301.26|0
1629706560000|2021-08-23 08:16:00|4300.02|4300.02|4300.02|4300.02|4300.02|4300.02|4300.02|4300.02|0
1629706570000|2021-08-23 08:16:10|4300.14|4300.14|4301.38|4301.38|4301.38|4301.38|4300.14|4300.14|0
1629706680000|2021-08-23 08:18:00|4301.76|4301.76|4302.27|4302.27|4302.27|4302.27|4301.76|4301.76|0
1629706700000|2021-08-23 08:18:20|4302.02|4302.02|4302.02|4302.02|4302.02|4302.02|4302.02|4302.02|0
1629706710000|2021-08-23 08:18:30|4304.5|4304.5|4304.5|4304.5|4304.5|4304.5|4304.5|4304.5|0
1629706730000|2021-08-23 08:18:50|4305.74|4305.74|4306.98|4306.98|4306.98|4306.98|4305.74|4305.74|0
1629706750000|2021-08-23 08:19:10|4308.21|4308.21|4308.21|4308.21|4308.21|4308.21|4308.21|4308.21|0
1629706790000|2021-08-23 08:19:50|4309.45|4309.45|4309.45|4309.45|4309.45|4309.45|4309.45|4309.45|0
1629706800000|2021-08-23 08:20:00|4308.21|4308.21|4308.21|4308.21|4308.21|4308.21|4308.21|4308.21|0
1629706810000|2021-08-23 08:20:10|4308.34|4308.34|4308.34|4308.34|4308.34|4308.34|4308.34|4308.34|0
1629706820000|2021-08-23 08:20:20|4309.58|4309.58|4309.58|4309.58|4309.58|4309.58|4309.58|4309.58|0
1629706830000|2021-08-23 08:20:30|4308.34|4308.34|4308.34|4308.34|4308.34|4308.34|4308.34|4308.34|0
1629706860000|2021-08-23 08:21:00|4308.09|4308.09|4308.09|4308.09|4308.09|4308.09|4308.09|4308.09|0
1629706880000|2021-08-23 08:21:20|4308.6|4308.6|4308.6|4308.6|4308.6|4308.6|4308.6|4308.6|0
1629706900000|2021-08-23 08:21:40|4308.72|4308.72|4308.72|4308.72|4308.72|4308.72|4308.72|4308.72|0
1629706920000|2021-08-23 08:22:00|4308.47|4308.47|4309.71|4309.71|4309.71|4309.71|4308.47|4308.47|0
1629707000000|2021-08-23 08:23:20|4309.45|4309.45|4309.2|4309.2|4309.45|4309.45|4309.2|4309.2|0
1629707010000|2021-08-23 08:23:30|4309.45|4309.45|4309.58|4309.58|4309.58|4309.58|4309.45|4309.45|0
1629707150000|2021-08-23 08:25:50|4309.45|4309.45|4309.2|4309.2|4309.45|4309.45|4309.2|4309.2|0
1629707190000|2021-08-23 08:26:30|4309.03|4309.03|4309.03|4309.03|4309.03|4309.03|4309.03|4309.03|0
1629707200000|2021-08-23 08:26:40|4307.79|4307.79|4307.79|4307.79|4307.79|4307.79|4307.79|4307.79|0
1629707230000|2021-08-23 08:27:10|4308.04|4308.04|4308.04|4308.04|4308.04|4308.04|4308.04|4308.04|0
1629707410000|2021-08-23 08:30:10|4305.57|4305.57|4305.57|4305.57|4305.57|4305.57|4305.57|4305.57|0
1629707460000|2021-08-23 08:31:00|4305.74|4305.74|4305.74|4305.74|4305.74|4305.74|4305.74|4305.74|0
1629707490000|2021-08-23 08:31:30|4305.36|4305.36|4305.36|4305.36|4305.36|4305.36|4305.36|4305.36|0
1629707550000|2021-08-23 08:32:30|4305.23|4305.23|4305.23|4305.23|4305.23|4305.23|4305.23|4305.23|0
1629707580000|2021-08-23 08:33:00|4304.88|4304.88|4305.06|4305.06|4305.06|4305.06|4304.88|4304.88|0
1629707590000|2021-08-23 08:33:10|4305.18|4305.18|4305.18|4305.18|4305.18|4305.18|4305.18|4305.18|0
1629707600000|2021-08-23 08:33:20|4307.66|4307.66|4307.66|4307.66|4307.66|4307.66|4307.66|4307.66|0
1629707640000|2021-08-23 08:34:00|4308.04|4308.04|4308.04|4308.04|4308.04|4308.04|4308.04|4308.04|0
1629707650000|2021-08-23 08:34:10|4308.21|4308.21|4308.21|4308.21|4308.21|4308.21|4308.21|4308.21|0
1629707690000|2021-08-23 08:34:50|4308.34|4308.34|4308.34|4308.34|4308.34|4308.34|4308.34|4308.34|0
1629707700000|2021-08-23 08:35:00|4308.09|4308.09|4308.09|4308.09|4308.09|4308.09|4308.09|4308.09|0
1629707730000|2021-08-23 08:35:30|4308.26|4308.26|4308.26|4308.26|4308.26|4308.26|4308.26|4308.26|0
1629707760000|2021-08-23 08:36:00|4307.88|4307.88|4307.75|4307.75|4307.88|4307.88|4307.75|4307.75|0
1629707790000|2021-08-23 08:36:30|4305.27|4305.27|4304.03|4304.03|4305.27|4305.27|4304.03|4304.03|0
1629707820000|2021-08-23 08:37:00|4303.91|4303.91|4303.91|4303.91|4303.91|4303.91|4303.91|4303.91|0
1629707880000|2021-08-23 08:38:00|4303.65|4303.65|4303.65|4303.65|4303.65|4303.65|4303.65|4303.65|0
1629708030000|2021-08-23 08:40:30|4303.27|4303.27|4303.52|4303.52|4303.78|4303.78|4303.27|4303.27|0
1629708260000|2021-08-23 08:44:20|4303.4|4303.4|4303.4|4303.4|4303.4|4303.4|4303.4|4303.4|0
1629708280000|2021-08-23 08:44:40|4303.78|4303.78|4306.26|4306.26|4306.26|4306.26|4303.78|4303.78|0
1629708340000|2021-08-23 08:45:40|4305.88|4305.88|4305.62|4305.62|4305.88|4305.88|4305.62|4305.62|0
1629708370000|2021-08-23 08:46:10|4306.86|4306.86|4306.86|4306.86|4306.86|4306.86|4306.86|4306.86|0
1629708380000|2021-08-23 08:46:20|4305.62|4305.62|4305.49|4305.49|4305.62|4305.62|4305.49|4305.49|0
1629708390000|2021-08-23 08:46:30|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|0
1629708420000|2021-08-23 08:47:00|4304.13|4304.13|4303.62|4303.62|4304.13|4304.13|4303.62|4303.62|0
1629708490000|2021-08-23 08:48:10|4303.37|4303.37|4303.24|4303.24|4303.37|4303.37|4303.24|4303.24|0
1629708500000|2021-08-23 08:48:20|4303.11|4303.11|4303.62|4303.62|4303.62|4303.62|4303.11|4303.11|0
1629708600000|2021-08-23 08:50:00|4304.86|4304.86|4306.1|4306.1|4306.1|4306.1|4304.86|4304.86|0
1629708620000|2021-08-23 08:50:20|4305.85|4305.85|4304.61|4304.61|4305.85|4305.85|4304.61|4304.61|0
1629708630000|2021-08-23 08:50:30|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|4304.44|0
1629708650000|2021-08-23 08:50:50|4304.69|4304.69|4304.94|4304.94|4304.94|4304.94|4304.69|4304.69|0
1629708680000|2021-08-23 08:51:20|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|0
1629708720000|2021-08-23 08:52:00|4304.94|4304.94|4304.94|4304.94|4304.94|4304.94|4304.94|4304.94|0
1629708790000|2021-08-23 08:53:10|4305.32|4305.32|4305.32|4305.32|4305.32|4305.32|4305.32|4305.32|0
1629708900000|2021-08-23 08:55:00|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|0
1629708930000|2021-08-23 08:55:30|4306.69|4306.69|4306.69|4306.69|4306.69|4306.69|4306.69|4306.69|0
1629708960000|2021-08-23 08:56:00|4305.45|4305.45|4305.45|4305.45|4305.45|4305.45|4305.45|4305.45|0
1629709010000|2021-08-23 08:56:50|4304.21|4304.21|4304.21|4304.21|4304.21|4304.21|4304.21|4304.21|0
1629709140000|2021-08-23 08:59:00|4305.45|4305.45|4305.45|4305.45|4305.45|4305.45|4305.45|4305.45|0
1629709230000|2021-08-23 09:00:30|4305.71|4305.71|4305.71|4305.71|4305.71|4305.71|4305.71|4305.71|0
1629709330000|2021-08-23 09:02:10|4303.23|4303.23|4303.48|4303.48|4303.48|4303.48|4303.23|4303.23|0
1629709370000|2021-08-23 09:02:50|4302.97|4302.97|4302.97|4302.97|4302.97|4302.97|4302.97|4302.97|0
1629709390000|2021-08-23 09:03:10|4302.85|4302.85|4302.72|4302.72|4302.85|4302.85|4302.72|4302.72|0
1629709400000|2021-08-23 09:03:20|4303.96|4303.96|4303.96|4303.96|4303.96|4303.96|4303.96|4303.96|0
1629709560000|2021-08-23 09:06:00|4305.2|4305.2|4304.56|4304.56|4305.2|4305.2|4304.56|4304.56|0
1629709630000|2021-08-23 09:07:10|4304.69|4304.69|4304.69|4304.69|4304.69|4304.69|4304.69|4304.69|0
1629709640000|2021-08-23 09:07:20|4305.03|4305.03|4305.03|4305.03|4305.03|4305.03|4305.03|4305.03|0
1629709660000|2021-08-23 09:07:40|4305.2|4305.2|4305.2|4305.2|4305.2|4305.2|4305.2|4305.2|0
1629709700000|2021-08-23 09:08:20|4303.96|4303.96|4303.96|4303.96|4303.96|4303.96|4303.96|4303.96|0
1629709790000|2021-08-23 09:09:50|4304.14|4304.14|4304.14|4304.14|4304.14|4304.14|4304.14|4304.14|0
1629709850000|2021-08-23 09:10:50|4302.9|4302.9|4302.9|4302.9|4302.9|4302.9|4302.9|4302.9|0
1629709860000|2021-08-23 09:11:00|4304.14|4304.14|4304.14|4304.14|4304.14|4304.14|4304.14|4304.14|0
1629709870000|2021-08-23 09:11:10|4302.9|4302.9|4302.9|4302.9|4302.9|4302.9|4302.9|4302.9|0
1629709890000|2021-08-23 09:11:30|4303.41|4303.41|4303.41|4303.41|4303.41|4303.41|4303.41|4303.41|0
1629710050000|2021-08-23 09:14:10|4303.28|4303.28|4303.28|4303.28|4303.28|4303.28|4303.28|4303.28|0
1629710160000|2021-08-23 09:16:00|4302.9|4302.9|4302.9|4302.9|4302.9|4302.9|4302.9|4302.9|0
1629710270000|2021-08-23 09:17:50|4302.77|4302.77|4302.77|4302.77|4302.77|4302.77|4302.77|4302.77|0
1629710300000|2021-08-23 09:18:20|4303.02|4303.02|4303.02|4303.02|4303.02|4303.02|4303.02|4303.02|0
1629710360000|2021-08-23 09:19:20|4302.52|4302.52|4302.52|4302.52|4302.52|4302.52|4302.52|4302.52|0
1629710420000|2021-08-23 09:20:20|4303.76|4303.76|4303.76|4303.76|4303.76|4303.76|4303.76|4303.76|0
1629710440000|2021-08-23 09:20:40|4304.01|4304.01|4304.26|4304.26|4304.26|4304.26|4304.01|4304.01|0
1629710520000|2021-08-23 09:22:00|4305.5|4305.5|4305.5|4305.5|4305.5|4305.5|4305.5|4305.5|0
1629710550000|2021-08-23 09:22:30|4305.38|4305.38|4305.38|4305.38|4305.38|4305.38|4305.38|4305.38|0
1629710580000|2021-08-23 09:23:00|4305.2|4305.2|4305.2|4305.2|4305.2|4305.2|4305.2|4305.2|0
1629710610000|2021-08-23 09:23:30|4305.33|4305.33|4305.33|4305.33|4305.33|4305.33|4305.33|4305.33|0
1629710650000|2021-08-23 09:24:10|4304.95|4304.95|4304.95|4304.95|4304.95|4304.95|4304.95|4304.95|0
1629710770000|2021-08-23 09:26:10|4303.71|4303.71|4303.71|4303.71|4303.71|4303.71|4303.71|4303.71|0
1629710900000|2021-08-23 09:28:20|4303.84|4303.84|4303.84|4303.84|4303.84|4303.84|4303.84|4303.84|0
1629710930000|2021-08-23 09:28:50|4302.6|4302.6|4302.6|4302.6|4302.6|4302.6|4302.6|4302.6|0
1629710940000|2021-08-23 09:29:00|4302.47|4302.47|4302.47|4302.47|4302.47|4302.47|4302.47|4302.47|0
1629710970000|2021-08-23 09:29:30|4302.73|4302.73|4302.9|4302.9|4302.9|4302.9|4302.73|4302.73|0
1629711020000|2021-08-23 09:30:20|4301.66|4301.66|4301.66|4301.66|4301.66|4301.66|4301.66|4301.66|0
1629711070000|2021-08-23 09:31:10|4301.4|4301.4|4301.53|4301.53|4301.53|4301.53|4301.4|4301.4|0
1629711080000|2021-08-23 09:31:20|4301.4|4301.4|4301.4|4301.4|4301.4|4301.4|4301.4|4301.4|0
1629711140000|2021-08-23 09:32:20|4301.53|4301.53|4301.53|4301.53|4301.53|4301.53|4301.53|4301.53|0
1629711170000|2021-08-23 09:32:50|4301.91|4301.91|4301.91|4301.91|4301.91|4301.91|4301.91|4301.91|0
1629711200000|2021-08-23 09:33:20|4301.74|4301.74|4301.57|4301.57|4301.74|4301.74|4301.57|4301.57|0
1629711230000|2021-08-23 09:33:50|4301.32|4301.32|4301.32|4301.32|4301.32|4301.32|4301.32|4301.32|0
1629711250000|2021-08-23 09:34:10|4301.45|4301.45|4301.45|4301.45|4301.45|4301.45|4301.45|4301.45|0
1629711300000|2021-08-23 09:35:00|4301.83|4301.83|4301.83|4301.83|4301.83|4301.83|4301.83|4301.83|0
1629711310000|2021-08-23 09:35:10|4302.08|4302.08|4302.08|4302.08|4302.08|4302.08|4302.08|4302.08|0
1629711370000|2021-08-23 09:36:10|4302.21|4302.21|4302.21|4302.21|4302.21|4302.21|4302.21|4302.21|0
1629711420000|2021-08-23 09:37:00|4302.33|4302.33|4302.33|4302.33|4302.33|4302.33|4302.33|4302.33|0
1629711490000|2021-08-23 09:38:10|4302.46|4302.46|4302.46|4302.46|4302.46|4302.46|4302.46|4302.46|0
1629711530000|2021-08-23 09:38:50|4303.7|4303.7|4303.7|4303.7|4303.7|4303.7|4303.7|4303.7|0
1629711540000|2021-08-23 09:39:00|4303.83|4303.83|4303.7|4303.7|4303.83|4303.83|4303.57|4303.57|0
1629711660000|2021-08-23 09:41:00|4304.94|4304.94|4304.94|4304.94|4304.94|4304.94|4304.94|4304.94|0
1629711670000|2021-08-23 09:41:10|4307.42|4307.42|4307.42|4307.42|4307.42|4307.42|4307.42|4307.42|0
1629711690000|2021-08-23 09:41:30|4308.66|4308.66|4309.9|4309.9|4309.9|4309.9|4308.66|4308.66|0
1629711720000|2021-08-23 09:42:00|4311.14|4311.14|4311.14|4311.14|4311.14|4311.14|4311.14|4311.14|0
1629711750000|2021-08-23 09:42:30|4312.37|4312.37|4312.12|4312.12|4312.37|4312.37|4312.12|4312.12|0
1629711780000|2021-08-23 09:43:00|4311.99|4311.99|4311.99|4311.99|4311.99|4311.99|4311.99|4311.99|0
1629711870000|2021-08-23 09:44:30|4312.12|4312.12|4312.25|4312.25|4312.25|4312.25|4312.12|4312.12|0
1629711880000|2021-08-23 09:44:40|4311.99|4311.99|4311.99|4311.99|4311.99|4311.99|4311.99|4311.99|0
1629711900000|2021-08-23 09:45:00|4314.47|4314.47|4314.47|4314.47|4314.47|4314.47|4314.47|4314.47|0
1629711920000|2021-08-23 09:45:20|4314.35|4314.35|4314.09|4314.09|4314.35|4314.35|4314.09|4314.09|0
1629711930000|2021-08-23 09:45:30|4315.33|4315.33|4315.33|4315.33|4315.33|4315.33|4315.33|4315.33|0
1629711950000|2021-08-23 09:45:50|4316.57|4316.57|4316.57|4316.57|4316.57|4316.57|4316.57|4316.57|0
1629712000000|2021-08-23 09:46:40|4317.81|4317.81|4317.81|4317.81|4317.81|4317.81|4317.81|4317.81|0
1629712020000|2021-08-23 09:47:00|4316.57|4316.57|4316.4|4316.4|4316.57|4316.57|4316.4|4316.4|0
1629712090000|2021-08-23 09:48:10|4316.57|4316.57|4316.57|4316.57|4316.57|4316.57|4316.57|4316.57|0
1629712100000|2021-08-23 09:48:20|4319.05|4319.05|4319.05|4319.05|4319.05|4319.05|4319.05|4319.05|0
1629712120000|2021-08-23 09:48:40|4318.54|4318.54|4318.54|4318.54|4318.54|4318.54|4318.54|4318.54|0
1629712140000|2021-08-23 09:49:00|4317.3|4317.3|4317.3|4317.3|4317.3|4317.3|4317.3|4317.3|0
1629712170000|2021-08-23 09:49:30|4321.02|4321.02|4321.02|4321.02|4321.02|4321.02|4321.02|4321.02|0
1629712200000|2021-08-23 09:50:00|4318.54|4318.54|4318.54|4318.54|4318.54|4318.54|4318.54|4318.54|0
1629712340000|2021-08-23 09:52:20|4317.3|4317.3|4317.3|4317.3|4317.3|4317.3|4317.3|4317.3|0
1629712410000|2021-08-23 09:53:30|4317.94|4317.94|4317.81|4317.81|4317.94|4317.94|4317.81|4317.81|0
1629712420000|2021-08-23 09:53:40|4318.06|4318.06|4318.06|4318.06|4318.06|4318.06|4318.06|4318.06|0
1629712440000|2021-08-23 09:54:00|4316.83|4316.83|4315.59|4315.59|4316.83|4316.83|4315.59|4315.59|0
1629712450000|2021-08-23 09:54:10|4315.97|4315.97|4315.97|4315.97|4315.97|4315.97|4315.97|4315.97|0
1629712460000|2021-08-23 09:54:20|4317.21|4317.21|4317.21|4317.21|4317.21|4317.21|4317.21|4317.21|0
1629712500000|2021-08-23 09:55:00|4317.97|4317.97|4317.46|4317.46|4317.97|4317.97|4317.46|4317.46|0
1629712530000|2021-08-23 09:55:30|4317.33|4317.33|4317.33|4317.33|4317.33|4317.33|4317.33|4317.33|0
1629712560000|2021-08-23 09:56:00|4316.09|4316.09|4316.09|4316.09|4316.09|4316.09|4316.09|4316.09|0
1629712680000|2021-08-23 09:58:00|4314.68|4314.68|4314.68|4314.68|4314.68|4314.68|4314.68|4314.68|0
1629712690000|2021-08-23 09:58:10|4313.44|4313.44|4312.94|4312.94|4313.44|4313.44|4312.94|4312.94|0
1629712760000|2021-08-23 09:59:20|4314.18|4314.18|4314.18|4314.18|4314.18|4314.18|4314.18|4314.18|0
1629712800000|2021-08-23 10:00:00|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|0
1629712860000|2021-08-23 10:01:00|4317.89|4317.89|4317.89|4317.89|4317.89|4317.89|4317.89|4317.89|0
1629712870000|2021-08-23 10:01:10|4318.15|4318.15|4318.27|4318.27|4318.27|4318.27|4318.15|4318.15|0
1629712910000|2021-08-23 10:01:50|4320.75|4320.75|4320.75|4320.75|4320.75|4320.75|4320.75|4320.75|0
1629712950000|2021-08-23 10:02:30|4320.37|4320.37|4320.37|4320.37|4320.37|4320.37|4320.37|4320.37|0
1629713130000|2021-08-23 10:05:30|4319.13|4319.13|4317.89|4317.89|4319.13|4319.13|4317.89|4317.89|0
1629713290000|2021-08-23 10:08:10|4318.02|4318.02|4318.02|4318.02|4318.02|4318.02|4318.02|4318.02|0
1629713370000|2021-08-23 10:09:30|4316.78|4316.78|4316.78|4316.78|4316.78|4316.78|4316.78|4316.78|0
1629713390000|2021-08-23 10:09:50|4316.65|4316.65|4316.91|4316.91|4316.91|4316.91|4316.65|4316.65|0
1629713420000|2021-08-23 10:10:20|4317.03|4317.03|4316.91|4316.91|4317.16|4317.16|4316.91|4316.91|0
1629713520000|2021-08-23 10:12:00|4315.67|4315.67|4316.91|4316.91|4316.91|4316.91|4315.67|4315.67|0
1629713540000|2021-08-23 10:12:20|4318.15|4318.15|4318.15|4318.15|4318.15|4318.15|4318.15|4318.15|0
1629713700000|2021-08-23 10:15:00|4316.91|4316.91|4316.91|4316.91|4316.91|4316.91|4316.91|4316.91|0
1629713720000|2021-08-23 10:15:20|4318.15|4318.15|4319.39|4319.39|4319.39|4319.39|4318.15|4318.15|0
1629713780000|2021-08-23 10:16:20|4319.89|4319.89|4319.89|4319.89|4319.89|4319.89|4319.89|4319.89|0
1629713810000|2021-08-23 10:16:50|4320.4|4320.4|4320.78|4320.78|4320.91|4320.91|4320.4|4320.4|0
1629713840000|2021-08-23 10:17:20|4322.02|4322.02|4323.99|4323.99|4324.5|4324.5|4322.02|4322.02|0
1629713850000|2021-08-23 10:17:30|4322.75|4322.75|4322.75|4322.75|4322.75|4322.75|4322.75|4322.75|0
1629713860000|2021-08-23 10:17:40|4323.99|4323.99|4323.99|4323.99|4323.99|4323.99|4323.99|4323.99|0
1629713920000|2021-08-23 10:18:40|4324.12|4324.12|4324.25|4324.25|4324.25|4324.25|4324.12|4324.12|0
1629713970000|2021-08-23 10:19:30|4324.37|4324.37|4324.25|4324.25|4324.37|4324.37|4324.25|4324.25|0
1629714000000|2021-08-23 10:20:00|4323.99|4323.99|4324.12|4324.12|4324.12|4324.12|4323.99|4323.99|0
1629714020000|2021-08-23 10:20:20|4323.87|4323.87|4323.87|4323.87|4323.87|4323.87|4323.87|4323.87|0
1629714070000|2021-08-23 10:21:10|4321.39|4321.39|4321.39|4321.39|4321.39|4321.39|4321.39|4321.39|0
1629714120000|2021-08-23 10:22:00|4321.13|4321.13|4319.89|4319.89|4321.13|4321.13|4319.89|4319.89|0
1629714130000|2021-08-23 10:22:10|4320.02|4320.02|4320.02|4320.02|4320.02|4320.02|4320.02|4320.02|0
1629714370000|2021-08-23 10:26:10|4320.15|4320.15|4320.27|4320.27|4320.27|4320.27|4320.15|4320.15|0
1629714380000|2021-08-23 10:26:20|4321.51|4321.51|4321.51|4321.51|4321.51|4321.51|4321.51|4321.51|0
1629714410000|2021-08-23 10:26:50|4321.64|4321.64|4321.64|4321.64|4321.64|4321.64|4321.64|4321.64|0
1629714420000|2021-08-23 10:27:00|4320.4|4320.4|4320.4|4320.4|4320.4|4320.4|4320.4|4320.4|0
1629714460000|2021-08-23 10:27:40|4321.64|4321.64|4321.64|4321.64|4321.64|4321.64|4321.64|4321.64|0
1629714490000|2021-08-23 10:28:10|4321.39|4321.39|4321.64|4321.64|4321.64|4321.64|4321.39|4321.39|0
1629714590000|2021-08-23 10:29:50|4321.51|4321.51|4321.51|4321.51|4321.51|4321.51|4321.51|4321.51|0
1629714740000|2021-08-23 10:32:20|4322.75|4322.75|4322.75|4322.75|4322.75|4322.75|4322.75|4322.75|0
1629714760000|2021-08-23 10:32:40|4322.88|4322.88|4322.5|4322.5|4322.88|4322.88|4322.5|4322.5|0
1629714780000|2021-08-23 10:33:00|4322.37|4322.37|4322.37|4322.37|4322.37|4322.37|4322.37|4322.37|0
1629714820000|2021-08-23 10:33:40|4322.5|4322.5|4324.08|4324.08|4324.08|4324.08|4322.5|4322.5|0
1629714830000|2021-08-23 10:33:50|4324.25|4324.25|4324.25|4324.25|4324.25|4324.25|4324.25|4324.25|0
1629714850000|2021-08-23 10:34:10|4324.38|4324.38|4324.38|4324.38|4324.38|4324.38|4324.38|4324.38|0
1629714880000|2021-08-23 10:34:40|4324.25|4324.25|4324.25|4324.25|4324.25|4324.25|4324.25|4324.25|0
1629715020000|2021-08-23 10:37:00|4323.01|4323.01|4323.01|4323.01|4323.01|4323.01|4323.01|4323.01|0
1629715060000|2021-08-23 10:37:40|4324.25|4324.25|4324.25|4324.25|4324.25|4324.25|4324.25|4324.25|0
1629715090000|2021-08-23 10:38:10|4324.12|4324.12|4324.12|4324.12|4324.12|4324.12|4324.12|4324.12|0
1629715200000|2021-08-23 10:40:00|4325.36|4325.36|4325.36|4325.36|4325.36|4325.36|4325.36|4325.36|0
1629715230000|2021-08-23 10:40:30|4325.23|4325.23|4325.23|4325.23|4325.23|4325.23|4325.23|4325.23|0
1629715310000|2021-08-23 10:41:50|4325.11|4325.11|4325.11|4325.11|4325.11|4325.11|4325.11|4325.11|0
1629715380000|2021-08-23 10:43:00|4326.35|4326.35|4326.35|4326.35|4327.58|4327.58|4326.35|4326.35|0
1629715390000|2021-08-23 10:43:10|4326.17|4326.17|4326.17|4326.17|4326.17|4326.17|4326.17|4326.17|0
1629715430000|2021-08-23 10:43:50|4326.3|4326.3|4326.68|4326.68|4326.68|4326.68|4326.3|4326.3|0
1629715440000|2021-08-23 10:44:00|4325.44|4325.44|4325.44|4325.44|4325.44|4325.44|4325.44|4325.44|0
1629715460000|2021-08-23 10:44:20|4325.57|4325.57|4325.57|4325.57|4325.57|4325.57|4325.57|4325.57|0
1629715510000|2021-08-23 10:45:10|4325.32|4325.32|4325.32|4325.32|4325.32|4325.32|4325.32|4325.32|0
1629715560000|2021-08-23 10:46:00|4327.79|4327.79|4327.79|4327.79|4327.79|4327.79|4327.79|4327.79|0
1629715620000|2021-08-23 10:47:00|4326.55|4326.55|4326.55|4326.55|4326.55|4326.55|4326.55|4326.55|0
1629715630000|2021-08-23 10:47:10|4325.32|4325.32|4325.32|4325.32|4325.32|4325.32|4325.32|4325.32|0
1629715660000|2021-08-23 10:47:40|4324.93|4324.93|4324.93|4324.93|4324.93|4324.93|4324.93|4324.93|0
1629715710000|2021-08-23 10:48:30|4324.81|4324.81|4324.81|4324.81|4324.81|4324.81|4324.81|4324.81|0
1629715780000|2021-08-23 10:49:40|4324.93|4324.93|4324.93|4324.93|4324.93|4324.93|4324.93|4324.93|0
1629715800000|2021-08-23 10:50:00|4323.7|4323.7|4323.7|4323.7|4323.7|4323.7|4323.7|4323.7|0
1629715830000|2021-08-23 10:50:30|4323.57|4323.57|4324.08|4324.08|4324.08|4324.08|4323.57|4323.57|0
1629715860000|2021-08-23 10:51:00|4324.2|4324.2|4324.2|4324.2|4324.2|4324.2|4324.2|4324.2|0
1629715980000|2021-08-23 10:53:00|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|0
1629716140000|2021-08-23 10:55:40|4323.09|4323.09|4323.09|4323.09|4323.09|4323.09|4323.09|4323.09|0
1629716150000|2021-08-23 10:55:50|4323.6|4323.6|4324.84|4324.84|4324.84|4324.84|4323.6|4323.6|0
1629716160000|2021-08-23 10:56:00|4326.08|4326.08|4326.08|4326.08|4326.08|4326.08|4326.08|4326.08|0
1629716200000|2021-08-23 10:56:40|4325.95|4325.95|4325.82|4325.82|4325.95|4325.95|4325.57|4325.57|0
1629716260000|2021-08-23 10:57:40|4325.57|4325.57|4325.57|4325.57|4325.57|4325.57|4325.57|4325.57|0
1629716310000|2021-08-23 10:58:30|4326.81|4326.81|4326.81|4326.81|4326.81|4326.81|4326.81|4326.81|0
1629716330000|2021-08-23 10:58:50|4326.47|4326.47|4326.47|4326.47|4326.47|4326.47|4326.47|4326.47|0
1629716350000|2021-08-23 10:59:10|4326.34|4326.34|4326.34|4326.34|4326.34|4326.34|4326.34|4326.34|0
1629716390000|2021-08-23 10:59:50|4328.82|4328.82|4328.82|4328.82|4328.82|4328.82|4328.82|4328.82|0
1629716400000|2021-08-23 11:00:00|4327.58|4327.58|4327.58|4327.58|4327.58|4327.58|4327.58|4327.58|0
1629716410000|2021-08-23 11:00:10|4327.45|4327.45|4327.45|4327.45|4327.45|4327.45|4327.45|4327.45|0
1629716430000|2021-08-23 11:00:30|4329.93|4329.93|4329.93|4329.93|4329.93|4329.93|4329.93|4329.93|0
1629716440000|2021-08-23 11:00:40|4328.69|4328.69|4328.69|4328.69|4328.69|4328.69|4328.69|4328.69|0
1629716450000|2021-08-23 11:00:50|4328.82|4328.82|4328.82|4328.82|4328.82|4328.82|4328.82|4328.82|0
1629716520000|2021-08-23 11:02:00|4328.95|4328.95|4328.95|4328.95|4329.07|4329.07|4328.95|4328.95|0
1629716580000|2021-08-23 11:03:00|4328.82|4328.82|4328.82|4328.82|4328.82|4328.82|4328.82|4328.82|0
1629716620000|2021-08-23 11:03:40|4328.95|4328.95|4329.07|4329.07|4329.07|4329.07|4328.95|4328.95|0
1629716630000|2021-08-23 11:03:50|4328.95|4328.95|4328.95|4328.95|4328.95|4328.95|4328.95|4328.95|0
1629716640000|2021-08-23 11:04:00|4327.71|4327.71|4327.71|4327.71|4327.71|4327.71|4327.71|4327.71|0
1629716880000|2021-08-23 11:08:00|4328.95|4328.95|4328.95|4328.95|4328.95|4328.95|4328.95|4328.95|0
1629717050000|2021-08-23 11:10:50|4327.71|4327.71|4327.71|4327.71|4327.71|4327.71|4327.71|4327.71|0
1629717090000|2021-08-23 11:11:30|4327.33|4327.33|4327.33|4327.33|4327.33|4327.33|4327.33|4327.33|0
1629717100000|2021-08-23 11:11:40|4327.2|4327.2|4327.2|4327.2|4327.2|4327.2|4327.2|4327.2|0
1629717130000|2021-08-23 11:12:10|4326.82|4326.82|4326.82|4326.82|4326.82|4326.82|4326.82|4326.82|0
1629717150000|2021-08-23 11:12:30|4325.58|4325.58|4325.58|4325.58|4325.58|4325.58|4325.58|4325.58|0
1629717250000|2021-08-23 11:14:10|4324.94|4324.94|4324.94|4324.94|4324.94|4324.94|4324.94|4324.94|0
1629717360000|2021-08-23 11:16:00|4326.18|4326.18|4326.18|4326.18|4326.18|4326.18|4326.18|4326.18|0
1629717520000|2021-08-23 11:18:40|4324.94|4324.94|4324.94|4324.94|4324.94|4324.94|4324.94|4324.94|0
1629717570000|2021-08-23 11:19:30|4325.45|4325.45|4325.33|4325.33|4325.45|4325.45|4325.33|4325.33|0
1629717650000|2021-08-23 11:20:50|4324.09|4324.09|4322.85|4322.85|4324.09|4324.09|4322.85|4322.85|0
1629717660000|2021-08-23 11:21:00|4324.09|4324.09|4324.09|4324.09|4324.09|4324.09|4324.09|4324.09|0
1629717830000|2021-08-23 11:23:50|4323.92|4323.92|4323.92|4323.92|4323.92|4323.92|4323.92|4323.92|0
1629717870000|2021-08-23 11:24:30|4324.17|4324.17|4324.3|4324.3|4324.3|4324.3|4324.17|4324.17|0
1629717880000|2021-08-23 11:24:40|4325.54|4325.54|4325.54|4325.54|4325.54|4325.54|4325.54|4325.54|0
1629717890000|2021-08-23 11:24:50|4326.78|4326.78|4325.92|4325.92|4326.9|4326.9|4325.66|4325.66|0
1629717900000|2021-08-23 11:25:00|4327.16|4327.16|4327.16|4327.16|4327.16|4327.16|4327.16|4327.16|0
1629717930000|2021-08-23 11:25:30|4328.4|4328.4|4328.4|4328.4|4328.4|4328.4|4328.4|4328.4|0
1629717940000|2021-08-23 11:25:40|4329.63|4329.63|4330.87|4330.87|4330.87|4330.87|4329.63|4329.63|0
1629717950000|2021-08-23 11:25:50|4330.75|4330.75|4330.87|4330.87|4330.87|4330.87|4330.75|4330.75|0
1629717980000|2021-08-23 11:26:20|4332.11|4332.11|4332.11|4332.11|4332.11|4332.11|4332.11|4332.11|0
1629718020000|2021-08-23 11:27:00|4331.86|4331.86|4331.86|4331.86|4331.86|4331.86|4331.86|4331.86|0
1629718140000|2021-08-23 11:29:00|4334.34|4334.34|4335.58|4335.58|4335.58|4335.58|4333.1|4333.1|0
1629718200000|2021-08-23 11:30:00|4333.1|4333.1|4334.34|4334.34|4334.34|4334.34|4333.1|4333.1|0
1629718240000|2021-08-23 11:30:40|4333.1|4333.1|4331.86|4331.86|4333.1|4333.1|4331.86|4331.86|0
1629718550000|2021-08-23 11:35:50|4332.03|4332.03|4332.03|4332.03|4332.03|4332.03|4332.03|4332.03|0
1629718610000|2021-08-23 11:36:50|4332.29|4332.29|4332.41|4332.41|4332.41|4332.41|4332.29|4332.29|0
1629718630000|2021-08-23 11:37:10|4332.54|4332.54|4332.54|4332.54|4332.54|4332.54|4332.54|4332.54|0
1629718650000|2021-08-23 11:37:30|4336.26|4336.26|4337.5|4337.5|4337.5|4337.5|4336.26|4336.26|0
1629718680000|2021-08-23 11:38:00|4336.26|4336.26|4336.26|4336.26|4336.26|4336.26|4336.26|4336.26|0
1629718730000|2021-08-23 11:38:50|4335.02|4335.02|4335.02|4335.02|4335.02|4335.02|4335.02|4335.02|0
1629718800000|2021-08-23 11:40:00|4335.19|4335.19|4335.19|4335.19|4335.19|4335.19|4335.19|4335.19|0
1629718920000|2021-08-23 11:42:00|4335.36|4335.36|4335.36|4335.36|4335.36|4335.36|4335.36|4335.36|0
1629718950000|2021-08-23 11:42:30|4335.53|4335.53|4335.53|4335.53|4335.53|4335.53|4335.53|4335.53|0
1629719000000|2021-08-23 11:43:20|4334.29|4334.29|4334.29|4334.29|4334.29|4334.29|4334.29|4334.29|0
1629719170000|2021-08-23 11:46:10|4334.42|4334.42|4334.54|4334.54|4334.54|4334.54|4334.42|4334.42|0
1629719180000|2021-08-23 11:46:20|4334.16|4334.16|4333.91|4333.91|4334.16|4334.16|4333.91|4333.91|0
1629719240000|2021-08-23 11:47:20|4334.04|4334.04|4334.04|4334.04|4334.04|4334.04|4334.04|4334.04|0
1629719320000|2021-08-23 11:48:40|4333.78|4333.78|4333.78|4333.78|4333.78|4333.78|4333.78|4333.78|0
1629719330000|2021-08-23 11:48:50|4333.66|4333.66|4333.66|4333.66|4333.66|4333.66|4333.66|4333.66|0
1629719360000|2021-08-23 11:49:20|4333.53|4333.53|4333.53|4333.53|4333.53|4333.53|4333.53|4333.53|0
1629719410000|2021-08-23 11:50:10|4334.77|4334.77|4334.77|4334.77|4334.77|4334.77|4334.77|4334.77|0
1629719420000|2021-08-23 11:50:20|4333.53|4333.53|4333.53|4333.53|4333.53|4333.53|4333.53|4333.53|0
1629719440000|2021-08-23 11:50:40|4333.66|4333.66|4333.66|4333.66|4333.66|4333.66|4333.66|4333.66|0
1629719450000|2021-08-23 11:50:50|4333.78|4333.78|4333.78|4333.78|4333.78|4333.78|4333.78|4333.78|0
1629719710000|2021-08-23 11:55:10|4334.04|4334.04|4334.16|4334.16|4334.16|4334.16|4334.04|4334.04|0
1629719740000|2021-08-23 11:55:40|4334.29|4334.29|4334.29|4334.29|4334.29|4334.29|4334.29|4334.29|0
1629719770000|2021-08-23 11:56:10|4335.53|4335.53|4335.53|4335.53|4335.53|4335.53|4335.53|4335.53|0
1629719900000|2021-08-23 11:58:20|4335.91|4335.91|4335.91|4335.91|4335.91|4335.91|4335.91|4335.91|0
1629719910000|2021-08-23 11:58:30|4335.66|4335.66|4335.66|4335.66|4335.66|4335.66|4335.66|4335.66|0
1629719920000|2021-08-23 11:58:40|4333.18|4333.18|4331.94|4331.94|4333.18|4333.18|4331.94|4331.94|0
1629719950000|2021-08-23 11:59:10|4332.07|4332.07|4331.94|4331.94|4332.07|4332.07|4331.94|4331.94|0
1629720000000|2021-08-23 12:00:00|4331.81|4331.81|4331.81|4331.81|4331.81|4331.81|4331.81|4331.81|0
1629720020000|2021-08-23 12:00:20|4330.57|4330.57|4330.57|4330.57|4330.57|4330.57|4330.57|4330.57|0
1629720090000|2021-08-23 12:01:30|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|0
1629720120000|2021-08-23 12:02:00|4328.09|4328.09|4328.09|4328.09|4328.09|4328.09|4328.09|4328.09|0
1629720140000|2021-08-23 12:02:20|4326.86|4326.86|4326.86|4326.86|4326.86|4326.86|4326.86|4326.86|0
1629720160000|2021-08-23 12:02:40|4326.73|4326.73|4326.73|4326.73|4326.73|4326.73|4326.73|4326.73|0
1629720170000|2021-08-23 12:02:50|4327.97|4327.97|4327.97|4327.97|4327.97|4327.97|4327.97|4327.97|0
1629720240000|2021-08-23 12:04:00|4328.09|4328.09|4328.09|4328.09|4328.09|4328.09|4328.09|4328.09|0
1629720260000|2021-08-23 12:04:20|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|0
1629720280000|2021-08-23 12:04:40|4329.46|4329.46|4329.46|4329.46|4329.46|4329.46|4329.46|4329.46|0
1629720470000|2021-08-23 12:07:50|4329.59|4329.59|4329.72|4329.72|4329.72|4329.72|4329.59|4329.59|0
1629720520000|2021-08-23 12:08:40|4329.84|4329.84|4329.84|4329.84|4329.84|4329.84|4329.84|4329.84|0
1629720610000|2021-08-23 12:10:10|4330.1|4330.1|4330.22|4330.22|4330.22|4330.22|4330.1|4330.1|0
1629720700000|2021-08-23 12:11:40|4330.86|4330.86|4331.37|4331.37|4331.37|4331.37|4330.86|4330.86|0
1629720710000|2021-08-23 12:11:50|4331.49|4331.49|4331.49|4331.49|4331.49|4331.49|4331.49|4331.49|0
1629720720000|2021-08-23 12:12:00|4331.75|4331.75|4331.62|4331.62|4331.75|4331.75|4331.62|4331.62|0
1629720850000|2021-08-23 12:14:10|4330.38|4330.38|4330.38|4330.38|4330.38|4330.38|4330.38|4330.38|0
1629720860000|2021-08-23 12:14:20|4332.86|4332.86|4332.86|4332.86|4332.86|4332.86|4332.86|4332.86|0
1629720890000|2021-08-23 12:14:50|4332.6|4332.6|4332.48|4332.48|4332.73|4332.73|4332.48|4332.48|0
1629720930000|2021-08-23 12:15:30|4332.22|4332.22|4332.22|4332.22|4332.22|4332.22|4332.22|4332.22|0
1629720960000|2021-08-23 12:16:00|4329.75|4329.75|4330.98|4330.98|4330.98|4330.98|4329.75|4329.75|0
1629721000000|2021-08-23 12:16:40|4332.22|4332.22|4332.22|4332.22|4332.22|4332.22|4332.22|4332.22|0
1629721060000|2021-08-23 12:17:40|4331.46|4331.46|4331.46|4331.46|4331.46|4331.46|4331.46|4331.46|0
1629721080000|2021-08-23 12:18:00|4331.21|4331.21|4331.21|4331.21|4331.21|4331.21|4331.21|4331.21|0
1629721140000|2021-08-23 12:19:00|4331.59|4331.59|4331.59|4331.59|4331.59|4331.59|4331.59|4331.59|0
1629721200000|2021-08-23 12:20:00|4332.83|4332.83|4331.59|4331.59|4332.83|4332.83|4331.59|4331.59|0
1629721210000|2021-08-23 12:20:10|4331.46|4331.46|4331.46|4331.46|4331.46|4331.46|4331.46|4331.46|0
1629721240000|2021-08-23 12:20:40|4331.29|4331.29|4331.29|4331.29|4331.29|4331.29|4331.29|4331.29|0
1629721260000|2021-08-23 12:21:00|4331.17|4331.17|4331.17|4331.17|4331.17|4331.17|4331.17|4331.17|0
1629721290000|2021-08-23 12:21:30|4331|4331|4331|4331|4331|4331|4331|4331|0
1629721310000|2021-08-23 12:21:50|4330.83|4330.83|4330.83|4330.83|4330.83|4330.83|4330.83|4330.83|0
1629721370000|2021-08-23 12:22:50|4331.08|4331.08|4331.21|4331.21|4331.21|4331.21|4331.08|4331.08|0
1629721400000|2021-08-23 12:23:20|4331.33|4331.33|4331.33|4331.33|4331.33|4331.33|4331.33|4331.33|0
1629721440000|2021-08-23 12:24:00|4332.57|4332.57|4335.05|4335.05|4335.05|4335.05|4332.57|4332.57|0
1629721500000|2021-08-23 12:25:00|4333.81|4333.81|4333.81|4333.81|4333.81|4333.81|4333.81|4333.81|0
1629721520000|2021-08-23 12:25:20|4333.94|4333.94|4333.94|4333.94|4333.94|4333.94|4333.94|4333.94|0
1629721550000|2021-08-23 12:25:50|4333.81|4333.81|4333.81|4333.81|4333.81|4333.81|4333.81|4333.81|0
1629721570000|2021-08-23 12:26:10|4332.57|4332.57|4332.57|4332.57|4332.57|4332.57|4332.57|4332.57|0
1629721650000|2021-08-23 12:27:30|4332.45|4332.45|4332.45|4332.45|4332.45|4332.45|4332.45|4332.45|0
1629721880000|2021-08-23 12:31:20|4332.83|4332.83|4333.21|4333.21|4333.21|4333.21|4332.83|4332.83|0
1629721990000|2021-08-23 12:33:10|4332.83|4332.83|4332.83|4332.83|4332.83|4332.83|4332.83|4332.83|0
1629722020000|2021-08-23 12:33:40|4332.57|4332.57|4332.57|4332.57|4332.57|4332.57|4332.57|4332.57|0
1629722050000|2021-08-23 12:34:10|4332.83|4332.83|4332.83|4332.83|4332.83|4332.83|4332.83|4332.83|0
1629722060000|2021-08-23 12:34:20|4331.59|4331.59|4329.11|4329.11|4331.59|4331.59|4329.11|4329.11|0
1629722070000|2021-08-23 12:34:30|4327.87|4327.87|4329.11|4329.11|4329.11|4329.11|4327.87|4327.87|0
1629722160000|2021-08-23 12:36:00|4328.73|4328.73|4328.85|4328.85|4328.85|4328.85|4328.73|4328.73|0
1629722320000|2021-08-23 12:38:40|4328.73|4328.73|4328.85|4328.85|4328.85|4328.85|4328.73|4328.73|0
1629722370000|2021-08-23 12:39:30|4331.33|4331.33|4331.33|4331.33|4331.33|4331.33|4331.33|4331.33|0
1629722390000|2021-08-23 12:39:50|4330.09|4330.09|4330.09|4330.09|4330.09|4330.09|4330.09|4330.09|0
1629722520000|2021-08-23 12:42:00|4329.97|4329.97|4329.97|4329.97|4329.97|4329.97|4329.97|4329.97|0
1629722580000|2021-08-23 12:43:00|4330.14|4330.14|4328.9|4328.9|4330.14|4330.14|4328.9|4328.9|0
1629722590000|2021-08-23 12:43:10|4330.14|4330.14|4328.9|4328.9|4330.14|4330.14|4328.9|4328.9|0
1629722610000|2021-08-23 12:43:30|4328.77|4328.77|4328.98|4328.98|4328.98|4328.98|4328.64|4328.64|0
1629722750000|2021-08-23 12:45:50|4329.11|4329.11|4327.87|4327.87|4329.11|4329.11|4327.87|4327.87|0
1629722760000|2021-08-23 12:46:00|4328|4328|4328.13|4328.13|4328.13|4328.13|4328|4328|0
1629723080000|2021-08-23 12:51:20|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|0
1629723360000|2021-08-23 12:56:00|4327.74|4327.74|4327.74|4327.74|4327.74|4327.74|4327.74|4327.74|0
1629723410000|2021-08-23 12:56:50|4328.98|4328.98|4328.98|4328.98|4328.98|4328.98|4328.98|4328.98|0
1629723520000|2021-08-23 12:58:40|4328.73|4328.73|4328.73|4328.73|4328.73|4328.73|4328.73|4328.73|0
1629723540000|2021-08-23 12:59:00|4328.6|4328.6|4328.6|4328.6|4328.6|4328.6|4328.6|4328.6|0
1629723560000|2021-08-23 12:59:20|4327.36|4327.36|4327.36|4327.36|4327.36|4327.36|4327.36|4327.36|0
1629723570000|2021-08-23 12:59:30|4326.98|4326.98|4327.11|4327.11|4327.11|4327.11|4326.73|4326.73|0
1629723620000|2021-08-23 13:00:20|4327.49|4327.49|4327.74|4327.74|4327.74|4327.74|4327.49|4327.49|0
1629723630000|2021-08-23 13:00:30|4327.36|4327.36|4327.36|4327.36|4327.36|4327.36|4327.36|4327.36|0
1629723660000|2021-08-23 13:01:00|4328.6|4328.6|4328.6|4328.6|4328.6|4328.6|4328.6|4328.6|0
1629723670000|2021-08-23 13:01:10|4329.84|4329.84|4329.84|4329.84|4329.84|4329.84|4329.84|4329.84|0
1629723700000|2021-08-23 13:01:40|4329.59|4329.59|4329.59|4329.59|4329.59|4329.59|4329.59|4329.59|0
1629723720000|2021-08-23 13:02:00|4327.11|4327.11|4324.63|4324.63|4327.11|4327.11|4324.63|4324.63|0
1629723760000|2021-08-23 13:02:40|4324.46|4324.46|4324.46|4324.46|4324.46|4324.46|4324.46|4324.46|0
1629723770000|2021-08-23 13:02:50|4324.33|4324.33|4324.33|4324.33|4324.33|4324.33|4324.33|4324.33|0
1629723780000|2021-08-23 13:03:00|4324.08|4324.08|4324.08|4324.08|4324.08|4324.08|4324.08|4324.08|0
1629723900000|2021-08-23 13:05:00|4323.91|4323.91|4323.91|4323.91|4323.91|4323.91|4323.91|4323.91|0
1629723910000|2021-08-23 13:05:10|4323.78|4323.78|4323.78|4323.78|4323.78|4323.78|4323.78|4323.78|0
1629723960000|2021-08-23 13:06:00|4322.54|4322.54|4322.8|4322.8|4322.8|4322.8|4322.54|4322.54|0
1629724180000|2021-08-23 13:09:40|4323.56|4323.56|4323.43|4323.43|4323.56|4323.56|4323.43|4323.43|0
1629724190000|2021-08-23 13:09:50|4323.18|4323.18|4323|4323|4323.18|4323.18|4323|4323|0
1629724260000|2021-08-23 13:11:00|4322.88|4322.88|4322.88|4322.88|4322.88|4322.88|4322.88|4322.88|0
1629724290000|2021-08-23 13:11:30|4323|4323|4323|4323|4323|4323|4323|4323|0
1629724330000|2021-08-23 13:12:10|4321.77|4321.77|4321.77|4321.77|4321.77|4321.77|4321.77|4321.77|0
1629724490000|2021-08-23 13:14:50|4321.89|4321.89|4321.89|4321.89|4321.89|4321.89|4321.89|4321.89|0
1629724650000|2021-08-23 13:17:30|4323.13|4323.13|4324.37|4324.37|4324.37|4324.37|4323.13|4323.13|0
1629724680000|2021-08-23 13:18:00|4325.61|4325.61|4325.61|4325.61|4325.61|4325.61|4325.61|4325.61|0
1629724760000|2021-08-23 13:19:20|4325.48|4325.48|4325.48|4325.48|4325.48|4325.48|4325.48|4325.48|0
1629724800000|2021-08-23 13:20:00|4324.24|4324.24|4324.12|4324.12|4324.24|4324.24|4324.12|4324.12|0
1629724840000|2021-08-23 13:20:40|4322.88|4322.88|4324.12|4324.12|4324.12|4324.12|4322.88|4322.88|0
1629724850000|2021-08-23 13:20:50|4325.36|4325.36|4325.36|4325.36|4325.36|4325.36|4325.36|4325.36|0
1629724870000|2021-08-23 13:21:10|4324.12|4324.12|4324.12|4324.12|4324.12|4324.12|4324.12|4324.12|0
1629724890000|2021-08-23 13:21:30|4325.36|4325.36|4325.36|4325.36|4325.36|4325.36|4325.36|4325.36|0
1629724980000|2021-08-23 13:23:00|4325.19|4325.19|4326.43|4326.43|4326.43|4326.43|4325.19|4325.19|0
1629725010000|2021-08-23 13:23:30|4326.3|4326.3|4323.82|4323.82|4326.3|4326.3|4323.82|4323.82|0
1629725110000|2021-08-23 13:25:10|4324.07|4324.07|4324.2|4324.2|4324.2|4324.2|4323.95|4323.95|0
1629725120000|2021-08-23 13:25:20|4323.82|4323.82|4323.82|4323.82|4323.82|4323.82|4323.82|4323.82|0
1629725180000|2021-08-23 13:26:20|4323.57|4323.57|4323.44|4323.44|4323.57|4323.57|4323.44|4323.44|0
1629725210000|2021-08-23 13:26:50|4323.57|4323.57|4323.57|4323.57|4323.57|4323.57|4323.57|4323.57|0
1629725250000|2021-08-23 13:27:30|4323.95|4323.95|4323.95|4323.95|4323.95|4323.95|4323.95|4323.95|0
1629725280000|2021-08-23 13:28:00|4324.2|4324.2|4324.2|4324.2|4324.2|4324.2|4324.2|4324.2|0
1629725320000|2021-08-23 13:28:40|4324.33|4324.33|4324.45|4324.45|4324.45|4324.45|4324.33|4324.33|0
1629725430000|2021-08-23 13:30:30|4323.22|4323.22|4323.22|4323.22|4323.22|4323.22|4323.22|4323.22|0
1629725440000|2021-08-23 13:30:40|4323.47|4323.47|4323.47|4323.47|4323.47|4323.47|4323.47|4323.47|0
1629725480000|2021-08-23 13:31:20|4323.72|4323.72|4323.72|4323.72|4323.72|4323.72|4323.72|4323.72|0
1629725520000|2021-08-23 13:32:00|4323.85|4323.85|4323.85|4323.85|4323.85|4323.85|4323.85|4323.85|0
1629725530000|2021-08-23 13:32:10|4325.09|4325.09|4328.81|4328.81|4328.81|4328.81|4325.09|4325.09|0
1629725540000|2021-08-23 13:32:20|4327.57|4327.57|4327.57|4327.57|4327.57|4327.57|4327.57|4327.57|0
1629725570000|2021-08-23 13:32:50|4328.81|4328.81|4328.81|4328.81|4328.81|4328.81|4328.81|4328.81|0
1629725620000|2021-08-23 13:33:40|4327.57|4327.57|4327.44|4327.44|4327.57|4327.57|4327.44|4327.44|0
1629725680000|2021-08-23 13:34:40|4327.31|4327.31|4327.19|4327.19|4327.31|4327.31|4327.19|4327.19|0
1629725730000|2021-08-23 13:35:30|4328.43|4328.43|4328.43|4328.43|4328.43|4328.43|4328.43|4328.43|0
1629725760000|2021-08-23 13:36:00|4328.6|4328.6|4328.43|4328.43|4328.6|4328.6|4328.43|4328.43|0
1629725780000|2021-08-23 13:36:20|4328.3|4328.3|4328.3|4328.3|4328.3|4328.3|4328.3|4328.3|0
1629725790000|2021-08-23 13:36:30|4328.55|4328.55|4328.55|4328.55|4328.68|4328.68|4328.55|4328.55|0
1629725820000|2021-08-23 13:37:00|4328.9|4328.9|4329.07|4329.07|4329.07|4329.07|4328.9|4328.9|0
1629725830000|2021-08-23 13:37:10|4328.82|4328.82|4328.82|4328.82|4328.82|4328.82|4328.82|4328.82|0
1629725860000|2021-08-23 13:37:40|4330.06|4330.06|4331.29|4331.29|4331.29|4331.29|4330.06|4330.06|0
1629725940000|2021-08-23 13:39:00|4332.53|4332.53|4332.53|4332.53|4332.53|4332.53|4332.53|4332.53|0
1629725970000|2021-08-23 13:39:30|4332.66|4332.66|4332.66|4332.66|4332.66|4332.66|4332.66|4332.66|0
1629725990000|2021-08-23 13:39:50|4332.32|4332.32|4332.32|4332.32|4332.32|4332.32|4332.32|4332.32|0
1629726020000|2021-08-23 13:40:20|4332.44|4332.44|4332.57|4332.57|4332.57|4332.57|4332.44|4332.44|0
1629726060000|2021-08-23 13:41:00|4332.32|4332.32|4332.32|4332.32|4332.32|4332.32|4332.32|4332.32|0
1629726070000|2021-08-23 13:41:10|4332.06|4332.06|4332.06|4332.06|4332.06|4332.06|4332.06|4332.06|0
1629726080000|2021-08-23 13:41:20|4330.82|4330.82|4330.82|4330.82|4330.82|4330.82|4330.82|4330.82|0
1629726140000|2021-08-23 13:42:20|4330.57|4330.57|4330.57|4330.57|4330.57|4330.57|4330.57|4330.57|0
1629726150000|2021-08-23 13:42:30|4330.44|4330.44|4330.44|4330.44|4330.44|4330.44|4330.44|4330.44|0
1629726170000|2021-08-23 13:42:50|4330.7|4330.7|4330.7|4330.7|4330.7|4330.7|4330.7|4330.7|0
1629726180000|2021-08-23 13:43:00|4331.08|4331.08|4331.08|4331.08|4331.08|4331.08|4331.08|4331.08|0
1629726220000|2021-08-23 13:43:40|4333.56|4333.56|4333.56|4333.56|4333.56|4333.56|4333.56|4333.56|0
1629726240000|2021-08-23 13:44:00|4333.3|4333.3|4333.3|4333.3|4333.3|4333.3|4333.3|4333.3|0
1629726300000|2021-08-23 13:45:00|4333.05|4333.05|4334.29|4334.29|4334.29|4334.29|4333.05|4333.05|0
1629726430000|2021-08-23 13:47:10|4333.91|4333.91|4333.91|4333.91|4333.91|4333.91|4333.91|4333.91|0
1629726450000|2021-08-23 13:47:30|4332.67|4332.67|4332.67|4332.67|4332.67|4332.67|4332.67|4332.67|0
1629726480000|2021-08-23 13:48:00|4333.91|4333.91|4333.91|4333.91|4333.91|4333.91|4333.91|4333.91|0
1629726510000|2021-08-23 13:48:30|4333.74|4333.74|4333.74|4333.74|4333.74|4333.74|4333.74|4333.74|0
1629726530000|2021-08-23 13:48:50|4333.99|4333.99|4333.99|4333.99|4333.99|4333.99|4333.99|4333.99|0
1629726570000|2021-08-23 13:49:30|4332.75|4332.75|4331.51|4331.51|4332.75|4332.75|4331.51|4331.51|0
1629726580000|2021-08-23 13:49:40|4331.89|4331.89|4331.89|4331.89|4331.89|4331.89|4331.89|4331.89|0
1629726600000|2021-08-23 13:50:00|4329.41|4329.41|4329.41|4329.41|4329.41|4329.41|4328.17|4328.17|0
1629726630000|2021-08-23 13:50:30|4329.29|4329.29|4329.16|4329.16|4329.29|4329.29|4329.16|4329.16|0
1629726660000|2021-08-23 13:51:00|4329.29|4329.29|4329.29|4329.29|4329.29|4329.29|4329.29|4329.29|0
1629726680000|2021-08-23 13:51:20|4329.54|4329.54|4330.78|4330.78|4330.78|4330.78|4329.54|4329.54|0
1629726690000|2021-08-23 13:51:30|4330.95|4330.95|4330.95|4330.95|4330.95|4330.95|4330.95|4330.95|0
1629726720000|2021-08-23 13:52:00|4329.71|4329.71|4329.71|4329.71|4329.71|4329.71|4329.71|4329.71|0
1629726780000|2021-08-23 13:53:00|4329.54|4329.54|4329.54|4329.54|4329.54|4329.54|4329.54|4329.54|0
1629726800000|2021-08-23 13:53:20|4330.78|4330.78|4330.78|4330.78|4330.78|4330.78|4330.78|4330.78|0
1629726810000|2021-08-23 13:53:30|4330.65|4330.65|4330.27|4330.27|4330.65|4330.65|4330.27|4330.27|0
1629726830000|2021-08-23 13:53:50|4330.14|4330.14|4330.14|4330.14|4330.14|4330.14|4330.14|4330.14|0
1629726850000|2021-08-23 13:54:10|4330.31|4330.31|4330.31|4330.31|4330.31|4330.31|4330.31|4330.31|0
1629726870000|2021-08-23 13:54:30|4330.19|4330.19|4330.19|4330.19|4330.19|4330.19|4330.19|4330.19|0
1629726910000|2021-08-23 13:55:10|4330.31|4330.31|4330.31|4330.31|4330.31|4330.31|4330.31|4330.31|0
1629726940000|2021-08-23 13:55:40|4329.81|4329.81|4330.44|4330.44|4330.44|4330.44|4329.81|4329.81|0
1629726960000|2021-08-23 13:56:00|4331.68|4331.68|4330.44|4330.44|4331.68|4331.68|4330.44|4330.44|0
1629727040000|2021-08-23 13:57:20|4331.68|4331.68|4331.68|4331.68|4331.68|4331.68|4331.68|4331.68|0
1629727050000|2021-08-23 13:57:30|4331.43|4331.43|4332.67|4332.67|4332.67|4332.67|4331.43|4331.43|0
1629727060000|2021-08-23 13:57:40|4333.91|4333.91|4335.14|4335.14|4335.14|4335.14|4333.91|4333.91|0
1629727150000|2021-08-23 13:59:10|4336.38|4336.38|4336.38|4336.38|4336.38|4336.38|4336.38|4336.38|0
1629727160000|2021-08-23 13:59:20|4336.76|4336.76|4336.76|4336.76|4336.76|4336.76|4336.76|4336.76|0
1629727190000|2021-08-23 13:59:50|4335.53|4335.53|4335.53|4335.53|4335.53|4335.53|4335.53|4335.53|0
1629727240000|2021-08-23 14:00:40|4336.76|4336.76|4336.26|4336.26|4336.76|4336.76|4336.26|4336.26|0
1629727260000|2021-08-23 14:01:00|4337.5|4337.5|4337.5|4337.5|4337.5|4337.5|4337.5|4337.5|0
1629727320000|2021-08-23 14:02:00|4337.75|4337.75|4337.37|4337.37|4337.75|4337.75|4337.37|4337.37|0
1629727420000|2021-08-23 14:03:40|4337.24|4337.24|4337.24|4337.24|4337.24|4337.24|4337.24|4337.24|0
1629727430000|2021-08-23 14:03:50|4336.86|4336.86|4336.86|4336.86|4336.86|4336.86|4336.86|4336.86|0
1629727440000|2021-08-23 14:04:00|4336.99|4336.99|4335.75|4335.75|4336.99|4336.99|4335.75|4335.75|0
1629727490000|2021-08-23 14:04:50|4334.51|4334.51|4334.51|4334.51|4334.51|4334.51|4334.51|4334.51|0
1629727520000|2021-08-23 14:05:20|4334.38|4334.38|4334.51|4334.51|4334.51|4334.51|4334.38|4334.38|0
1629727570000|2021-08-23 14:06:10|4334.64|4334.64|4334.64|4334.64|4334.64|4334.64|4334.64|4334.64|0
1629727600000|2021-08-23 14:06:40|4334.76|4334.76|4334.38|4334.38|4334.76|4334.76|4334.38|4334.38|0
1629727660000|2021-08-23 14:07:40|4334.89|4334.89|4334.89|4334.89|4334.89|4334.89|4334.89|4334.89|0
1629727670000|2021-08-23 14:07:50|4338.61|4338.61|4342.33|4342.33|4342.33|4342.33|4338.61|4338.61|0
1629727680000|2021-08-23 14:08:00|4341.09|4341.09|4341.34|4341.34|4341.34|4341.34|4341.09|4341.09|0
1629727760000|2021-08-23 14:09:20|4341.17|4341.17|4341.17|4341.17|4341.17|4341.17|4341.17|4341.17|0
1629727770000|2021-08-23 14:09:30|4340.92|4340.92|4340.92|4340.92|4340.92|4340.92|4340.92|4340.92|0
1629727800000|2021-08-23 14:10:00|4343.39|4343.39|4344.8|4344.8|4344.8|4344.8|4343.39|4343.39|0
1629727810000|2021-08-23 14:10:10|4347.28|4347.28|4347.28|4347.28|4347.28|4347.28|4347.28|4347.28|0
1629727870000|2021-08-23 14:11:10|4348.52|4348.52|4348.52|4348.52|4348.52|4348.52|4348.52|4348.52|0
1629727890000|2021-08-23 14:11:30|4348.14|4348.14|4348.14|4348.14|4348.14|4348.14|4348.14|4348.14|0
1629727910000|2021-08-23 14:11:50|4349.38|4349.38|4349.38|4349.38|4349.38|4349.38|4349.38|4349.38|0
1629727920000|2021-08-23 14:12:00|4348.14|4348.14|4345.66|4345.66|4348.14|4348.14|4345.66|4345.66|0
1629727940000|2021-08-23 14:12:20|4344.42|4344.42|4343.18|4343.18|4344.42|4344.42|4343.18|4343.18|0
1629727960000|2021-08-23 14:12:40|4343.44|4343.44|4343.44|4343.44|4343.44|4343.44|4343.44|4343.44|0
1629727980000|2021-08-23 14:13:00|4344.68|4344.68|4344.68|4344.68|4344.68|4344.68|4344.68|4344.68|0
1629728020000|2021-08-23 14:13:40|4344.8|4344.8|4344.8|4344.8|4344.8|4344.8|4344.8|4344.8|0
1629728040000|2021-08-23 14:14:00|4344.63|4344.63|4344.63|4344.63|4344.63|4344.63|4344.63|4344.63|0
1629728050000|2021-08-23 14:14:10|4344.51|4344.51|4344.51|4344.51|4344.51|4344.51|4344.51|4344.51|0
1629728110000|2021-08-23 14:15:10|4344.85|4344.85|4345.35|4345.35|4345.35|4345.35|4344.85|4344.85|0
1629728160000|2021-08-23 14:16:00|4345.61|4345.61|4347.83|4347.83|4347.83|4347.83|4345.35|4345.35|0
1629728170000|2021-08-23 14:16:10|4346.59|4346.59|4346.59|4346.59|4346.59|4346.59|4346.59|4346.59|0
1629728190000|2021-08-23 14:16:30|4347.83|4347.83|4347.83|4347.83|4347.83|4347.83|4347.83|4347.83|0
1629728210000|2021-08-23 14:16:50|4346.59|4346.59|4346.59|4346.59|4347.83|4347.83|4346.59|4346.59|0
1629728220000|2021-08-23 14:17:00|4347.83|4347.83|4347.83|4347.83|4347.83|4347.83|4347.83|4347.83|0
1629728240000|2021-08-23 14:17:20|4346.59|4346.59|4346.59|4346.59|4346.59|4346.59|4346.59|4346.59|0
1629728250000|2021-08-23 14:17:30|4345.71|4345.71|4346.72|4346.72|4346.72|4346.72|4345.71|4345.71|0
1629728260000|2021-08-23 14:17:40|4346.59|4346.59|4346.59|4346.59|4346.59|4346.59|4346.59|4346.59|0
1629728270000|2021-08-23 14:17:50|4345.35|4345.35|4345.35|4345.35|4345.35|4345.35|4345.35|4345.35|0
1629728280000|2021-08-23 14:18:00|4345.1|4345.1|4345.1|4345.1|4345.35|4345.35|4345.1|4345.1|0
1629728290000|2021-08-23 14:18:10|4346.34|4346.34|4351.3|4351.3|4351.3|4351.3|4346.34|4346.34|0
1629728300000|2021-08-23 14:18:20|4348.82|4348.82|4348.82|4348.82|4348.82|4348.82|4348.82|4348.82|0
1629728310000|2021-08-23 14:18:30|4348.69|4348.69|4348.69|4348.69|4348.69|4348.69|4348.69|4348.69|0
1629728430000|2021-08-23 14:20:30|4349.93|4349.93|4349.93|4349.93|4349.93|4349.93|4349.93|4349.93|0
1629728450000|2021-08-23 14:20:50|4349.55|4349.55|4350.28|4350.28|4350.28|4350.28|4349.04|4349.04|0
1629728460000|2021-08-23 14:21:00|4349.04|4349.04|4350.28|4350.28|4350.28|4350.28|4349.04|4349.04|0
1629728520000|2021-08-23 14:22:00|4351.52|4351.52|4354.25|4354.25|4354.51|4354.51|4351.52|4351.52|0
1629728610000|2021-08-23 14:23:30|4354.51|4354.51|4354.51|4354.51|4354.51|4354.51|4354.51|4354.51|0
1629728690000|2021-08-23 14:24:50|4354.38|4354.38|4354.38|4354.38|4354.38|4354.38|4354.38|4354.38|0
1629728700000|2021-08-23 14:25:00|4353.14|4353.14|4353.14|4353.14|4354.38|4354.38|4353.14|4353.14|0
1629728730000|2021-08-23 14:25:30|4353.01|4353.01|4353.27|4353.27|4353.27|4353.27|4353.01|4353.01|0
1629728750000|2021-08-23 14:25:50|4353.39|4353.39|4353.39|4353.39|4353.39|4353.39|4353.39|4353.39|0
1629728760000|2021-08-23 14:26:00|4354.63|4354.63|4354.38|4354.38|4354.63|4354.63|4354.38|4354.38|0
1629728770000|2021-08-23 14:26:10|4355.62|4355.62|4355.62|4355.62|4355.62|4355.62|4355.62|4355.62|0
1629728780000|2021-08-23 14:26:20|4355.36|4355.36|4354.13|4354.13|4355.36|4355.36|4354.13|4354.13|0
1629728820000|2021-08-23 14:27:00|4352.89|4352.89|4351.65|4351.65|4352.89|4352.89|4351.65|4351.65|0
1629728850000|2021-08-23 14:27:30|4350.41|4350.41|4350.41|4350.41|4350.41|4350.41|4350.41|4350.41|0
1629728870000|2021-08-23 14:27:50|4350.24|4350.24|4350.24|4350.24|4350.24|4350.24|4350.24|4350.24|0
1629728880000|2021-08-23 14:28:00|4350.36|4350.36|4352.71|4352.71|4352.71|4352.71|4350.24|4350.24|0
1629728910000|2021-08-23 14:28:30|4352.97|4352.97|4352.97|4352.97|4352.97|4352.97|4352.97|4352.97|0
1629728920000|2021-08-23 14:28:40|4351.73|4351.73|4351.73|4351.73|4351.73|4351.73|4351.73|4351.73|0
1629728980000|2021-08-23 14:29:40|4350.49|4350.49|4350.49|4350.49|4350.49|4350.49|4350.49|4350.49|0
1629729030000|2021-08-23 14:30:30|4350.36|4350.36|4350.36|4350.36|4350.36|4350.36|4350.36|4350.36|0
1629729040000|2021-08-23 14:30:40|4351.6|4351.6|4351.6|4351.6|4351.6|4351.6|4351.6|4351.6|0
1629729050000|2021-08-23 14:30:50|4350.36|4350.36|4350.36|4350.36|4350.36|4350.36|4350.36|4350.36|0
1629729070000|2021-08-23 14:31:10|4351.6|4351.6|4351.6|4351.6|4351.6|4351.6|4351.6|4351.6|0
1629729080000|2021-08-23 14:31:20|4351.47|4351.47|4351.47|4351.47|4351.47|4351.47|4351.47|4351.47|0
1629729140000|2021-08-23 14:32:20|4352.71|4352.71|4353.95|4353.95|4353.95|4353.95|4352.71|4352.71|0
1629729180000|2021-08-23 14:33:00|4355.19|4355.19|4355.19|4355.19|4355.19|4355.19|4355.19|4355.19|0
1629729240000|2021-08-23 14:34:00|4356.43|4356.43|4356.43|4356.43|4356.43|4356.43|4356.43|4356.43|0
1629729250000|2021-08-23 14:34:10|4355.19|4355.19|4355.19|4355.19|4355.19|4355.19|4355.19|4355.19|0
1629729300000|2021-08-23 14:35:00|4353.95|4353.95|4353.95|4353.95|4353.95|4353.95|4353.95|4353.95|0
1629729420000|2021-08-23 14:37:00|4355.19|4355.19|4355.19|4355.19|4355.19|4355.19|4355.19|4355.19|0
1629729430000|2021-08-23 14:37:10|4356.43|4356.43|4357.67|4357.67|4357.67|4357.67|4356.43|4356.43|0
1629729450000|2021-08-23 14:37:30|4358.18|4358.18|4358.18|4358.18|4358.18|4358.18|4358.18|4358.18|0
1629729460000|2021-08-23 14:37:40|4360.66|4360.66|4361.04|4361.04|4361.04|4361.04|4360.66|4360.66|0
1629729480000|2021-08-23 14:38:00|4359.8|4359.8|4359.8|4359.8|4359.8|4359.8|4359.8|4359.8|0
1629729570000|2021-08-23 14:39:30|4358.56|4358.56|4358.56|4358.56|4358.56|4358.56|4358.56|4358.56|0
1629729680000|2021-08-23 14:41:20|4359.8|4359.8|4359.8|4359.8|4359.8|4359.8|4359.8|4359.8|0
1629729700000|2021-08-23 14:41:40|4360.56|4360.56|4360.56|4360.56|4360.56|4360.56|4360.56|4360.56|0
1629729720000|2021-08-23 14:42:00|4360.43|4360.43|4360.43|4360.43|4360.43|4360.43|4360.43|4360.43|0
1629729840000|2021-08-23 14:44:00|4361.67|4361.67|4361.67|4361.67|4361.67|4361.67|4361.67|4361.67|0
1629729880000|2021-08-23 14:44:40|4361.42|4361.42|4361.42|4361.42|4361.42|4361.42|4361.42|4361.42|0
1629729920000|2021-08-23 14:45:20|4360.18|4360.18|4360.18|4360.18|4360.18|4360.18|4360.18|4360.18|0
1629729940000|2021-08-23 14:45:40|4359.93|4359.93|4359.93|4359.93|4359.93|4359.93|4359.93|4359.93|0
1629730010000|2021-08-23 14:46:50|4361.16|4361.16|4359.93|4359.93|4361.16|4361.16|4359.93|4359.93|0
1629730030000|2021-08-23 14:47:10|4360.05|4360.05|4359.93|4359.93|4360.05|4360.05|4359.93|4359.93|0
1629730080000|2021-08-23 14:48:00|4360.05|4360.05|4358.94|4358.94|4360.05|4360.05|4358.94|4358.94|0
1629730140000|2021-08-23 14:49:00|4360.18|4360.18|4360.18|4360.18|4360.18|4360.18|4360.18|4360.18|0
1629730160000|2021-08-23 14:49:20|4360.31|4360.31|4360.31|4360.31|4360.31|4360.31|4360.31|4360.31|0
1629730190000|2021-08-23 14:49:50|4360.18|4360.18|4360.18|4360.18|4360.18|4360.18|4360.18|4360.18|0
1629730300000|2021-08-23 14:51:40|4360.31|4360.31|4360.31|4360.31|4360.31|4360.31|4360.31|4360.31|0
1629730320000|2021-08-23 14:52:00|4361.55|4361.55|4359.07|4359.07|4361.55|4361.55|4359.07|4359.07|0
1629730360000|2021-08-23 14:52:40|4358.94|4358.94|4358.94|4358.94|4358.94|4358.94|4358.94|4358.94|0
1629730370000|2021-08-23 14:52:50|4360.18|4360.18|4360.18|4360.18|4360.18|4360.18|4360.18|4360.18|0
1629730440000|2021-08-23 14:54:00|4358.94|4358.94|4358.94|4358.94|4358.94|4358.94|4358.94|4358.94|0
1629730450000|2021-08-23 14:54:10|4360.18|4360.18|4360.18|4360.18|4360.18|4360.18|4360.18|4360.18|0
1629730480000|2021-08-23 14:54:40|4362.66|4362.66|4363.9|4363.9|4363.9|4363.9|4362.66|4362.66|0
1629730490000|2021-08-23 14:54:50|4365.14|4365.14|4365.14|4365.14|4365.14|4365.14|4365.14|4365.14|0
1629730510000|2021-08-23 14:55:10|4363.9|4363.9|4363.9|4363.9|4363.9|4363.9|4363.9|4363.9|0
1629730520000|2021-08-23 14:55:20|4362.66|4362.66|4362.66|4362.66|4362.66|4362.66|4362.66|4362.66|0
1629730550000|2021-08-23 14:55:50|4362.83|4362.83|4362.83|4362.83|4362.83|4362.83|4362.83|4362.83|0
1629730570000|2021-08-23 14:56:10|4360.35|4360.35|4360.35|4360.35|4360.35|4360.35|4360.35|4360.35|0
1629730600000|2021-08-23 14:56:40|4357.87|4357.87|4357.87|4357.87|4357.87|4357.87|4357.87|4357.87|0
1629730610000|2021-08-23 14:56:50|4357.75|4357.75|4357.75|4357.75|4357.75|4357.75|4357.75|4357.75|0
1629730720000|2021-08-23 14:58:40|4356.51|4356.51|4354.03|4354.03|4356.51|4356.51|4354.03|4354.03|0
1629730770000|2021-08-23 14:59:30|4353.68|4353.68|4353.68|4353.68|4353.68|4353.68|4353.68|4353.68|0
1629730790000|2021-08-23 14:59:50|4353.86|4353.86|4354.03|4354.03|4354.03|4354.03|4353.86|4353.86|0
1629730800000|2021-08-23 15:00:00|4352.79|4352.79|4351.55|4351.55|4352.79|4352.79|4351.55|4351.55|0
1629730810000|2021-08-23 15:00:10|4350.31|4350.31|4350.31|4350.31|4350.31|4350.31|4350.31|4350.31|0
1629730820000|2021-08-23 15:00:20|4350.44|4350.44|4350.44|4350.44|4350.44|4350.44|4350.44|4350.44|0
1629730870000|2021-08-23 15:01:10|4351.68|4351.68|4352.91|4352.91|4352.91|4352.91|4351.68|4351.68|0
1629730930000|2021-08-23 15:02:10|4353.04|4353.04|4353.04|4353.04|4353.04|4353.04|4353.04|4353.04|0
1629730960000|2021-08-23 15:02:40|4352.91|4352.91|4352.91|4352.91|4352.91|4352.91|4352.91|4352.91|0
1629730990000|2021-08-23 15:03:10|4355.39|4355.39|4355.39|4355.39|4355.39|4355.39|4355.39|4355.39|0
1629731010000|2021-08-23 15:03:30|4355.52|4355.52|4355.52|4355.52|4355.52|4355.52|4355.52|4355.52|0
1629731100000|2021-08-23 15:05:00|4356.76|4356.76|4356.76|4356.76|4356.76|4356.76|4356.76|4356.76|0
1629731120000|2021-08-23 15:05:20|4356.89|4356.89|4356.89|4356.89|4356.89|4356.89|4356.89|4356.89|0
1629731160000|2021-08-23 15:06:00|4355.65|4355.65|4355.65|4355.65|4355.65|4355.65|4355.65|4355.65|0
1629731180000|2021-08-23 15:06:20|4355.48|4355.48|4355.48|4355.48|4355.48|4355.48|4355.48|4355.48|0
1629731190000|2021-08-23 15:06:30|4355.35|4355.35|4355.35|4355.35|4355.35|4355.35|4355.35|4355.35|0
1629731200000|2021-08-23 15:06:40|4355.22|4355.22|4355.22|4355.22|4355.22|4355.22|4355.22|4355.22|0
1629731240000|2021-08-23 15:07:20|4355.1|4355.1|4355.1|4355.1|4355.1|4355.1|4355.1|4355.1|0
1629731290000|2021-08-23 15:08:10|4356.34|4356.34|4356.34|4356.34|4356.34|4356.34|4356.34|4356.34|0
1629731360000|2021-08-23 15:09:20|4357.57|4357.57|4357.57|4357.57|4357.57|4357.57|4357.57|4357.57|0
1629731420000|2021-08-23 15:10:20|4357.45|4357.45|4357.28|4357.28|4357.45|4357.45|4357.28|4357.28|0
1629731460000|2021-08-23 15:11:00|4357.11|4357.11|4357.11|4357.11|4357.11|4357.11|4357.11|4357.11|0
1629731510000|2021-08-23 15:11:50|4358.34|4358.34|4362.06|4362.06|4362.06|4362.06|4358.34|4358.34|0
1629731520000|2021-08-23 15:12:00|4360.82|4360.82|4360.82|4360.82|4360.82|4360.82|4360.82|4360.82|0
1629731530000|2021-08-23 15:12:10|4359.58|4359.58|4359.58|4359.58|4359.58|4359.58|4359.58|4359.58|0
1629731560000|2021-08-23 15:12:40|4359.71|4359.71|4359.71|4359.71|4359.71|4359.71|4359.71|4359.71|0
1629731600000|2021-08-23 15:13:20|4359.84|4359.84|4359.84|4359.84|4359.84|4359.84|4359.84|4359.84|0
1629731630000|2021-08-23 15:13:50|4361.08|4361.08|4361.08|4361.08|4361.08|4361.08|4361.08|4361.08|0
1629731640000|2021-08-23 15:14:00|4359.84|4359.84|4359.84|4359.84|4359.84|4359.84|4359.84|4359.84|0
1629731680000|2021-08-23 15:14:40|4360.09|4360.09|4360.09|4360.09|4360.09|4360.09|4360.09|4360.09|0
1629731700000|2021-08-23 15:15:00|4359.92|4359.92|4360.09|4360.09|4360.09|4360.09|4359.92|4359.92|0
1629731710000|2021-08-23 15:15:10|4359.96|4359.96|4359.84|4359.84|4359.96|4359.96|4359.84|4359.84|0
1629731730000|2021-08-23 15:15:30|4359.71|4359.71|4359.71|4359.71|4359.71|4359.71|4359.71|4359.71|0
1629731760000|2021-08-23 15:16:00|4360.95|4360.95|4360.95|4360.95|4360.95|4360.95|4360.95|4360.95|0
1629731790000|2021-08-23 15:16:30|4361.08|4361.08|4361.08|4361.08|4361.08|4361.08|4361.08|4361.08|0
1629731800000|2021-08-23 15:16:40|4361.25|4361.25|4361.25|4361.25|4361.25|4361.25|4361.25|4361.25|0
1629731850000|2021-08-23 15:17:30|4361.12|4361.12|4361.12|4361.12|4361.12|4361.12|4361.12|4361.12|0
1629731930000|2021-08-23 15:18:50|4362.36|4362.36|4361.25|4361.25|4362.36|4362.36|4361.12|4361.12|0
1629731990000|2021-08-23 15:19:50|4361.12|4361.12|4361.12|4361.12|4361.12|4361.12|4361.12|4361.12|0
1629732020000|2021-08-23 15:20:20|4360.99|4360.99|4360.99|4360.99|4360.99|4360.99|4360.99|4360.99|0
1629732050000|2021-08-23 15:20:50|4361.12|4361.12|4359.88|4359.88|4361.12|4361.12|4359.88|4359.88|0
1629732070000|2021-08-23 15:21:10|4360.01|4360.01|4360.01|4360.01|4360.01|4360.01|4360.01|4360.01|0
1629732080000|2021-08-23 15:21:20|4358.77|4358.77|4358.64|4358.64|4358.77|4358.77|4358.64|4358.64|0
1629732110000|2021-08-23 15:21:50|4358.77|4358.77|4358.64|4358.64|4358.77|4358.77|4358.64|4358.64|0
1629732140000|2021-08-23 15:22:20|4357.4|4357.4|4357.4|4357.4|4357.4|4357.4|4357.4|4357.4|0
1629732200000|2021-08-23 15:23:20|4356.16|4356.16|4356.04|4356.04|4356.16|4356.16|4356.04|4356.04|0
1629732260000|2021-08-23 15:24:20|4355.91|4355.91|4355.78|4355.78|4355.91|4355.91|4355.78|4355.78|0
1629732270000|2021-08-23 15:24:30|4355.66|4355.66|4355.78|4355.78|4355.78|4355.78|4355.66|4355.66|0
1629732280000|2021-08-23 15:24:40|4355.91|4355.91|4355.91|4355.91|4355.91|4355.91|4355.91|4355.91|0
1629732290000|2021-08-23 15:24:50|4358.39|4358.39|4358.39|4358.39|4358.39|4358.39|4358.39|4358.39|0
1629732310000|2021-08-23 15:25:10|4359.63|4359.63|4359.5|4359.5|4359.8|4359.8|4359.5|4359.5|0
1629732320000|2021-08-23 15:25:20|4358.26|4358.26|4358.43|4358.43|4358.43|4358.43|4358.26|4358.26|0
1629732370000|2021-08-23 15:26:10|4358.56|4358.56|4358.56|4358.56|4358.69|4358.69|4358.56|4358.56|0
1629732440000|2021-08-23 15:27:20|4358.22|4358.22|4358.22|4358.22|4358.22|4358.22|4358.22|4358.22|0
1629732450000|2021-08-23 15:27:30|4359.45|4359.45|4358.09|4358.09|4359.45|4359.45|4358.09|4358.09|0
1629732470000|2021-08-23 15:27:50|4358.22|4358.22|4358.22|4358.22|4359.45|4359.45|4358.22|4358.22|0
1629732480000|2021-08-23 15:28:00|4358.34|4358.34|4358.34|4358.34|4358.34|4358.34|4358.34|4358.34|0
1629732520000|2021-08-23 15:28:40|4358|4358|4358.17|4358.17|4358.17|4358.17|4358|4358|0
1629732530000|2021-08-23 15:28:50|4356.93|4356.93|4356.93|4356.93|4356.93|4356.93|4356.93|4356.93|0
1629732540000|2021-08-23 15:29:00|4357.1|4357.1|4356.98|4356.98|4357.1|4357.1|4356.98|4356.98|0
1629732570000|2021-08-23 15:29:30|4355.74|4355.74|4355.74|4355.74|4358.22|4358.22|4355.74|4355.74|0
1629732580000|2021-08-23 15:29:40|4358.22|4358.22|4358.34|4358.34|4358.47|4358.47|4357.1|4357.1|0
1629732590000|2021-08-23 15:29:50|4358.51|4358.51|4358.26|4358.26|4358.51|4358.51|4358|4358|0
1629789300000|2021-08-24 07:15:00|4370.26|4370.26|4369.88|4369.88|4370.26|4370.26|4369.88|4369.88|0
1629789320000|2021-08-24 07:15:20|4370.57|4370.57|4370.57|4370.57|4370.57|4370.57|4370.57|4370.57|0
1629789360000|2021-08-24 07:16:00|4370.39|4370.39|4370.22|4370.22|4370.39|4370.39|4370.22|4370.22|0
1629789370000|2021-08-24 07:16:10|4368.98|4368.98|4368.6|4368.6|4368.98|4368.98|4368.6|4368.6|0
1629789390000|2021-08-24 07:16:30|4371.08|4371.08|4373.56|4373.56|4373.56|4373.56|4371.08|4371.08|0
1629789430000|2021-08-24 07:17:10|4374.19|4374.19|4374.07|4374.07|4374.45|4374.45|4374.07|4374.07|0
1629789440000|2021-08-24 07:17:20|4374.24|4374.24|4374.24|4374.24|4374.24|4374.24|4374.24|4374.24|0
1629789450000|2021-08-24 07:17:30|4375.48|4375.48|4376.72|4376.72|4376.72|4376.72|4375.48|4375.48|0
1629789460000|2021-08-24 07:17:40|4375.48|4375.48|4375.48|4375.48|4375.48|4375.48|4375.48|4375.48|0
1629789470000|2021-08-24 07:17:50|4374.24|4374.24|4374.24|4374.24|4374.24|4374.24|4374.24|4374.24|0
1629789490000|2021-08-24 07:18:10|4373|4373|4373|4373|4373|4373|4373|4373|0
1629789500000|2021-08-24 07:18:20|4372.75|4372.75|4372.75|4372.75|4372.75|4372.75|4372.75|4372.75|0
1629789560000|2021-08-24 07:19:20|4373.98|4373.98|4373.98|4373.98|4373.98|4373.98|4373.98|4373.98|0
1629789580000|2021-08-24 07:19:40|4374.11|4374.11|4374.11|4374.11|4374.11|4374.11|4374.11|4374.11|0
1629789600000|2021-08-24 07:20:00|4375.35|4375.35|4375.35|4375.35|4375.35|4375.35|4375.35|4375.35|0
1629789620000|2021-08-24 07:20:20|4374.11|4374.11|4374.11|4374.11|4374.11|4374.11|4374.11|4374.11|0
1629789650000|2021-08-24 07:20:50|4374.37|4374.37|4374.37|4374.37|4374.37|4374.37|4374.37|4374.37|0
1629789660000|2021-08-24 07:21:00|4375.6|4375.6|4375.6|4375.6|4375.6|4375.6|4375.6|4375.6|0
1629789700000|2021-08-24 07:21:40|4375.48|4375.48|4374.59|4374.59|4375.48|4375.48|4374.59|4374.59|0
1629789830000|2021-08-24 07:23:50|4374.25|4374.25|4371.6|4371.6|4374.25|4374.25|4371.6|4371.6|0
1629789840000|2021-08-24 07:24:00|4370.36|4370.36|4371|4371|4371|4371|4370.36|4370.36|0
1629789850000|2021-08-24 07:24:10|4371.12|4371.12|4371.12|4371.12|4371.12|4371.12|4371.12|4371.12|0
1629789920000|2021-08-24 07:25:20|4372.36|4372.36|4372.36|4372.36|4372.36|4372.36|4372.36|4372.36|0
1629789930000|2021-08-24 07:25:30|4373.6|4373.6|4373.6|4373.6|4373.6|4373.6|4373.6|4373.6|0
1629789950000|2021-08-24 07:25:50|4373.77|4373.77|4375.01|4375.01|4375.01|4375.01|4373.77|4373.77|0
1629789990000|2021-08-24 07:26:30|4375.77|4375.77|4375.77|4375.77|4375.77|4375.77|4375.77|4375.77|0
1629790010000|2021-08-24 07:26:50|4375.14|4375.14|4375.14|4375.14|4375.14|4375.14|4375.14|4375.14|0
1629790080000|2021-08-24 07:28:00|4375.26|4375.26|4375.26|4375.26|4375.26|4375.26|4375.26|4375.26|0
1629790090000|2021-08-24 07:28:10|4374.63|4374.63|4374.63|4374.63|4374.63|4374.63|4374.63|4374.63|0
1629790100000|2021-08-24 07:28:20|4374.38|4374.38|4374.38|4374.38|4374.38|4374.38|4374.38|4374.38|0
1629790130000|2021-08-24 07:28:50|4373.14|4373.14|4373.14|4373.14|4373.14|4373.14|4373.14|4373.14|0
1629790160000|2021-08-24 07:29:20|4372.63|4372.63|4372.63|4372.63|4372.63|4372.63|4372.63|4372.63|0
1629790170000|2021-08-24 07:29:30|4372.37|4372.37|4372.37|4372.37|4372.37|4372.37|4372.37|4372.37|0
1629790190000|2021-08-24 07:29:50|4372.2|4372.2|4372.2|4372.2|4372.2|4372.2|4372.2|4372.2|0
1629790200000|2021-08-24 07:30:00|4372.37|4372.37|4372.37|4372.37|4372.37|4372.37|4372.37|4372.37|0
1629790210000|2021-08-24 07:30:10|4373.26|4373.26|4373.26|4373.26|4373.26|4373.26|4373.26|4373.26|0
1629790230000|2021-08-24 07:30:30|4373.43|4373.43|4373.43|4373.43|4373.43|4373.43|4373.43|4373.43|0
1629790240000|2021-08-24 07:30:40|4375.91|4375.91|4374.67|4374.67|4375.91|4375.91|4374.67|4374.67|0
1629790250000|2021-08-24 07:30:50|4373.43|4373.43|4373.43|4373.43|4373.43|4373.43|4373.43|4373.43|0
1629790260000|2021-08-24 07:31:00|4373.56|4373.56|4373.56|4373.56|4373.56|4373.56|4373.56|4373.56|0
1629790340000|2021-08-24 07:32:20|4372.32|4372.32|4373.56|4373.56|4373.56|4373.56|4372.32|4372.32|0
1629790420000|2021-08-24 07:33:40|4373.43|4373.43|4373.43|4373.43|4373.43|4373.43|4373.43|4373.43|0
1629790480000|2021-08-24 07:34:40|4373.81|4373.81|4373.81|4373.81|4373.81|4373.81|4373.81|4373.81|0
1629790500000|2021-08-24 07:35:00|4373.56|4373.56|4371.56|4371.56|4373.56|4373.56|4371.56|4371.56|0
1629790510000|2021-08-24 07:35:10|4370.32|4370.32|4371.43|4371.43|4371.43|4371.43|4370.19|4370.19|0
1629790570000|2021-08-24 07:36:10|4372.67|4372.67|4372.67|4372.67|4372.67|4372.67|4372.67|4372.67|0
1629790610000|2021-08-24 07:36:50|4373.18|4373.18|4373.18|4373.18|4373.18|4373.18|4373.18|4373.18|0
1629790620000|2021-08-24 07:37:00|4373.69|4373.69|4373.69|4373.69|4373.69|4373.69|4373.69|4373.69|0
1629790650000|2021-08-24 07:37:30|4374.93|4374.93|4374.93|4374.93|4374.93|4374.93|4374.93|4374.93|0
1629790700000|2021-08-24 07:38:20|4376.17|4376.17|4376.17|4376.17|4376.17|4376.17|4376.17|4376.17|0
1629790710000|2021-08-24 07:38:30|4374.93|4374.93|4374.93|4374.93|4374.93|4374.93|4374.93|4374.93|0
1629790740000|2021-08-24 07:39:00|4372.19|4372.19|4372.19|4372.19|4372.19|4372.19|4372.19|4372.19|0
1629790760000|2021-08-24 07:39:20|4372.58|4372.58|4372.58|4372.58|4372.58|4372.58|4372.58|4372.58|0
1629790780000|2021-08-24 07:39:40|4372.32|4372.32|4372.32|4372.32|4372.32|4372.32|4372.32|4372.32|0
1629790810000|2021-08-24 07:40:10|4372.58|4372.58|4372.58|4372.58|4372.58|4372.58|4372.58|4372.58|0
1629790870000|2021-08-24 07:41:10|4371.34|4371.34|4372.58|4372.58|4372.58|4372.58|4371.34|4371.34|0
1629790900000|2021-08-24 07:41:40|4371.34|4371.34|4371.34|4371.34|4371.34|4371.34|4371.34|4371.34|0
1629790910000|2021-08-24 07:41:50|4371.72|4371.72|4371.72|4371.72|4371.72|4371.72|4371.72|4371.72|0
1629790920000|2021-08-24 07:42:00|4370.48|4370.48|4372.96|4372.96|4372.96|4372.96|4370.48|4370.48|0
1629790990000|2021-08-24 07:43:10|4371.72|4371.72|4371.72|4371.72|4371.72|4371.72|4371.72|4371.72|0
1629791020000|2021-08-24 07:43:40|4370.48|4370.48|4370.48|4370.48|4370.48|4370.48|4370.48|4370.48|0
1629791040000|2021-08-24 07:44:00|4369.24|4369.24|4369.24|4369.24|4369.24|4369.24|4369.24|4369.24|0
1629791090000|2021-08-24 07:44:50|4369.41|4369.41|4369.41|4369.41|4369.41|4369.41|4369.41|4369.41|0
1629791130000|2021-08-24 07:45:30|4366.93|4366.93|4366.93|4366.93|4366.93|4366.93|4366.93|4366.93|0
1629791180000|2021-08-24 07:46:20|4368.17|4368.17|4366.93|4366.93|4368.17|4368.17|4366.93|4366.93|0
1629791260000|2021-08-24 07:47:40|4366.3|4366.3|4366.3|4366.3|4366.3|4366.3|4366.3|4366.3|0
1629791290000|2021-08-24 07:48:10|4366.17|4366.17|4366.17|4366.17|4366.17|4366.17|4366.17|4366.17|0
1629791330000|2021-08-24 07:48:50|4364.93|4364.93|4362.45|4362.45|4364.93|4364.93|4362.45|4362.45|0
1629791360000|2021-08-24 07:49:20|4362.11|4362.11|4362.11|4362.11|4362.11|4362.11|4362.11|4362.11|0
1629791430000|2021-08-24 07:50:30|4359.63|4359.63|4359.63|4359.63|4359.63|4359.63|4359.63|4359.63|0
1629791680000|2021-08-24 07:54:40|4357.15|4357.15|4362.11|4362.11|4362.11|4362.11|4357.15|4357.15|0
1629791700000|2021-08-24 07:55:00|4360.87|4360.87|4362.11|4362.11|4362.11|4362.11|4360.87|4360.87|0
1629791710000|2021-08-24 07:55:10|4362.23|4362.23|4362.23|4362.23|4362.23|4362.23|4362.23|4362.23|0
1629791720000|2021-08-24 07:55:20|4362.36|4362.36|4362.36|4362.36|4362.36|4362.36|4362.36|4362.36|0
1629791740000|2021-08-24 07:55:40|4364.84|4364.84|4364.84|4364.84|4364.84|4364.84|4364.84|4364.84|0
1629791760000|2021-08-24 07:56:00|4363.6|4363.6|4363.6|4363.6|4363.6|4363.6|4363.6|4363.6|0
1629791790000|2021-08-24 07:56:30|4362.36|4362.36|4362.36|4362.36|4362.36|4362.36|4362.36|4362.36|0
1629791840000|2021-08-24 07:57:20|4363.6|4363.6|4363.6|4363.6|4363.6|4363.6|4363.6|4363.6|0
1629791880000|2021-08-24 07:58:00|4366.08|4366.08|4366.08|4366.08|4366.08|4366.08|4366.08|4366.08|0
1629791890000|2021-08-24 07:58:10|4365.95|4365.95|4365.95|4365.95|4365.95|4365.95|4365.95|4365.95|0
1629791900000|2021-08-24 07:58:20|4364.59|4364.59|4364.59|4364.59|4364.59|4364.59|4364.59|4364.59|0
1629791920000|2021-08-24 07:58:40|4363.35|4363.35|4363.35|4363.35|4363.35|4363.35|4363.35|4363.35|0
1629791970000|2021-08-24 07:59:30|4363.6|4363.6|4363.6|4363.6|4363.6|4363.6|4363.6|4363.6|0
1629792030000|2021-08-24 08:00:30|4362.36|4362.36|4362.11|4362.11|4362.36|4362.36|4362.11|4362.11|0
1629792050000|2021-08-24 08:00:50|4361.73|4361.73|4361.73|4361.73|4361.73|4361.73|4361.73|4361.73|0
1629792160000|2021-08-24 08:02:40|4361.56|4361.56|4361.56|4361.56|4361.56|4361.56|4361.56|4361.56|0
1629792240000|2021-08-24 08:04:00|4361.73|4361.73|4361.56|4361.56|4361.73|4361.73|4361.56|4361.56|0
1629792280000|2021-08-24 08:04:40|4360.32|4360.32|4360.32|4360.32|4360.32|4360.32|4360.32|4360.32|0
1629792310000|2021-08-24 08:05:10|4361.08|4361.08|4361.08|4361.08|4361.08|4361.08|4361.08|4361.08|0
1629792370000|2021-08-24 08:06:10|4358.6|4358.6|4358.6|4358.6|4358.6|4358.6|4358.6|4358.6|0
1629792380000|2021-08-24 08:06:20|4359.84|4359.84|4361.33|4361.33|4361.33|4361.33|4359.84|4359.84|0
1629792400000|2021-08-24 08:06:40|4361.46|4361.46|4361.46|4361.46|4361.46|4361.46|4361.46|4361.46|0
1629792490000|2021-08-24 08:08:10|4361.84|4361.84|4361.46|4361.46|4361.84|4361.84|4361.46|4361.46|0
1629792500000|2021-08-24 08:08:20|4362.7|4362.7|4362.7|4362.7|4362.7|4362.7|4362.7|4362.7|0
1629792540000|2021-08-24 08:09:00|4361.46|4361.46|4359.97|4359.97|4361.46|4361.46|4359.97|4359.97|0
1629792590000|2021-08-24 08:09:50|4359.59|4359.59|4359.46|4359.46|4359.59|4359.59|4359.46|4359.46|0
1629792600000|2021-08-24 08:10:00|4358.22|4358.22|4358.22|4358.22|4358.22|4358.22|4358.22|4358.22|0
1629792680000|2021-08-24 08:11:20|4358.35|4358.35|4358.35|4358.35|4358.35|4358.35|4358.35|4358.35|0
1629792690000|2021-08-24 08:11:30|4358.22|4358.22|4357.97|4357.97|4358.22|4358.22|4357.97|4357.97|0
1629792720000|2021-08-24 08:12:00|4358.22|4358.22|4358.22|4358.22|4358.22|4358.22|4358.22|4358.22|0
1629792820000|2021-08-24 08:13:40|4356.98|4356.98|4356.85|4356.85|4356.98|4356.98|4356.85|4356.85|0
1629792830000|2021-08-24 08:13:50|4357.11|4357.11|4357.11|4357.11|4357.11|4357.11|4357.11|4357.11|0
1629792870000|2021-08-24 08:14:30|4355.87|4355.87|4355.87|4355.87|4355.87|4355.87|4355.87|4355.87|0
1629792910000|2021-08-24 08:15:10|4354.63|4354.63|4355.74|4355.74|4355.87|4355.87|4354.63|4354.63|0
1629792950000|2021-08-24 08:15:50|4356.98|4356.98|4356.98|4356.98|4356.98|4356.98|4356.98|4356.98|0
1629792960000|2021-08-24 08:16:00|4355.74|4355.74|4354.5|4354.5|4355.74|4355.74|4354.5|4354.5|0
1629792980000|2021-08-24 08:16:20|4354.63|4354.63|4354.88|4354.88|4354.88|4354.88|4354.63|4354.63|0
1629793020000|2021-08-24 08:17:00|4355.05|4355.05|4354.88|4354.88|4355.05|4355.05|4354.88|4354.88|0
1629793140000|2021-08-24 08:19:00|4355.39|4355.39|4356.63|4356.63|4356.63|4356.63|4355.39|4355.39|0
1629793210000|2021-08-24 08:20:10|4356.88|4356.88|4356.88|4356.88|4356.88|4356.88|4356.88|4356.88|0
1629793260000|2021-08-24 08:21:00|4357.39|4357.39|4357.39|4357.39|4357.39|4357.39|4357.39|4357.39|0
1629793440000|2021-08-24 08:24:00|4356.15|4356.15|4356.41|4356.41|4356.41|4356.41|4356.15|4356.15|0
1629793480000|2021-08-24 08:24:40|4356.28|4356.28|4356.28|4356.28|4356.28|4356.28|4356.28|4356.28|0
1629793490000|2021-08-24 08:24:50|4355.77|4355.77|4355.39|4355.39|4355.77|4355.77|4355.39|4355.39|0
1629793510000|2021-08-24 08:25:10|4355.52|4355.52|4355.52|4355.52|4355.52|4355.52|4355.52|4355.52|0
1629793590000|2021-08-24 08:26:30|4354.28|4354.28|4354.28|4354.28|4354.28|4354.28|4354.28|4354.28|0
1629793760000|2021-08-24 08:29:20|4353.9|4353.9|4353.9|4353.9|4353.9|4353.9|4353.9|4353.9|0
1629793850000|2021-08-24 08:30:50|4353.39|4353.39|4353.39|4353.39|4353.39|4353.39|4353.39|4353.39|0
1629793870000|2021-08-24 08:31:10|4353.64|4353.64|4353.77|4353.77|4353.77|4353.77|4353.64|4353.64|0
1629793980000|2021-08-24 08:33:00|4352.53|4352.53|4352.53|4352.53|4352.53|4352.53|4352.53|4352.53|0
1629793990000|2021-08-24 08:33:10|4351.29|4351.29|4351.29|4351.29|4351.29|4351.29|4350.05|4350.05|0
1629794000000|2021-08-24 08:33:20|4350.05|4350.05|4348.81|4348.81|4350.05|4350.05|4348.81|4348.81|0
1629794010000|2021-08-24 08:33:30|4348.69|4348.69|4348.69|4348.69|4348.69|4348.69|4348.69|4348.69|0
1629794140000|2021-08-24 08:35:40|4349.93|4349.93|4351.17|4351.17|4351.17|4351.17|4349.93|4349.93|0
1629794160000|2021-08-24 08:36:00|4351.29|4351.29|4351.42|4351.42|4351.42|4351.42|4351.29|4351.29|0
1629794220000|2021-08-24 08:37:00|4350.18|4350.18|4350.18|4350.18|4350.18|4350.18|4350.18|4350.18|0
1629794290000|2021-08-24 08:38:10|4350.01|4350.01|4349.63|4349.63|4350.01|4350.01|4349.63|4349.63|0
1629794340000|2021-08-24 08:39:00|4350.87|4350.87|4350.87|4350.87|4350.87|4350.87|4350.87|4350.87|0
1629794370000|2021-08-24 08:39:30|4353.35|4353.35|4352.11|4352.11|4353.35|4353.35|4352.11|4352.11|0
1629794460000|2021-08-24 08:41:00|4352.36|4352.36|4352.36|4352.36|4352.36|4352.36|4352.36|4352.36|0
1629794520000|2021-08-24 08:42:00|4354.84|4354.84|4356.08|4356.08|4356.08|4356.08|4354.84|4354.84|0
1629794550000|2021-08-24 08:42:30|4356.25|4356.25|4356.25|4356.25|4356.25|4356.25|4356.25|4356.25|0
1629794620000|2021-08-24 08:43:40|4356.42|4356.42|4356.42|4356.42|4356.42|4356.42|4356.42|4356.42|0
1629794660000|2021-08-24 08:44:20|4355.18|4355.18|4353.94|4353.94|4355.18|4355.18|4353.94|4353.94|0
1629794800000|2021-08-24 08:46:40|4355.18|4355.18|4355.18|4355.18|4355.18|4355.18|4355.18|4355.18|0
1629794950000|2021-08-24 08:49:10|4355.05|4355.05|4355.05|4355.05|4355.05|4355.05|4355.05|4355.05|0
1629794980000|2021-08-24 08:49:40|4353.81|4353.81|4353.81|4353.81|4353.81|4353.81|4353.81|4353.81|0
1629795000000|2021-08-24 08:50:00|4353.69|4353.69|4353.56|4353.56|4353.69|4353.69|4353.56|4353.56|0
1629795060000|2021-08-24 08:51:00|4353.69|4353.69|4353.69|4353.69|4353.69|4353.69|4353.69|4353.69|0
1629795070000|2021-08-24 08:51:10|4352.45|4352.45|4351.21|4351.21|4352.45|4352.45|4351.21|4351.21|0
1629795080000|2021-08-24 08:51:20|4351.04|4351.04|4350.91|4350.91|4351.04|4351.04|4350.91|4350.91|0
1629795120000|2021-08-24 08:52:00|4350.66|4350.66|4350.78|4350.78|4350.78|4350.78|4350.66|4350.66|0
1629795150000|2021-08-24 08:52:30|4350.66|4350.66|4350.66|4350.66|4350.66|4350.66|4350.66|4350.66|0
1629795350000|2021-08-24 08:55:50|4349.42|4349.42|4346.94|4346.94|4349.42|4349.42|4346.94|4346.94|0
1629795400000|2021-08-24 08:56:40|4345.7|4345.7|4345.7|4345.7|4345.7|4345.7|4345.7|4345.7|0
1629795460000|2021-08-24 08:57:40|4345.83|4345.83|4344.72|4344.72|4345.83|4345.83|4344.59|4344.59|0
1629795470000|2021-08-24 08:57:50|4344.46|4344.46|4344.59|4344.59|4344.59|4344.59|4344.21|4344.21|0
1629795520000|2021-08-24 08:58:40|4344.33|4344.33|4344.33|4344.33|4344.33|4344.33|4344.33|4344.33|0
1629795540000|2021-08-24 08:59:00|4346.81|4346.81|4346.81|4346.81|4346.81|4346.81|4346.81|4346.81|0
1629795640000|2021-08-24 09:00:40|4348.05|4348.05|4348.05|4348.05|4349.29|4349.29|4348.05|4348.05|0
1629795690000|2021-08-24 09:01:30|4348.31|4348.31|4348.31|4348.31|4348.31|4348.31|4348.31|4348.31|0
1629795720000|2021-08-24 09:02:00|4348.18|4348.18|4348.18|4348.18|4348.18|4348.18|4348.18|4348.18|0
1629795980000|2021-08-24 09:06:20|4348.43|4348.43|4347.19|4347.19|4348.43|4348.43|4347.19|4347.19|0
1629795990000|2021-08-24 09:06:30|4346.08|4346.08|4346.08|4346.08|4346.08|4346.08|4346.08|4346.08|0
1629796000000|2021-08-24 09:06:40|4345.95|4345.95|4345.95|4345.95|4345.95|4345.95|4345.95|4345.95|0
1629796010000|2021-08-24 09:06:50|4344.72|4344.72|4344.72|4344.72|4344.72|4344.72|4344.72|4344.72|0
1629796050000|2021-08-24 09:07:30|4344.21|4344.21|4344.21|4344.21|4344.21|4344.21|4344.21|4344.21|0
1629796060000|2021-08-24 09:07:40|4344.33|4344.33|4344.33|4344.33|4344.33|4344.33|4344.33|4344.33|0
1629796080000|2021-08-24 09:08:00|4345.57|4345.57|4345.57|4345.57|4345.57|4345.57|4345.57|4345.57|0
1629796200000|2021-08-24 09:10:00|4343.1|4343.1|4343.1|4343.1|4343.1|4343.1|4343.1|4343.1|0
1629796210000|2021-08-24 09:10:10|4341.86|4341.86|4340.62|4340.62|4341.86|4341.86|4340.62|4340.62|0
1629796300000|2021-08-24 09:11:40|4340.74|4340.74|4340.74|4340.74|4340.74|4340.74|4340.74|4340.74|0
1629796320000|2021-08-24 09:12:00|4340.62|4340.62|4340.62|4340.62|4340.62|4340.62|4340.62|4340.62|0
1629796410000|2021-08-24 09:13:30|4343.1|4343.1|4344.33|4344.33|4344.33|4344.33|4343.1|4343.1|0
1629796560000|2021-08-24 09:16:00|4341.86|4341.86|4341.86|4341.86|4341.86|4341.86|4341.86|4341.86|0
1629796630000|2021-08-24 09:17:10|4341.98|4341.98|4341.98|4341.98|4341.98|4341.98|4341.98|4341.98|0
1629796640000|2021-08-24 09:17:20|4341.86|4341.86|4341.86|4341.86|4341.86|4341.86|4341.86|4341.86|0
1629796690000|2021-08-24 09:18:10|4341.98|4341.98|4341.98|4341.98|4341.98|4341.98|4341.98|4341.98|0
1629796750000|2021-08-24 09:19:10|4342.15|4342.15|4342.15|4342.15|4342.15|4342.15|4342.15|4342.15|0
1629796910000|2021-08-24 09:21:50|4340.91|4340.91|4339.68|4339.68|4340.91|4340.91|4339.68|4339.68|0
1629796940000|2021-08-24 09:22:20|4339.8|4339.8|4339.93|4339.93|4339.93|4339.93|4339.8|4339.8|0
1629797040000|2021-08-24 09:24:00|4340.06|4340.06|4340.06|4340.06|4340.06|4340.06|4340.06|4340.06|0
1629797050000|2021-08-24 09:24:10|4338.82|4338.82|4338.82|4338.82|4338.82|4338.82|4338.82|4338.82|0
1629797070000|2021-08-24 09:24:30|4338.69|4338.69|4338.69|4338.69|4338.69|4338.69|4338.69|4338.69|0
1629797240000|2021-08-24 09:27:20|4338.82|4338.82|4338.82|4338.82|4338.82|4338.82|4338.82|4338.82|0
1629797340000|2021-08-24 09:29:00|4338.56|4338.56|4338.31|4338.31|4338.56|4338.56|4338.31|4338.31|0
1629797380000|2021-08-24 09:29:40|4338.69|4338.69|4338.69|4338.69|4338.69|4338.69|4338.69|4338.69|0
1629797400000|2021-08-24 09:30:00|4339.03|4339.03|4339.03|4339.03|4339.03|4339.03|4339.03|4339.03|0
1629797420000|2021-08-24 09:30:20|4337.8|4337.8|4339.03|4339.03|4339.03|4339.03|4337.8|4337.8|0
1629797450000|2021-08-24 09:30:50|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|4338.65|0
1629797580000|2021-08-24 09:33:00|4338.78|4338.78|4338.78|4338.78|4338.78|4338.78|4338.78|4338.78|0
1629797630000|2021-08-24 09:33:50|4340.02|4340.02|4342.5|4342.5|4342.5|4342.5|4340.02|4340.02|0
1629797640000|2021-08-24 09:34:00|4342.62|4342.62|4342.62|4342.62|4342.62|4342.62|4342.62|4342.62|0
1629797650000|2021-08-24 09:34:10|4343.86|4343.86|4343.86|4343.86|4343.86|4343.86|4343.86|4343.86|0
1629797770000|2021-08-24 09:36:10|4343.61|4343.61|4343.61|4343.61|4343.61|4343.61|4343.61|4343.61|0
1629797780000|2021-08-24 09:36:20|4343.48|4343.48|4343.48|4343.48|4343.48|4343.48|4343.48|4343.48|0
1629797830000|2021-08-24 09:37:10|4343.61|4343.61|4343.61|4343.61|4343.61|4343.61|4343.61|4343.61|0
1629797870000|2021-08-24 09:37:50|4344.85|4344.85|4344.85|4344.85|4344.85|4344.85|4344.85|4344.85|0
1629797880000|2021-08-24 09:38:00|4345.02|4345.02|4345.02|4345.02|4345.02|4345.02|4345.02|4345.02|0
1629797890000|2021-08-24 09:38:10|4345.19|4345.19|4345.19|4345.19|4345.19|4345.19|4345.19|4345.19|0
1629797910000|2021-08-24 09:38:30|4345.07|4345.07|4345.19|4345.19|4345.19|4345.19|4345.07|4345.07|0
1629798010000|2021-08-24 09:40:10|4342.72|4342.72|4343.95|4343.95|4343.95|4343.95|4341.48|4341.48|0
1629798040000|2021-08-24 09:40:40|4344.08|4344.08|4344.08|4344.08|4344.08|4344.08|4344.08|4344.08|0
1629798060000|2021-08-24 09:41:00|4343.57|4343.57|4343.7|4343.7|4343.7|4343.7|4343.45|4343.45|0
1629798140000|2021-08-24 09:42:20|4343.45|4343.45|4343.45|4343.45|4343.45|4343.45|4343.45|4343.45|0
1629798150000|2021-08-24 09:42:30|4343.07|4343.07|4342.94|4342.94|4343.07|4343.07|4342.94|4342.94|0
1629798240000|2021-08-24 09:44:00|4341.7|4341.7|4341.7|4341.7|4341.7|4341.7|4341.7|4341.7|0
1629798380000|2021-08-24 09:46:20|4342.56|4342.56|4342.9|4342.9|4342.9|4342.9|4342.56|4342.56|0
1629798420000|2021-08-24 09:47:00|4344.14|4344.14|4345.38|4345.38|4345.38|4345.38|4344.14|4344.14|0
1629798440000|2021-08-24 09:47:20|4346.62|4346.62|4346.62|4346.62|4346.62|4346.62|4346.62|4346.62|0
1629798540000|2021-08-24 09:49:00|4345.38|4345.38|4346.62|4346.62|4346.62|4346.62|4345.38|4345.38|0
1629798550000|2021-08-24 09:49:10|4345.38|4345.38|4345.38|4345.38|4345.38|4345.38|4345.38|4345.38|0
1629798610000|2021-08-24 09:50:10|4344.14|4344.14|4344.14|4344.14|4344.14|4344.14|4344.14|4344.14|0
1629798800000|2021-08-24 09:53:20|4344.4|4344.4|4344.65|4344.65|4344.65|4344.65|4344.27|4344.27|0
1629798830000|2021-08-24 09:53:50|4344.78|4344.78|4344.78|4344.78|4344.78|4344.78|4344.78|4344.78|0
1629798850000|2021-08-24 09:54:10|4346.02|4346.02|4348.5|4348.5|4348.5|4348.5|4346.02|4346.02|0
1629798880000|2021-08-24 09:54:40|4348.37|4348.37|4348.24|4348.24|4348.37|4348.37|4348.24|4348.24|0
1629798960000|2021-08-24 09:56:00|4347|4347|4346.88|4346.88|4347|4347|4346.88|4346.88|0
1629799010000|2021-08-24 09:56:50|4346.53|4346.53|4346.7|4346.7|4346.7|4346.7|4346.53|4346.53|0
1629799100000|2021-08-24 09:58:20|4346.58|4346.58|4346.58|4346.58|4346.58|4346.58|4346.58|4346.58|0
1629799190000|2021-08-24 09:59:50|4346.75|4346.75|4346.75|4346.75|4346.75|4346.75|4346.75|4346.75|0
1629799210000|2021-08-24 10:00:10|4345.51|4345.51|4345.51|4345.51|4345.51|4345.51|4345.51|4345.51|0
1629799220000|2021-08-24 10:00:20|4345.38|4345.38|4345|4345|4345.38|4345.38|4345|4345|0
1629799230000|2021-08-24 10:00:30|4344.62|4344.62|4344.75|4344.75|4344.75|4344.75|4344.62|4344.62|0
1629799250000|2021-08-24 10:00:50|4345.98|4345.98|4345.98|4345.98|4345.98|4345.98|4345.98|4345.98|0
1629799260000|2021-08-24 10:01:00|4348.46|4348.46|4348.46|4348.46|4348.46|4348.46|4348.46|4348.46|0
1629799320000|2021-08-24 10:02:00|4347.22|4347.22|4347.22|4347.22|4347.22|4347.22|4347.22|4347.22|0
1629799330000|2021-08-24 10:02:10|4348.46|4348.46|4348.46|4348.46|4348.46|4348.46|4348.46|4348.46|0
1629799420000|2021-08-24 10:03:40|4348.59|4348.59|4349.19|4349.19|4349.19|4349.19|4348.59|4348.59|0
1629799440000|2021-08-24 10:04:00|4349.7|4349.7|4349.57|4349.57|4349.7|4349.7|4349.32|4349.32|0
1629799450000|2021-08-24 10:04:10|4348.33|4348.33|4344.61|4344.61|4348.33|4348.33|4344.61|4344.61|0
1629799490000|2021-08-24 10:04:50|4343.6|4343.6|4343.6|4343.6|4343.6|4343.6|4343.6|4343.6|0
1629799610000|2021-08-24 10:06:50|4343.98|4343.98|4344.49|4344.49|4344.49|4344.49|4343.98|4343.98|0
1629799700000|2021-08-24 10:08:20|4342.01|4342.01|4342.01|4342.01|4342.01|4342.01|4342.01|4342.01|0
1629799840000|2021-08-24 10:10:40|4339.53|4339.53|4339.53|4339.53|4339.53|4339.53|4339.53|4339.53|0
1629799880000|2021-08-24 10:11:20|4340.89|4340.89|4340.89|4340.89|4340.89|4340.89|4340.89|4340.89|0
1629799950000|2021-08-24 10:12:30|4341.15|4341.15|4341.02|4341.02|4341.15|4341.15|4341.02|4341.02|0
1629799960000|2021-08-24 10:12:40|4340.77|4340.77|4340.77|4340.77|4340.77|4340.77|4340.77|4340.77|0
1629799970000|2021-08-24 10:12:50|4340.64|4340.64|4340.64|4340.64|4340.64|4340.64|4340.64|4340.64|0
1629799980000|2021-08-24 10:13:00|4340.77|4340.77|4340.77|4340.77|4340.77|4340.77|4340.77|4340.77|0
1629799990000|2021-08-24 10:13:10|4340.64|4340.64|4340.64|4340.64|4340.64|4340.64|4340.64|4340.64|0
1629800000000|2021-08-24 10:13:20|4339.4|4339.4|4338.16|4338.16|4339.4|4339.4|4338.16|4338.16|0
1629800060000|2021-08-24 10:14:20|4335.68|4335.68|4336.92|4336.92|4336.92|4336.92|4335.68|4335.68|0
1629800110000|2021-08-24 10:15:10|4336.75|4336.75|4336.75|4336.75|4336.75|4336.75|4336.75|4336.75|0
1629800150000|2021-08-24 10:15:50|4337.01|4337.01|4337.01|4337.01|4337.01|4337.01|4337.01|4337.01|0
1629800160000|2021-08-24 10:16:00|4337.39|4337.39|4337.39|4337.39|4337.39|4337.39|4337.39|4337.39|0
1629800270000|2021-08-24 10:17:50|4337.64|4337.64|4337.77|4337.77|4337.77|4337.77|4337.64|4337.64|0
1629800350000|2021-08-24 10:19:10|4339.01|4339.01|4339.01|4339.01|4339.01|4339.01|4339.01|4339.01|0
1629800500000|2021-08-24 10:21:40|4337.77|4337.77|4337.77|4337.77|4337.77|4337.77|4337.77|4337.77|0
1629800510000|2021-08-24 10:21:50|4336.53|4336.53|4337.77|4337.77|4337.77|4337.77|4336.53|4336.53|0
1629800580000|2021-08-24 10:23:00|4340.25|4340.25|4340.25|4340.25|4340.25|4340.25|4340.25|4340.25|0
1629800610000|2021-08-24 10:23:30|4339.86|4339.86|4340.12|4340.12|4340.12|4340.12|4339.86|4339.86|0
1629800710000|2021-08-24 10:25:10|4340.25|4340.25|4340.25|4340.25|4340.25|4340.25|4340.25|4340.25|0
1629800820000|2021-08-24 10:27:00|4341.48|4341.48|4341.48|4341.48|4341.48|4341.48|4341.48|4341.48|0
1629800940000|2021-08-24 10:29:00|4341.36|4341.36|4341.1|4341.1|4341.36|4341.36|4341.1|4341.1|0
1629800960000|2021-08-24 10:29:20|4341.23|4341.23|4340.98|4340.98|4341.23|4341.23|4340.98|4340.98|0
1629801110000|2021-08-24 10:31:50|4341.1|4341.1|4341.1|4341.1|4341.1|4341.1|4341.1|4341.1|0
1629801180000|2021-08-24 10:33:00|4339.86|4339.86|4339.86|4339.86|4339.86|4339.86|4339.86|4339.86|0
1629801220000|2021-08-24 10:33:40|4339.61|4339.61|4339.61|4339.61|4339.61|4339.61|4339.61|4339.61|0
1629801360000|2021-08-24 10:36:00|4339.44|4339.44|4339.44|4339.44|4339.44|4339.44|4339.27|4339.27|0
1629801450000|2021-08-24 10:37:30|4339.61|4339.61|4339.61|4339.61|4339.61|4339.61|4339.61|4339.61|0
1629801480000|2021-08-24 10:38:00|4338.37|4338.37|4340.85|4340.85|4340.85|4340.85|4338.37|4338.37|0
1629801680000|2021-08-24 10:41:20|4339.61|4339.61|4339.61|4339.61|4339.61|4339.61|4339.61|4339.61|0
1629801730000|2021-08-24 10:42:10|4339.36|4339.36|4339.36|4339.36|4339.36|4339.36|4339.36|4339.36|0
1629801890000|2021-08-24 10:44:50|4340.6|4340.6|4340.6|4340.6|4341.84|4341.84|4340.6|4340.6|0
1629801920000|2021-08-24 10:45:20|4340.72|4340.72|4340.72|4340.72|4340.72|4340.72|4340.72|4340.72|0
1629801930000|2021-08-24 10:45:30|4340.6|4340.6|4340.6|4340.6|4340.6|4340.6|4340.6|4340.6|0
1629802040000|2021-08-24 10:47:20|4340.47|4340.47|4340.47|4340.47|4340.47|4340.47|4340.47|4340.47|0
1629802080000|2021-08-24 10:48:00|4340.34|4340.34|4340.34|4340.34|4340.34|4340.34|4340.34|4340.34|0
1629802090000|2021-08-24 10:48:10|4340.6|4340.6|4340.6|4340.6|4340.6|4340.6|4340.6|4340.6|0
1629802220000|2021-08-24 10:50:20|4340.34|4340.34|4340.09|4340.09|4340.34|4340.34|4340.09|4340.09|0
1629802230000|2021-08-24 10:50:30|4340.34|4340.34|4340.34|4340.34|4340.34|4340.34|4340.34|4340.34|0
1629802240000|2021-08-24 10:50:40|4340.6|4340.6|4340.6|4340.6|4340.6|4340.6|4340.6|4340.6|0
1629802290000|2021-08-24 10:51:30|4340.47|4340.47|4340.47|4340.47|4340.47|4340.47|4340.47|4340.47|0
1629802370000|2021-08-24 10:52:50|4341.71|4341.71|4341.71|4341.71|4341.71|4341.71|4341.71|4341.71|0
1629802380000|2021-08-24 10:53:00|4339.23|4339.23|4339.23|4339.23|4339.23|4339.23|4339.23|4339.23|0
1629802390000|2021-08-24 10:53:10|4337.99|4337.99|4337.99|4337.99|4337.99|4337.99|4337.99|4337.99|0
1629802410000|2021-08-24 10:53:30|4336.75|4336.75|4336.75|4336.75|4336.75|4336.75|4336.75|4336.75|0
1629802440000|2021-08-24 10:54:00|4335.51|4335.51|4335.51|4335.51|4335.51|4335.51|4335.51|4335.51|0
1629802470000|2021-08-24 10:54:30|4334.27|4334.27|4333.03|4333.03|4334.27|4334.27|4333.03|4333.03|0
1629802530000|2021-08-24 10:55:30|4334.27|4334.27|4334.27|4334.27|4334.27|4334.27|4334.27|4334.27|0
1629802550000|2021-08-24 10:55:50|4333.89|4333.89|4333.64|4333.64|4334.15|4334.15|4333.64|4333.64|0
1629802560000|2021-08-24 10:56:00|4333.51|4333.51|4333.51|4333.51|4333.51|4333.51|4333.51|4333.51|0
1629802640000|2021-08-24 10:57:20|4333.13|4333.13|4333.13|4333.13|4333.13|4333.13|4333.13|4333.13|0
1629802710000|2021-08-24 10:58:30|4331.89|4331.89|4331.89|4331.89|4331.89|4331.89|4331.89|4331.89|0
1629802780000|2021-08-24 10:59:40|4333.13|4333.13|4333.13|4333.13|4333.13|4333.13|4333.13|4333.13|0
1629802800000|2021-08-24 11:00:00|4335.61|4335.61|4334.37|4334.37|4335.61|4335.61|4334.37|4334.37|0
1629802810000|2021-08-24 11:00:10|4334.5|4334.5|4334.5|4334.5|4334.5|4334.5|4334.5|4334.5|0
1629802830000|2021-08-24 11:00:30|4334.12|4334.12|4334.12|4334.12|4334.12|4334.12|4334.12|4334.12|0
1629802860000|2021-08-24 11:01:00|4332.88|4332.88|4332.88|4332.88|4332.88|4332.88|4332.88|4332.88|0
1629802900000|2021-08-24 11:01:40|4330.4|4330.4|4330.4|4330.4|4330.4|4330.4|4330.4|4330.4|0
1629802910000|2021-08-24 11:01:50|4332.88|4332.88|4332.88|4332.88|4332.88|4332.88|4332.88|4332.88|0
1629802920000|2021-08-24 11:02:00|4332.62|4332.62|4332.62|4332.62|4332.62|4332.62|4332.62|4332.62|0
1629802950000|2021-08-24 11:02:30|4331.38|4331.38|4331.38|4331.38|4331.38|4331.38|4331.38|4331.38|0
1629802960000|2021-08-24 11:02:40|4331.51|4331.51|4331.64|4331.64|4331.64|4331.64|4331.51|4331.51|0
1629802970000|2021-08-24 11:02:50|4331.51|4331.51|4331.51|4331.51|4331.51|4331.51|4331.51|4331.51|0
1629802980000|2021-08-24 11:03:00|4331|4331|4331|4331|4331|4331|4331|4331|0
1629803010000|2021-08-24 11:03:30|4329.76|4329.76|4329.76|4329.76|4329.76|4329.76|4329.76|4329.76|0
1629803100000|2021-08-24 11:05:00|4328.52|4328.52|4328.52|4328.52|4328.52|4328.52|4328.52|4328.52|0
1629803200000|2021-08-24 11:06:40|4328.39|4328.39|4328.39|4328.39|4328.39|4328.39|4328.39|4328.39|0
1629803220000|2021-08-24 11:07:00|4327.16|4327.16|4327.16|4327.16|4327.16|4327.16|4327.16|4327.16|0
1629803300000|2021-08-24 11:08:20|4326.9|4326.9|4326.73|4326.73|4326.9|4326.9|4326.73|4326.73|0
1629803320000|2021-08-24 11:08:40|4326.6|4326.6|4326.6|4326.6|4326.6|4326.6|4326.6|4326.6|0
1629803440000|2021-08-24 11:10:40|4326.48|4326.48|4326.48|4326.48|4326.48|4326.48|4326.48|4326.48|0
1629803450000|2021-08-24 11:10:50|4326.6|4326.6|4326.6|4326.6|4326.6|4326.6|4326.6|4326.6|0
1629803480000|2021-08-24 11:11:20|4327.84|4327.84|4327.84|4327.84|4327.84|4327.84|4327.84|4327.84|0
1629803550000|2021-08-24 11:12:30|4329.08|4329.08|4329.08|4329.08|4329.08|4329.08|4329.08|4329.08|0
1629803600000|2021-08-24 11:13:20|4328.74|4328.74|4329.08|4329.08|4329.08|4329.08|4328.74|4328.74|0
1629803630000|2021-08-24 11:13:50|4328.83|4328.83|4328.62|4328.62|4328.96|4328.96|4328.62|4328.62|0
1629803690000|2021-08-24 11:14:50|4328.87|4328.87|4329.38|4329.38|4329.38|4329.38|4328.87|4328.87|0
1629803710000|2021-08-24 11:15:10|4329.25|4329.25|4329.25|4329.25|4329.25|4329.25|4329.25|4329.25|0
1629803720000|2021-08-24 11:15:20|4329|4329|4329|4329|4329|4329|4329|4329|0
1629803730000|2021-08-24 11:15:30|4327.76|4327.76|4327.76|4327.76|4327.76|4327.76|4327.76|4327.76|0
1629803820000|2021-08-24 11:17:00|4329|4329|4329|4329|4329|4329|4329|4329|0
1629804030000|2021-08-24 11:20:30|4331.47|4331.47|4331.47|4331.47|4331.47|4331.47|4331.47|4331.47|0
1629804170000|2021-08-24 11:22:50|4329|4329|4329|4329|4329|4329|4329|4329|0
1629804220000|2021-08-24 11:23:40|4328.83|4328.83|4328.83|4328.83|4328.83|4328.83|4328.83|4328.83|0
1629804240000|2021-08-24 11:24:00|4329|4329|4329|4329|4329|4329|4329|4329|0
1629804250000|2021-08-24 11:24:10|4329.17|4329.17|4329|4329|4329.17|4329.17|4329|4329|0
1629804270000|2021-08-24 11:24:30|4328.74|4328.74|4328.74|4328.74|4328.74|4328.74|4328.74|4328.74|0
1629804340000|2021-08-24 11:25:40|4329.98|4329.98|4330.11|4330.11|4330.11|4330.11|4329.98|4329.98|0
1629804380000|2021-08-24 11:26:20|4329.98|4329.98|4329.98|4329.98|4329.98|4329.98|4329.98|4329.98|0
1629804390000|2021-08-24 11:26:30|4331.22|4331.22|4329.98|4329.98|4331.22|4331.22|4329.98|4329.98|0
1629804410000|2021-08-24 11:26:50|4329.85|4329.85|4329.85|4329.85|4329.85|4329.85|4329.85|4329.85|0
1629804430000|2021-08-24 11:27:10|4327.38|4327.38|4327.38|4327.38|4327.38|4327.38|4327.38|4327.38|0
1629804450000|2021-08-24 11:27:30|4327.12|4327.12|4327.12|4327.12|4327.12|4327.12|4327.12|4327.12|0
1629804460000|2021-08-24 11:27:40|4327|4327|4326.87|4326.87|4327|4327|4326.87|4326.87|0
1629804490000|2021-08-24 11:28:10|4326.49|4326.49|4326.49|4326.49|4326.49|4326.49|4326.49|4326.49|0
1629804530000|2021-08-24 11:28:50|4327.73|4327.73|4327.73|4327.73|4327.73|4327.73|4327.73|4327.73|0
1629804560000|2021-08-24 11:29:20|4327.35|4327.35|4327.35|4327.35|4327.35|4327.35|4327.35|4327.35|0
1629804660000|2021-08-24 11:31:00|4327.22|4327.22|4327.22|4327.22|4327.22|4327.22|4327.22|4327.22|0
1629804680000|2021-08-24 11:31:20|4327.35|4327.35|4327.35|4327.35|4327.35|4327.35|4327.35|4327.35|0
1629804690000|2021-08-24 11:31:30|4323.63|4323.63|4324.87|4324.87|4324.87|4324.87|4323.63|4323.63|0
1629804730000|2021-08-24 11:32:10|4322.39|4322.39|4322.39|4322.39|4322.39|4322.39|4322.39|4322.39|0
1629804810000|2021-08-24 11:33:30|4323.63|4323.63|4323.63|4323.63|4323.63|4323.63|4323.63|4323.63|0
1629804820000|2021-08-24 11:33:40|4321.15|4321.15|4321.15|4321.15|4321.15|4321.15|4321.15|4321.15|0
1629804890000|2021-08-24 11:34:50|4319.91|4319.91|4319.91|4319.91|4319.91|4319.91|4319.91|4319.91|0
1629804950000|2021-08-24 11:35:50|4321.15|4321.15|4321.66|4321.66|4322.9|4322.9|4321.15|4321.15|0
1629804960000|2021-08-24 11:36:00|4321.53|4321.53|4321.53|4321.53|4321.53|4321.53|4321.53|4321.53|0
1629804980000|2021-08-24 11:36:20|4321.28|4321.28|4321.28|4321.28|4321.28|4321.28|4321.28|4321.28|0
1629805070000|2021-08-24 11:37:50|4320.04|4320.04|4320.04|4320.04|4320.04|4320.04|4320.04|4320.04|0
1629805140000|2021-08-24 11:39:00|4319.87|4319.87|4319.87|4319.87|4319.87|4319.87|4319.87|4319.87|0
1629805160000|2021-08-24 11:39:20|4321.11|4321.11|4321.11|4321.11|4321.11|4321.11|4321.11|4321.11|0
1629805210000|2021-08-24 11:40:10|4320.98|4320.98|4320.98|4320.98|4320.98|4320.98|4320.98|4320.98|0
1629805370000|2021-08-24 11:42:50|4321.11|4321.11|4321.23|4321.23|4321.23|4321.23|4321.11|4321.11|0
1629805380000|2021-08-24 11:43:00|4317.52|4317.52|4316.28|4316.28|4317.52|4317.52|4316.28|4316.28|0
1629805390000|2021-08-24 11:43:10|4316.53|4316.53|4316.53|4316.53|4316.53|4316.53|4316.53|4316.53|0
1629805470000|2021-08-24 11:44:30|4316.4|4316.4|4316.28|4316.28|4316.4|4316.4|4316.28|4316.28|0
1629805490000|2021-08-24 11:44:50|4315.04|4315.04|4314.78|4314.78|4315.04|4315.04|4314.78|4314.78|0
1629805540000|2021-08-24 11:45:40|4313.55|4313.55|4313.55|4313.55|4313.55|4313.55|4313.55|4313.55|0
1629805730000|2021-08-24 11:48:50|4313.67|4313.67|4313.8|4313.8|4313.8|4313.8|4313.67|4313.67|0
1629805740000|2021-08-24 11:49:00|4315.04|4315.04|4315.04|4315.04|4315.04|4315.04|4315.04|4315.04|0
1629805760000|2021-08-24 11:49:20|4314.91|4314.91|4314.91|4314.91|4314.91|4314.91|4314.91|4314.91|0
1629805790000|2021-08-24 11:49:50|4313.67|4313.67|4313.67|4313.67|4313.67|4313.67|4313.67|4313.67|0
1629805800000|2021-08-24 11:50:00|4313.55|4313.55|4313.55|4313.55|4313.55|4313.55|4313.55|4313.55|0
1629805870000|2021-08-24 11:51:10|4311.07|4311.07|4309.83|4309.83|4311.07|4311.07|4309.83|4309.83|0
1629805970000|2021-08-24 11:52:50|4308.59|4308.59|4307.35|4307.35|4308.59|4308.59|4306.11|4306.11|0
1629806000000|2021-08-24 11:53:20|4306.11|4306.11|4306.11|4306.11|4306.11|4306.11|4306.11|4306.11|0
1629806110000|2021-08-24 11:55:10|4305.94|4305.94|4305.94|4305.94|4305.94|4305.94|4305.94|4305.94|0
1629806210000|2021-08-24 11:56:50|4306.19|4306.19|4306.32|4306.32|4306.32|4306.32|4306.19|4306.19|0
1629806320000|2021-08-24 11:58:40|4308.8|4308.8|4306.32|4306.32|4308.8|4308.8|4306.32|4306.32|0
1629806330000|2021-08-24 11:58:50|4305.08|4305.08|4305.25|4305.25|4305.25|4305.25|4305.08|4305.08|0
1629806340000|2021-08-24 11:59:00|4305.42|4305.42|4305.42|4305.42|4305.42|4305.42|4305.42|4305.42|0
1629806350000|2021-08-24 11:59:10|4306.66|4306.66|4306.66|4306.66|4306.66|4306.66|4306.66|4306.66|0
1629806380000|2021-08-24 11:59:40|4305.42|4305.42|4305.42|4305.42|4305.42|4305.42|4305.42|4305.42|0
1629806390000|2021-08-24 11:59:50|4305.29|4305.29|4305.12|4305.12|4305.29|4305.29|4305.12|4305.12|0
1629806430000|2021-08-24 12:00:30|4303.88|4303.88|4303.76|4303.76|4303.88|4303.88|4303.76|4303.76|0
1629806560000|2021-08-24 12:02:40|4303.88|4303.88|4304.01|4304.01|4304.01|4304.01|4303.88|4303.88|0
1629806670000|2021-08-24 12:04:30|4305.25|4305.25|4305.25|4305.25|4305.25|4305.25|4305.25|4305.25|0
1629806750000|2021-08-24 12:05:50|4305.5|4305.5|4305.5|4305.5|4305.5|4305.5|4305.5|4305.5|0
1629806770000|2021-08-24 12:06:10|4305.63|4305.63|4305.76|4305.76|4305.76|4305.76|4305.63|4305.63|0
1629806820000|2021-08-24 12:07:00|4303.28|4303.28|4303.28|4303.28|4303.28|4303.28|4303.28|4303.28|0
1629806870000|2021-08-24 12:07:50|4303.91|4303.91|4303.91|4303.91|4303.91|4303.91|4303.91|4303.91|0
1629806970000|2021-08-24 12:09:30|4305.15|4305.15|4305.15|4305.15|4305.15|4305.15|4305.15|4305.15|0
1629807050000|2021-08-24 12:10:50|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|0
1629807250000|2021-08-24 12:14:10|4305.28|4305.28|4305.28|4305.28|4305.28|4305.28|4305.28|4305.28|0
1629807330000|2021-08-24 12:15:30|4306.52|4306.52|4305.28|4305.28|4306.52|4306.52|4305.28|4305.28|0
1629807350000|2021-08-24 12:15:50|4306.52|4306.52|4307.76|4307.76|4307.76|4307.76|4306.52|4306.52|0
1629807360000|2021-08-24 12:16:00|4307.5|4307.5|4309.98|4309.98|4309.98|4309.98|4307.5|4307.5|0
1629807370000|2021-08-24 12:16:10|4309.86|4309.86|4309.73|4309.73|4309.86|4309.86|4309.73|4309.73|0
1629807390000|2021-08-24 12:16:30|4309.35|4309.35|4309.35|4309.35|4309.35|4309.35|4309.35|4309.35|0
1629807440000|2021-08-24 12:17:20|4308.11|4308.11|4306.87|4306.87|4308.11|4308.11|4306.87|4306.87|0
1629807590000|2021-08-24 12:19:50|4305.63|4305.63|4305.63|4305.63|4305.63|4305.63|4305.63|4305.63|0
1629807670000|2021-08-24 12:21:10|4305.5|4305.5|4305.5|4305.5|4305.5|4305.5|4305.5|4305.5|0
1629807740000|2021-08-24 12:22:20|4301.79|4301.79|4301.53|4301.53|4301.79|4301.79|4301.53|4301.53|0
1629807760000|2021-08-24 12:22:40|4301.41|4301.41|4301.41|4301.41|4301.41|4301.41|4301.41|4301.41|0
1629807780000|2021-08-24 12:23:00|4301.28|4301.28|4301.28|4301.28|4301.28|4301.28|4301.28|4301.28|0
1629807830000|2021-08-24 12:23:50|4298.8|4298.8|4296.32|4296.32|4298.8|4298.8|4296.32|4296.32|0
1629807930000|2021-08-24 12:25:30|4294.96|4294.96|4294.96|4294.96|4294.96|4294.96|4294.96|4294.96|0
1629807940000|2021-08-24 12:25:40|4293.72|4293.72|4293.97|4293.97|4293.97|4293.97|4293.72|4293.72|0
1629807960000|2021-08-24 12:26:00|4295.21|4295.21|4295.21|4295.21|4295.21|4295.21|4295.21|4295.21|0
1629807980000|2021-08-24 12:26:20|4297.69|4297.69|4297.69|4297.69|4297.69|4297.69|4297.69|4297.69|0
1629808010000|2021-08-24 12:26:50|4297.56|4297.56|4297.56|4297.56|4297.56|4297.56|4297.56|4297.56|0
1629808320000|2021-08-24 12:32:00|4297.69|4297.69|4297.69|4297.69|4297.69|4297.69|4297.69|4297.69|0
1629808460000|2021-08-24 12:34:20|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|0
1629808490000|2021-08-24 12:34:50|4297.31|4297.31|4297.31|4297.31|4297.31|4297.31|4297.31|4297.31|0
1629808510000|2021-08-24 12:35:10|4298.55|4298.55|4297.31|4297.31|4298.55|4298.55|4297.31|4297.31|0
1629808550000|2021-08-24 12:35:50|4297.18|4297.18|4297.31|4297.31|4297.31|4297.31|4297.18|4297.18|0
1629808560000|2021-08-24 12:36:00|4297.18|4297.18|4297.18|4297.18|4297.18|4297.18|4297.18|4297.18|0
1629808570000|2021-08-24 12:36:10|4299.66|4299.66|4299.66|4299.66|4299.66|4299.66|4298.42|4298.42|0
1629808580000|2021-08-24 12:36:20|4299.53|4299.53|4300.64|4300.64|4300.77|4300.77|4299.53|4299.53|0
1629808610000|2021-08-24 12:36:50|4300.52|4300.52|4300.52|4300.52|4300.52|4300.52|4300.52|4300.52|0
1629808640000|2021-08-24 12:37:20|4301.76|4301.76|4300.52|4300.52|4301.76|4301.76|4300.52|4300.52|0
1629808650000|2021-08-24 12:37:30|4299.28|4299.28|4299.28|4299.28|4299.28|4299.28|4299.28|4299.28|0
1629808690000|2021-08-24 12:38:10|4298.04|4298.04|4296.8|4296.8|4298.04|4298.04|4296.8|4296.8|0
1629808710000|2021-08-24 12:38:30|4299.28|4299.28|4299.28|4299.28|4299.28|4299.28|4299.28|4299.28|0
1629808800000|2021-08-24 12:40:00|4299.15|4299.15|4299.15|4299.15|4299.15|4299.15|4297.91|4297.91|0
1629808850000|2021-08-24 12:40:50|4299.02|4299.02|4299.02|4299.02|4299.02|4299.02|4299.02|4299.02|0
1629809040000|2021-08-24 12:44:00|4300.26|4300.26|4300.14|4300.14|4300.26|4300.26|4300.14|4300.14|0
1629809050000|2021-08-24 12:44:10|4300.01|4300.01|4300.01|4300.01|4300.01|4300.01|4300.01|4300.01|0
1629809060000|2021-08-24 12:44:20|4299.75|4299.75|4299.88|4299.88|4299.88|4299.88|4299.75|4299.75|0
1629809100000|2021-08-24 12:45:00|4297.4|4297.4|4297.4|4297.4|4297.4|4297.4|4297.4|4297.4|0
1629809140000|2021-08-24 12:45:40|4297.28|4297.28|4297.28|4297.28|4297.28|4297.28|4297.28|4297.28|0
1629809160000|2021-08-24 12:46:00|4296.77|4296.77|4296.77|4296.77|4296.77|4296.77|4296.77|4296.77|0
1629809270000|2021-08-24 12:47:50|4296.51|4296.51|4296.51|4296.51|4296.51|4296.51|4296.51|4296.51|0
1629809310000|2021-08-24 12:48:30|4297.15|4297.15|4297.15|4297.15|4297.15|4297.15|4297.15|4297.15|0
1629809360000|2021-08-24 12:49:20|4297.02|4297.02|4297.02|4297.02|4297.02|4297.02|4297.02|4297.02|0
1629809450000|2021-08-24 12:50:50|4297.15|4297.15|4297.15|4297.15|4297.15|4297.15|4297.15|4297.15|0
1629809540000|2021-08-24 12:52:20|4297.02|4297.02|4296.9|4296.9|4297.02|4297.02|4296.9|4296.9|0
1629809600000|2021-08-24 12:53:20|4296.77|4296.77|4296.77|4296.77|4296.77|4296.77|4296.77|4296.77|0
1629809630000|2021-08-24 12:53:50|4296.64|4296.64|4296.64|4296.64|4296.64|4296.64|4296.64|4296.64|0
1629809660000|2021-08-24 12:54:20|4295.4|4295.4|4294.04|4294.04|4295.4|4295.4|4291.56|4291.56|0
1629809740000|2021-08-24 12:55:40|4296.51|4296.51|4297.75|4297.75|4297.75|4297.75|4296.51|4296.51|0
1629809760000|2021-08-24 12:56:00|4298.99|4298.99|4298.99|4298.99|4298.99|4298.99|4298.99|4298.99|0
1629809800000|2021-08-24 12:56:40|4296.51|4296.51|4296.51|4296.51|4296.51|4296.51|4296.51|4296.51|0
1629809940000|2021-08-24 12:59:00|4297.75|4297.75|4297.75|4297.75|4297.75|4297.75|4297.75|4297.75|0
1629809960000|2021-08-24 12:59:20|4298.99|4298.99|4298.99|4298.99|4298.99|4298.99|4298.99|4298.99|0
1629810000000|2021-08-24 13:00:00|4299.12|4299.12|4299.12|4299.12|4299.12|4299.12|4299.12|4299.12|0
1629810040000|2021-08-24 13:00:40|4298.99|4298.99|4298.99|4298.99|4298.99|4298.99|4298.99|4298.99|0
1629810070000|2021-08-24 13:01:10|4297.63|4297.63|4297.63|4297.63|4297.63|4297.63|4297.63|4297.63|0
1629810080000|2021-08-24 13:01:20|4296.39|4296.39|4296.39|4296.39|4296.39|4296.39|4296.39|4296.39|0
1629810120000|2021-08-24 13:02:00|4295.15|4295.15|4295.15|4295.15|4295.15|4295.15|4295.15|4295.15|0
1629810370000|2021-08-24 13:06:10|4295.53|4295.53|4295.15|4295.15|4295.53|4295.53|4295.15|4295.15|0
1629810380000|2021-08-24 13:06:20|4295.4|4295.4|4295.4|4295.4|4295.4|4295.4|4295.4|4295.4|0
1629810410000|2021-08-24 13:06:50|4294.16|4294.16|4292.92|4292.92|4294.16|4294.16|4292.92|4292.92|0
1629810440000|2021-08-24 13:07:20|4292.67|4292.67|4292.67|4292.67|4292.67|4292.67|4292.67|4292.67|0
1629810450000|2021-08-24 13:07:30|4292.8|4292.8|4292.8|4292.8|4292.8|4292.8|4292.8|4292.8|0
1629810480000|2021-08-24 13:08:00|4292.67|4292.67|4291.43|4291.43|4292.67|4292.67|4291.43|4291.43|0
1629810560000|2021-08-24 13:09:20|4293.91|4293.91|4293.91|4293.91|4293.91|4293.91|4292.67|4292.67|0
1629810640000|2021-08-24 13:10:40|4292.67|4292.67|4292.67|4292.67|4292.67|4292.67|4292.67|4292.67|0
1629810700000|2021-08-24 13:11:40|4292.8|4292.8|4292.54|4292.54|4292.8|4292.8|4292.54|4292.54|0
1629810840000|2021-08-24 13:14:00|4293.78|4293.78|4293.78|4293.78|4293.78|4293.78|4293.78|4293.78|0
1629810910000|2021-08-24 13:15:10|4291.3|4291.3|4290.06|4290.06|4291.3|4291.3|4290.06|4290.06|0
1629811040000|2021-08-24 13:17:20|4288.83|4288.83|4291.3|4291.3|4292.54|4292.54|4288.83|4288.83|0
1629811130000|2021-08-24 13:18:50|4291.18|4291.18|4291.18|4291.18|4291.18|4291.18|4291.18|4291.18|0
1629811140000|2021-08-24 13:19:00|4289.94|4289.94|4289.94|4289.94|4289.94|4289.94|4289.94|4289.94|0
1629811150000|2021-08-24 13:19:10|4289.81|4289.81|4289.81|4289.81|4289.81|4289.81|4289.81|4289.81|0
1629811190000|2021-08-24 13:19:50|4289.3|4289.3|4289.43|4289.43|4289.43|4289.43|4289.3|4289.3|0
1629811220000|2021-08-24 13:20:20|4289.3|4289.3|4289.3|4289.3|4289.3|4289.3|4289.3|4289.3|0
1629811240000|2021-08-24 13:20:40|4290.54|4290.54|4290.54|4290.54|4290.54|4290.54|4290.54|4290.54|0
1629811300000|2021-08-24 13:21:40|4290.67|4290.67|4291.05|4291.05|4291.05|4291.05|4290.67|4290.67|0
1629811330000|2021-08-24 13:22:10|4290.92|4290.92|4290.92|4290.92|4290.92|4290.92|4290.92|4290.92|0
1629811400000|2021-08-24 13:23:20|4291.09|4291.09|4291.09|4291.09|4291.09|4291.09|4291.09|4291.09|0
1629811430000|2021-08-24 13:23:50|4292.33|4292.33|4292.33|4292.33|4292.33|4292.33|4292.33|4292.33|0
1629811440000|2021-08-24 13:24:00|4292.46|4292.46|4291.22|4291.22|4292.46|4292.46|4291.22|4291.22|0
1629811560000|2021-08-24 13:26:00|4291.09|4291.09|4291.35|4291.35|4291.35|4291.35|4291.09|4291.09|0
1629811670000|2021-08-24 13:27:50|4291.22|4291.22|4291.09|4291.09|4291.22|4291.22|4291.09|4291.09|0
1629811680000|2021-08-24 13:28:00|4288.61|4288.61|4284.9|4284.9|4288.61|4288.61|4284.9|4284.9|0
1629811740000|2021-08-24 13:29:00|4286.14|4286.14|4286.14|4286.14|4286.14|4286.14|4286.14|4286.14|0
1629811750000|2021-08-24 13:29:10|4284.9|4284.9|4284.9|4284.9|4284.9|4284.9|4284.9|4284.9|0
1629811790000|2021-08-24 13:29:50|4284.77|4284.77|4284.77|4284.77|4284.77|4284.77|4284.77|4284.77|0
1629811800000|2021-08-24 13:30:00|4286.01|4286.01|4287.25|4287.25|4287.25|4287.25|4286.01|4286.01|0
1629811840000|2021-08-24 13:30:40|4288.49|4288.49|4288.49|4288.49|4288.49|4288.49|4288.49|4288.49|0
1629811860000|2021-08-24 13:31:00|4289.73|4289.73|4290.97|4290.97|4290.97|4290.97|4289.73|4289.73|0
1629811900000|2021-08-24 13:31:40|4289.73|4289.73|4290.97|4290.97|4290.97|4290.97|4289.73|4289.73|0
1629811930000|2021-08-24 13:32:10|4292.2|4292.2|4292.2|4292.2|4292.2|4292.2|4292.2|4292.2|0
1629811950000|2021-08-24 13:32:30|4290.97|4290.97|4290.97|4290.97|4290.97|4290.97|4290.97|4290.97|0
1629811980000|2021-08-24 13:33:00|4291.35|4291.35|4291.22|4291.22|4291.47|4291.47|4291.22|4291.22|0
1629811990000|2021-08-24 13:33:10|4289.98|4289.98|4289.98|4289.98|4289.98|4289.98|4289.85|4289.85|0
1629812060000|2021-08-24 13:34:20|4290.11|4290.11|4290.49|4290.49|4290.49|4290.49|4290.11|4290.11|0
1629812120000|2021-08-24 13:35:20|4290.83|4290.83|4290.83|4290.83|4290.83|4290.83|4290.83|4290.83|0
1629812130000|2021-08-24 13:35:30|4292.07|4292.07|4297.03|4297.03|4297.03|4297.03|4292.07|4292.07|0
1629812150000|2021-08-24 13:35:50|4298.27|4298.27|4298.27|4298.27|4298.27|4298.27|4298.27|4298.27|0
1629812180000|2021-08-24 13:36:20|4298.52|4298.52|4298.39|4298.39|4298.52|4298.52|4298.39|4298.39|0
1629812200000|2021-08-24 13:36:40|4300.87|4300.87|4301.6|4301.6|4301.99|4301.99|4300.75|4300.75|0
1629812210000|2021-08-24 13:36:50|4302.84|4302.84|4302.84|4302.84|4302.84|4302.84|4302.84|4302.84|0
1629812220000|2021-08-24 13:37:00|4302.97|4302.97|4303.14|4303.14|4303.14|4303.14|4302.97|4302.97|0
1629812260000|2021-08-24 13:37:40|4304.38|4304.38|4306.86|4306.86|4306.86|4306.86|4304.38|4304.38|0
1629812270000|2021-08-24 13:37:50|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|0
1629812280000|2021-08-24 13:38:00|4307.11|4307.11|4307.11|4307.11|4307.11|4307.11|4307.11|4307.11|0
1629812290000|2021-08-24 13:38:10|4308.35|4308.35|4312.07|4312.07|4312.07|4312.07|4307.11|4307.11|0
1629812300000|2021-08-24 13:38:20|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|0
1629812310000|2021-08-24 13:38:30|4312.07|4312.07|4312.07|4312.07|4312.07|4312.07|4312.07|4312.07|0
1629812340000|2021-08-24 13:39:00|4309.59|4309.59|4305.87|4305.87|4309.59|4309.59|4305.87|4305.87|0
1629812370000|2021-08-24 13:39:30|4305.62|4305.62|4305.62|4305.62|4305.62|4305.62|4305.62|4305.62|0
1629812410000|2021-08-24 13:40:10|4304.38|4304.38|4305.62|4305.62|4305.62|4305.62|4301.9|4301.9|0
1629812430000|2021-08-24 13:40:30|4306.86|4306.86|4306.86|4306.86|4306.86|4306.86|4306.86|4306.86|0
1629812440000|2021-08-24 13:40:40|4304.38|4304.38|4303.14|4303.14|4304.38|4304.38|4303.14|4303.14|0
1629812450000|2021-08-24 13:40:50|4304.38|4304.38|4305.62|4305.62|4306.86|4306.86|4304.38|4304.38|0
1629812480000|2021-08-24 13:41:20|4306.86|4306.86|4306.86|4306.86|4306.86|4306.86|4306.86|4306.86|0
1629812510000|2021-08-24 13:41:50|4306.98|4306.98|4306|4306|4306.98|4306.98|4305.75|4305.75|0
1629812520000|2021-08-24 13:42:00|4305.87|4305.87|4306|4306|4306|4306|4305.87|4305.87|0
1629812580000|2021-08-24 13:43:00|4305.87|4305.87|4305.87|4305.87|4305.87|4305.87|4305.87|4305.87|0
1629812620000|2021-08-24 13:43:40|4303.39|4303.39|4303.39|4303.39|4303.39|4303.39|4303.39|4303.39|0
1629812720000|2021-08-24 13:45:20|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|0
1629812770000|2021-08-24 13:46:10|4304.76|4304.76|4308.86|4308.86|4308.86|4308.86|4304.76|4304.76|0
1629812780000|2021-08-24 13:46:20|4308.99|4308.99|4308.99|4308.99|4308.99|4308.99|4308.99|4308.99|0
1629812790000|2021-08-24 13:46:30|4309.62|4309.62|4309.62|4309.62|4309.62|4309.62|4309.62|4309.62|0
1629812880000|2021-08-24 13:48:00|4309.75|4309.75|4310.26|4310.26|4310.26|4310.26|4309.75|4309.75|0
1629812900000|2021-08-24 13:48:20|4310|4310|4310|4310|4310|4310|4310|4310|0
1629812920000|2021-08-24 13:48:40|4311.24|4311.24|4313.72|4313.72|4313.72|4313.72|4311.24|4311.24|0
1629812950000|2021-08-24 13:49:10|4313.21|4313.21|4314.45|4314.45|4314.45|4314.45|4313.21|4313.21|0
1629813040000|2021-08-24 13:50:40|4313.21|4313.21|4311.97|4311.97|4313.21|4313.21|4311.97|4311.97|0
1629813050000|2021-08-24 13:50:50|4309.49|4309.49|4309.37|4309.37|4309.49|4309.49|4309.37|4309.37|0
1629813060000|2021-08-24 13:51:00|4309.49|4309.49|4309.37|4309.37|4309.49|4309.49|4309.37|4309.37|0
1629813080000|2021-08-24 13:51:20|4309.49|4309.49|4309.49|4309.49|4309.49|4309.49|4309.49|4309.49|0
1629813100000|2021-08-24 13:51:40|4309.62|4309.62|4309.62|4309.62|4309.62|4309.62|4309.62|4309.62|0
1629813120000|2021-08-24 13:52:00|4309.75|4309.75|4309.75|4309.75|4309.75|4309.75|4309.75|4309.75|0
1629813140000|2021-08-24 13:52:20|4310.99|4310.99|4310.99|4310.99|4310.99|4310.99|4310.99|4310.99|0
1629813190000|2021-08-24 13:53:10|4311.24|4311.24|4311.11|4311.11|4311.24|4311.24|4311.11|4311.11|0
1629813220000|2021-08-24 13:53:40|4310.99|4310.99|4308.51|4308.51|4310.99|4310.99|4308.51|4308.51|0
1629813230000|2021-08-24 13:53:50|4308.25|4308.25|4308.25|4308.25|4308.25|4308.25|4308.25|4308.25|0
1629813240000|2021-08-24 13:54:00|4308.13|4308.13|4308.13|4308.13|4308.13|4308.13|4308.13|4308.13|0
1629813260000|2021-08-24 13:54:20|4307.87|4307.87|4307.75|4307.75|4307.87|4307.87|4307.75|4307.75|0
1629813280000|2021-08-24 13:54:40|4307.62|4307.62|4307.62|4307.62|4307.62|4307.62|4307.62|4307.62|0
1629813290000|2021-08-24 13:54:50|4307.24|4307.24|4307.24|4307.24|4307.24|4307.24|4307.24|4307.24|0
1629813300000|2021-08-24 13:55:00|4308.48|4308.48|4307.24|4307.24|4308.48|4308.48|4307.24|4307.24|0
1629813340000|2021-08-24 13:55:40|4307.11|4307.11|4306.73|4306.73|4307.11|4307.11|4306.73|4306.73|0
1629813350000|2021-08-24 13:55:50|4305.49|4305.49|4306.25|4306.25|4306.25|4306.25|4305.49|4305.49|0
1629813400000|2021-08-24 13:56:40|4306.13|4306.13|4306.13|4306.13|4306.13|4306.13|4306.13|4306.13|0
1629813420000|2021-08-24 13:57:00|4306.3|4306.3|4306.3|4306.3|4306.3|4306.3|4306.3|4306.3|0
1629813470000|2021-08-24 13:57:50|4306.17|4306.17|4306.17|4306.17|4306.17|4306.17|4306.17|4306.17|0
1629813570000|2021-08-24 13:59:30|4304.93|4304.93|4304.93|4304.93|4304.93|4304.93|4304.93|4304.93|0
1629813620000|2021-08-24 14:00:20|4304.68|4304.68|4304.68|4304.68|4304.68|4304.68|4304.68|4304.68|0
1629813650000|2021-08-24 14:00:50|4305.92|4305.92|4305.92|4305.92|4305.92|4305.92|4305.92|4305.92|0
1629813660000|2021-08-24 14:01:00|4304.68|4304.68|4304.42|4304.42|4304.68|4304.68|4304.42|4304.42|0
1629813710000|2021-08-24 14:01:50|4304.3|4304.3|4304.04|4304.04|4304.3|4304.3|4304.04|4304.04|0
1629813730000|2021-08-24 14:02:10|4303.53|4303.53|4303.53|4303.53|4303.53|4303.53|4303.53|4303.53|0
1629813740000|2021-08-24 14:02:20|4303.66|4303.66|4303.66|4303.66|4303.66|4303.66|4303.66|4303.66|0
1629813770000|2021-08-24 14:02:50|4306.14|4306.14|4307.38|4307.38|4307.38|4307.38|4306.14|4306.14|0
1629813780000|2021-08-24 14:03:00|4306.14|4306.14|4306.14|4306.14|4306.14|4306.14|4306.14|4306.14|0
1629813820000|2021-08-24 14:03:40|4306.39|4306.39|4306.39|4306.39|4306.39|4306.39|4306.39|4306.39|0
1629813830000|2021-08-24 14:03:50|4306.26|4306.26|4306.26|4306.26|4306.26|4306.26|4306.26|4306.26|0
1629813880000|2021-08-24 14:04:40|4305.02|4305.02|4305.02|4305.02|4305.02|4305.02|4305.02|4305.02|0
1629813890000|2021-08-24 14:04:50|4304.9|4304.9|4304.77|4304.77|4304.9|4304.9|4304.77|4304.77|0
1629813900000|2021-08-24 14:05:00|4304.64|4304.64|4304.64|4304.64|4304.64|4304.64|4303.4|4303.4|0
1629813920000|2021-08-24 14:05:20|4304.39|4304.39|4304.01|4304.01|4304.52|4304.52|4304.01|4304.01|0
1629813930000|2021-08-24 14:05:30|4304.14|4304.14|4304.01|4304.01|4304.14|4304.14|4304.01|4304.01|0
1629813980000|2021-08-24 14:06:20|4303.75|4303.75|4303.75|4303.75|4303.75|4303.75|4303.75|4303.75|0
1629814010000|2021-08-24 14:06:50|4304.99|4304.99|4305.5|4305.5|4305.5|4305.5|4304.99|4304.99|0
1629814020000|2021-08-24 14:07:00|4305.63|4305.63|4305.37|4305.37|4305.63|4305.63|4305.37|4305.37|0
1629814070000|2021-08-24 14:07:50|4306.61|4306.61|4306.61|4306.61|4306.61|4306.61|4306.61|4306.61|0
1629814100000|2021-08-24 14:08:20|4306.74|4306.74|4306.61|4306.61|4306.74|4306.74|4306.61|4306.61|0
1629814110000|2021-08-24 14:08:30|4306.87|4306.87|4306.87|4306.87|4306.87|4306.87|4306.87|4306.87|0
1629814180000|2021-08-24 14:09:40|4304.39|4304.39|4305.63|4305.63|4305.63|4305.63|4304.39|4304.39|0
1629814230000|2021-08-24 14:10:30|4305.88|4305.88|4306.14|4306.14|4306.14|4306.14|4305.88|4305.88|0
1629814240000|2021-08-24 14:10:40|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|0
1629814260000|2021-08-24 14:11:00|4305.76|4305.76|4305.76|4305.76|4305.76|4305.76|4305.76|4305.76|0
1629814270000|2021-08-24 14:11:10|4307|4307|4307|4307|4307|4307|4307|4307|0
1629814330000|2021-08-24 14:12:10|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|0
1629814400000|2021-08-24 14:13:20|4307.98|4307.98|4306.74|4306.74|4307.98|4307.98|4306.74|4306.74|0
1629814440000|2021-08-24 14:14:00|4307|4307|4307|4307|4307|4307|4307|4307|0
1629814480000|2021-08-24 14:14:40|4306.87|4306.87|4306.87|4306.87|4306.87|4306.87|4306.87|4306.87|0
1629814500000|2021-08-24 14:15:00|4307.12|4307.12|4307.29|4307.29|4307.29|4307.29|4307.12|4307.12|0
1629814530000|2021-08-24 14:15:30|4307.17|4307.17|4307.17|4307.17|4307.17|4307.17|4307.17|4307.17|0
1629814610000|2021-08-24 14:16:50|4307.04|4307.04|4307.04|4307.04|4307.04|4307.04|4307.04|4307.04|0
1629814640000|2021-08-24 14:17:20|4308.28|4308.28|4308.28|4308.28|4308.28|4308.28|4308.28|4308.28|0
1629814660000|2021-08-24 14:17:40|4309.52|4309.52|4309.52|4309.52|4309.52|4309.52|4309.52|4309.52|0
1629814680000|2021-08-24 14:18:00|4311.99|4311.99|4311.99|4311.99|4311.99|4311.99|4311.99|4311.99|0
1629814690000|2021-08-24 14:18:10|4313.23|4313.23|4313.23|4313.23|4313.23|4313.23|4313.23|4313.23|0
1629814700000|2021-08-24 14:18:20|4312.73|4312.73|4312.73|4312.73|4312.73|4312.73|4312.73|4312.73|0
1629814740000|2021-08-24 14:19:00|4312.47|4312.47|4312.47|4312.47|4312.47|4312.47|4312.47|4312.47|0
1629814820000|2021-08-24 14:20:20|4311.23|4311.23|4309.99|4309.99|4311.23|4311.23|4309.99|4309.99|0
1629814940000|2021-08-24 14:22:20|4309.87|4309.87|4309.87|4309.87|4309.87|4309.87|4309.87|4309.87|0
1629814950000|2021-08-24 14:22:30|4309.74|4309.74|4309.74|4309.74|4309.74|4309.74|4309.74|4309.74|0
1629814960000|2021-08-24 14:22:40|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|0
1629815000000|2021-08-24 14:23:20|4311.23|4311.23|4311.23|4311.23|4311.23|4311.23|4311.23|4311.23|0
1629815020000|2021-08-24 14:23:40|4311.36|4311.36|4311.61|4311.61|4311.61|4311.61|4311.36|4311.36|0
1629815110000|2021-08-24 14:25:10|4312.85|4312.85|4312.85|4312.85|4312.85|4312.85|4312.85|4312.85|0
1629815120000|2021-08-24 14:25:20|4314.09|4314.09|4314.09|4314.09|4314.09|4314.09|4314.09|4314.09|0
1629815160000|2021-08-24 14:26:00|4315.33|4315.33|4315.33|4315.33|4315.33|4315.33|4315.33|4315.33|0
1629815220000|2021-08-24 14:27:00|4315.5|4315.5|4315.5|4315.5|4315.5|4315.5|4315.5|4315.5|0
1629815230000|2021-08-24 14:27:10|4315.76|4315.76|4316.14|4316.14|4316.14|4316.14|4315.76|4315.76|0
1629815280000|2021-08-24 14:28:00|4313.66|4313.66|4313.66|4313.66|4313.66|4313.66|4313.66|4313.66|0
1629815290000|2021-08-24 14:28:10|4313.28|4313.28|4313.28|4313.28|4313.28|4313.28|4313.28|4313.28|0
1629815380000|2021-08-24 14:29:40|4313.53|4313.53|4314.77|4314.77|4314.77|4314.77|4313.53|4313.53|0
1629815400000|2021-08-24 14:30:00|4314.9|4314.9|4313.66|4313.66|4314.9|4314.9|4313.66|4313.66|0
1629815420000|2021-08-24 14:30:20|4313.4|4313.4|4313.4|4313.4|4313.4|4313.4|4313.4|4313.4|0
1629815470000|2021-08-24 14:31:10|4313.15|4313.15|4313.15|4313.15|4313.15|4313.15|4313.15|4313.15|0
1629815520000|2021-08-24 14:32:00|4313.02|4313.02|4313.02|4313.02|4313.02|4313.02|4313.02|4313.02|0
1629815530000|2021-08-24 14:32:10|4312.85|4312.85|4311.61|4311.61|4312.85|4312.85|4311.61|4311.61|0
1629815540000|2021-08-24 14:32:20|4311.49|4311.49|4311.49|4311.49|4311.49|4311.49|4311.49|4311.49|0
1629815580000|2021-08-24 14:33:00|4311.74|4311.74|4311.87|4311.87|4311.87|4311.87|4311.74|4311.74|0
1629815590000|2021-08-24 14:33:10|4313.11|4313.11|4311.87|4311.87|4313.11|4313.11|4311.87|4311.87|0
1629815670000|2021-08-24 14:34:30|4311.74|4311.74|4311.74|4311.74|4311.74|4311.74|4311.74|4311.74|0
1629815740000|2021-08-24 14:35:40|4311.61|4311.61|4311.61|4311.61|4311.61|4311.61|4311.61|4311.61|0
1629815760000|2021-08-24 14:36:00|4311.49|4311.49|4310.25|4310.25|4311.49|4311.49|4310.25|4310.25|0
1629815780000|2021-08-24 14:36:20|4311.49|4311.49|4311.49|4311.49|4311.49|4311.49|4311.49|4311.49|0
1629815790000|2021-08-24 14:36:30|4312.73|4312.73|4312.73|4312.73|4312.73|4312.73|4312.73|4312.73|0
1629815800000|2021-08-24 14:36:40|4312.6|4312.6|4312.6|4312.6|4312.6|4312.6|4312.6|4312.6|0
1629815820000|2021-08-24 14:37:00|4312.35|4312.35|4312.35|4312.35|4312.35|4312.35|4312.35|4312.35|0
1629815830000|2021-08-24 14:37:10|4312.6|4312.6|4312.35|4312.35|4312.6|4312.6|4312.35|4312.35|0
1629815860000|2021-08-24 14:37:40|4312.6|4312.6|4312.85|4312.85|4312.85|4312.85|4312.6|4312.6|0
1629815900000|2021-08-24 14:38:20|4312.98|4312.98|4312.98|4312.98|4312.98|4312.98|4312.98|4312.98|0
1629815920000|2021-08-24 14:38:40|4312.85|4312.85|4312.85|4312.85|4312.85|4312.85|4312.85|4312.85|0
1629815940000|2021-08-24 14:39:00|4311.61|4311.61|4312.85|4312.85|4312.85|4312.85|4311.61|4311.61|0
1629815950000|2021-08-24 14:39:10|4312.73|4312.73|4312.73|4312.73|4312.73|4312.73|4312.73|4312.73|0
1629815970000|2021-08-24 14:39:30|4312.6|4312.6|4312.85|4312.85|4312.85|4312.85|4312.6|4312.6|0
1629815980000|2021-08-24 14:39:40|4314.09|4314.09|4314.09|4314.09|4314.09|4314.09|4314.09|4314.09|0
1629815990000|2021-08-24 14:39:50|4314.35|4314.35|4314.22|4314.22|4314.35|4314.35|4314.22|4314.22|0
1629816040000|2021-08-24 14:40:40|4312.98|4312.98|4314.22|4314.22|4314.22|4314.22|4312.98|4312.98|0
1629816060000|2021-08-24 14:41:00|4314.09|4314.09|4316.57|4316.57|4316.57|4316.57|4314.09|4314.09|0
1629816070000|2021-08-24 14:41:10|4316.7|4316.7|4316.7|4316.7|4316.7|4316.7|4316.7|4316.7|0
1629816080000|2021-08-24 14:41:20|4317.94|4317.94|4316.7|4316.7|4317.94|4317.94|4316.7|4316.7|0
1629816150000|2021-08-24 14:42:30|4315.46|4315.46|4315.46|4315.46|4315.46|4315.46|4315.46|4315.46|0
1629816320000|2021-08-24 14:45:20|4316.7|4316.7|4317.94|4317.94|4317.94|4317.94|4316.7|4316.7|0
1629816330000|2021-08-24 14:45:30|4319.18|4319.18|4319.18|4319.18|4319.18|4319.18|4319.18|4319.18|0
1629816340000|2021-08-24 14:45:40|4319.05|4319.05|4319.05|4319.05|4319.05|4319.05|4319.05|4319.05|0
1629816360000|2021-08-24 14:46:00|4319.22|4319.22|4319.22|4319.22|4319.22|4319.22|4319.22|4319.22|0
1629816420000|2021-08-24 14:47:00|4319.35|4319.35|4319.35|4319.35|4319.35|4319.35|4319.35|4319.35|0
1629816430000|2021-08-24 14:47:10|4319.47|4319.47|4319.98|4319.98|4319.98|4319.98|4319.47|4319.47|0
1629816470000|2021-08-24 14:47:50|4320.11|4320.11|4320.23|4320.23|4320.23|4320.23|4320.11|4320.11|0
1629816490000|2021-08-24 14:48:10|4321.47|4321.47|4321.47|4321.47|4321.47|4321.47|4321.47|4321.47|0
1629816500000|2021-08-24 14:48:20|4321.73|4321.73|4321.73|4321.73|4321.73|4321.73|4321.73|4321.73|0
1629816540000|2021-08-24 14:49:00|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|0
1629816550000|2021-08-24 14:49:10|4321.98|4321.98|4321.98|4321.98|4321.98|4321.98|4321.98|4321.98|0
1629816560000|2021-08-24 14:49:20|4322.5|4322.5|4322.33|4322.33|4322.5|4322.5|4322.33|4322.33|0
1629816590000|2021-08-24 14:49:50|4323.57|4323.57|4323.57|4323.57|4323.57|4323.57|4323.57|4323.57|0
1629816650000|2021-08-24 14:50:50|4324.8|4324.8|4326.04|4326.04|4326.04|4326.04|4324.8|4324.8|0
1629816670000|2021-08-24 14:51:10|4327.28|4327.28|4327.28|4327.28|4327.28|4327.28|4327.28|4327.28|0
1629816680000|2021-08-24 14:51:20|4328.52|4328.52|4328.52|4328.52|4328.52|4328.52|4328.52|4328.52|0
1629816710000|2021-08-24 14:51:50|4327.28|4327.28|4327.28|4327.28|4327.28|4327.28|4327.28|4327.28|0
1629816770000|2021-08-24 14:52:50|4327.16|4327.16|4327.41|4327.41|4327.41|4327.41|4327.16|4327.16|0
1629816790000|2021-08-24 14:53:10|4327.66|4327.66|4327.66|4327.66|4327.66|4327.66|4327.66|4327.66|0
1629816800000|2021-08-24 14:53:20|4328.9|4328.9|4330.14|4330.14|4330.14|4330.14|4328.9|4328.9|0
1629816830000|2021-08-24 14:53:50|4331.38|4331.38|4331.38|4331.38|4331.38|4331.38|4331.38|4331.38|0
1629816840000|2021-08-24 14:54:00|4332.62|4332.62|4332.62|4332.62|4332.62|4332.62|4332.62|4332.62|0
1629816850000|2021-08-24 14:54:10|4333.86|4333.86|4333.86|4333.86|4333.86|4333.86|4333.86|4333.86|0
1629816860000|2021-08-24 14:54:20|4333.73|4333.73|4332.62|4332.62|4333.73|4333.73|4332.62|4332.62|0
1629816870000|2021-08-24 14:54:30|4333.86|4333.86|4333.86|4333.86|4333.86|4333.86|4333.86|4333.86|0
1629816960000|2021-08-24 14:56:00|4333.61|4333.61|4333.61|4333.61|4333.61|4333.61|4333.61|4333.61|0
1629816970000|2021-08-24 14:56:10|4332.37|4332.37|4332.37|4332.37|4332.37|4332.37|4332.37|4332.37|0
1629817040000|2021-08-24 14:57:20|4331.13|4331.13|4329.76|4329.76|4331.13|4331.13|4329.76|4329.76|0
1629817050000|2021-08-24 14:57:30|4328.52|4328.52|4328.52|4328.52|4328.52|4328.52|4328.52|4328.52|0
1629817070000|2021-08-24 14:57:50|4327.28|4327.28|4327.28|4327.28|4327.28|4327.28|4327.28|4327.28|0
1629817100000|2021-08-24 14:58:20|4327.03|4327.03|4327.03|4327.03|4327.03|4327.03|4327.03|4327.03|0
1629817110000|2021-08-24 14:58:30|4328.27|4328.27|4328.27|4328.27|4328.27|4328.27|4328.27|4328.27|0
1629817160000|2021-08-24 14:59:20|4328.14|4328.14|4327.89|4327.89|4328.14|4328.14|4327.89|4327.89|0
1629817180000|2021-08-24 14:59:40|4328.52|4328.52|4328.39|4328.39|4328.52|4328.52|4328.27|4328.27|0
1629817200000|2021-08-24 15:00:00|4328.57|4328.57|4329.81|4329.81|4329.81|4329.81|4328.57|4328.57|0
1629817220000|2021-08-24 15:00:20|4330.06|4330.06|4330.19|4330.19|4330.19|4330.19|4330.06|4330.06|0
1629817230000|2021-08-24 15:00:30|4330.06|4330.06|4330.06|4330.06|4330.06|4330.06|4330.06|4330.06|0
1629817270000|2021-08-24 15:01:10|4329.37|4329.37|4329.37|4329.37|4329.37|4329.37|4329.37|4329.37|0
1629817320000|2021-08-24 15:02:00|4329.54|4329.54|4329.2|4329.2|4329.54|4329.54|4329.2|4329.2|0
1629817360000|2021-08-24 15:02:40|4329.07|4329.07|4329.07|4329.07|4329.07|4329.07|4329.07|4329.07|0
1629817420000|2021-08-24 15:03:40|4330.31|4330.31|4330.31|4330.31|4330.31|4330.31|4330.31|4330.31|0
1629817460000|2021-08-24 15:04:20|4330.44|4330.44|4330.69|4330.69|4330.69|4330.69|4330.44|4330.44|0
1629817480000|2021-08-24 15:04:40|4329.46|4329.46|4330.69|4330.69|4330.69|4330.69|4329.46|4329.46|0
1629817550000|2021-08-24 15:05:50|4330.82|4330.82|4330.82|4330.82|4330.82|4330.82|4330.82|4330.82|0
1629817560000|2021-08-24 15:06:00|4330.95|4330.95|4330.95|4330.95|4330.95|4330.95|4330.95|4330.95|0
1629817650000|2021-08-24 15:07:30|4329.71|4329.71|4328.47|4328.47|4329.71|4329.71|4328.47|4328.47|0
1629817660000|2021-08-24 15:07:40|4328.34|4328.34|4328.34|4328.34|4328.34|4328.34|4328.34|4328.34|0
1629817690000|2021-08-24 15:08:10|4328.22|4328.22|4328.22|4328.22|4328.22|4328.22|4328.22|4328.22|0
1629817700000|2021-08-24 15:08:20|4328.34|4328.34|4328.34|4328.34|4328.34|4328.34|4328.34|4328.34|0
1629817740000|2021-08-24 15:09:00|4328.68|4328.68|4328.51|4328.51|4328.68|4328.68|4328.51|4328.51|0
1629817790000|2021-08-24 15:09:50|4329.75|4329.75|4329.75|4329.75|4329.75|4329.75|4329.75|4329.75|0
1629817800000|2021-08-24 15:10:00|4329.92|4329.92|4329.92|4329.92|4329.92|4329.92|4329.75|4329.75|0
1629817810000|2021-08-24 15:10:10|4326.21|4326.21|4323.73|4323.73|4326.21|4326.21|4323.56|4323.56|0
1629817820000|2021-08-24 15:10:20|4323.6|4323.6|4323.6|4323.6|4323.73|4323.73|4323.6|4323.6|0
1629817830000|2021-08-24 15:10:30|4323.43|4323.43|4323.43|4323.43|4323.43|4323.43|4323.43|4323.43|0
1629817870000|2021-08-24 15:11:10|4323.6|4323.6|4323.6|4323.6|4323.6|4323.6|4323.6|4323.6|0
1629817970000|2021-08-24 15:12:50|4324.84|4324.84|4324.84|4324.84|4324.84|4324.84|4324.84|4324.84|0
1629817980000|2021-08-24 15:13:00|4323.6|4323.6|4323.6|4323.6|4323.6|4323.6|4323.6|4323.6|0
1629817990000|2021-08-24 15:13:10|4322.36|4322.36|4322.36|4322.36|4322.36|4322.36|4322.36|4322.36|0
1629818020000|2021-08-24 15:13:40|4322.11|4322.11|4321.98|4321.98|4322.11|4322.11|4321.98|4321.98|0
1629818040000|2021-08-24 15:14:00|4321.85|4321.85|4321.73|4321.73|4321.85|4321.85|4321.73|4321.73|0
1629818050000|2021-08-24 15:14:10|4321.6|4321.6|4321.77|4321.77|4321.77|4321.77|4321.6|4321.6|0
1629818060000|2021-08-24 15:14:20|4321.64|4321.64|4321.9|4321.9|4323.14|4323.14|4321.64|4321.64|0
1629818070000|2021-08-24 15:14:30|4321.73|4321.73|4321.73|4321.73|4321.73|4321.73|4321.73|4321.73|0
1629818090000|2021-08-24 15:14:50|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|0
1629818100000|2021-08-24 15:15:00|4321.73|4321.73|4321.73|4321.73|4321.73|4321.73|4321.73|4321.73|0
1629818140000|2021-08-24 15:15:40|4321.6|4321.6|4321.6|4321.6|4321.6|4321.6|4321.6|4321.6|0
1629818160000|2021-08-24 15:16:00|4321.85|4321.85|4321.98|4321.98|4321.98|4321.98|4321.85|4321.85|0
1629818210000|2021-08-24 15:16:50|4323.22|4323.22|4323.22|4323.22|4323.22|4323.22|4323.22|4323.22|0
1629818230000|2021-08-24 15:17:10|4323.35|4323.35|4323.35|4323.35|4323.35|4323.35|4323.35|4323.35|0
1629818290000|2021-08-24 15:18:10|4324.59|4324.59|4324.59|4324.59|4324.59|4324.59|4324.59|4324.59|0
1629818300000|2021-08-24 15:18:20|4325.83|4325.83|4329.54|4329.54|4329.54|4329.54|4325.83|4325.83|0
1629818310000|2021-08-24 15:18:30|4328.3|4328.3|4329.54|4329.54|4329.54|4329.54|4328.3|4328.3|0
1629818350000|2021-08-24 15:19:10|4328.3|4328.3|4328.3|4328.3|4328.3|4328.3|4328.3|4328.3|0
1629818360000|2021-08-24 15:19:20|4328.18|4328.18|4328.18|4328.18|4328.18|4328.18|4328.18|4328.18|0
1629818390000|2021-08-24 15:19:50|4326.94|4326.94|4326.94|4326.94|4326.94|4326.94|4326.94|4326.94|0
1629818400000|2021-08-24 15:20:00|4325.7|4325.7|4325.7|4325.7|4325.7|4325.7|4325.7|4325.7|0
1629818410000|2021-08-24 15:20:10|4325.87|4325.87|4325.87|4325.87|4325.87|4325.87|4325.87|4325.87|0
1629818430000|2021-08-24 15:20:30|4326|4326|4326.38|4326.38|4326.5|4326.5|4326|4326|0
1629818450000|2021-08-24 15:20:50|4326.63|4326.63|4326.63|4326.63|4326.63|4326.63|4326.63|4326.63|0
1629818470000|2021-08-24 15:21:10|4325.39|4325.39|4325.39|4325.39|4325.39|4325.39|4325.39|4325.39|0
1629818520000|2021-08-24 15:22:00|4325.27|4325.27|4325.27|4325.27|4325.27|4325.27|4325.27|4325.27|0
1629818530000|2021-08-24 15:22:10|4325.44|4325.44|4325.44|4325.44|4325.44|4325.44|4325.44|4325.44|0
1629818550000|2021-08-24 15:22:30|4325.27|4325.27|4325.27|4325.27|4325.27|4325.27|4325.27|4325.27|0
1629818570000|2021-08-24 15:22:50|4325.44|4325.44|4326.8|4326.8|4326.8|4326.8|4325.44|4325.44|0
1629818630000|2021-08-24 15:23:50|4324.32|4324.32|4324.32|4324.32|4324.32|4324.32|4324.32|4324.32|0
1629818640000|2021-08-24 15:24:00|4324.15|4324.15|4324.32|4324.32|4324.32|4324.32|4324.15|4324.15|0
1629818660000|2021-08-24 15:24:20|4324.2|4324.2|4324.2|4324.2|4324.2|4324.2|4324.2|4324.2|0
1629818700000|2021-08-24 15:25:00|4324.07|4324.07|4324.07|4324.07|4324.07|4324.07|4324.07|4324.07|0
1629818710000|2021-08-24 15:25:10|4325.31|4325.31|4325.31|4325.31|4325.31|4325.31|4325.31|4325.31|0
1629818720000|2021-08-24 15:25:20|4325.56|4325.56|4325.56|4325.56|4325.56|4325.56|4325.56|4325.56|0
1629818730000|2021-08-24 15:25:30|4325.44|4325.44|4325.44|4325.44|4325.44|4325.44|4325.44|4325.44|0
1629818740000|2021-08-24 15:25:40|4324.2|4324.2|4322.83|4322.83|4324.2|4324.2|4322.83|4322.83|0
1629818760000|2021-08-24 15:26:00|4322.96|4322.96|4321.72|4321.72|4322.96|4322.96|4321.72|4321.72|0
1629818770000|2021-08-24 15:26:10|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|0
1629818790000|2021-08-24 15:26:30|4321.72|4321.72|4321.72|4321.72|4321.72|4321.72|4321.72|4321.72|0
1629818820000|2021-08-24 15:27:00|4321.59|4321.59|4322.7|4322.7|4322.7|4322.7|4321.46|4321.46|0
1629818830000|2021-08-24 15:27:10|4322.83|4322.83|4322.83|4322.83|4322.83|4322.83|4322.83|4322.83|0
1629818860000|2021-08-24 15:27:40|4321.59|4321.59|4321.59|4321.59|4321.59|4321.59|4321.59|4321.59|0
1629818870000|2021-08-24 15:27:50|4321.21|4321.21|4321.21|4321.21|4321.21|4321.21|4321.21|4321.21|0
1629818900000|2021-08-24 15:28:20|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|0
1629818910000|2021-08-24 15:28:30|4322.58|4322.58|4322.58|4322.58|4322.58|4322.58|4322.58|4322.58|0
1629818920000|2021-08-24 15:28:40|4323.82|4323.82|4323.82|4323.82|4323.82|4323.82|4323.82|4323.82|0
1629818930000|2021-08-24 15:28:50|4323.94|4323.94|4324.07|4324.07|4324.07|4324.07|4323.94|4323.94|0
1629818940000|2021-08-24 15:29:00|4323.9|4323.9|4322.87|4322.87|4323.9|4323.9|4322.49|4322.49|0
1629818950000|2021-08-24 15:29:10|4322.62|4322.62|4322.62|4322.62|4322.62|4322.62|4322.62|4322.62|0
1629818970000|2021-08-24 15:29:30|4322.87|4322.87|4324.11|4324.11|4324.11|4324.11|4322.87|4322.87|0
1629818980000|2021-08-24 15:29:40|4322.87|4322.87|4324.15|4324.15|4324.15|4324.15|4322.87|4322.87|0
1629818990000|2021-08-24 15:29:50|4324.53|4324.53|4325.94|4325.94|4325.94|4325.94|4323.29|4323.29|0
1629875710000|2021-08-25 07:15:10|4335.83|4335.83|4335.45|4335.45|4335.83|4335.83|4335.45|4335.45|0
1629875720000|2021-08-25 07:15:20|4336.69|4336.69|4336.69|4336.69|4336.69|4336.69|4336.69|4336.69|0
1629875730000|2021-08-25 07:15:30|4336.56|4336.56|4336.56|4336.56|4336.56|4336.56|4336.56|4336.56|0
1629875770000|2021-08-25 07:16:10|4335.32|4335.32|4337.8|4337.8|4337.8|4337.8|4335.32|4335.32|0
1629875870000|2021-08-25 07:17:50|4338.31|4338.31|4338.31|4338.31|4338.31|4338.31|4338.31|4338.31|0
1629875890000|2021-08-25 07:18:10|4337.8|4337.8|4337.8|4337.8|4337.8|4337.8|4337.8|4337.8|0
1629875900000|2021-08-25 07:18:20|4336.56|4336.56|4336.56|4336.56|4336.56|4336.56|4336.56|4336.56|0
1629875940000|2021-08-25 07:19:00|4335.32|4335.32|4335.32|4335.32|4335.32|4335.32|4335.32|4335.32|0
1629876030000|2021-08-25 07:20:30|4336.21|4336.21|4336.38|4336.38|4336.38|4336.38|4336.21|4336.21|0
1629876040000|2021-08-25 07:20:40|4336.04|4336.04|4336.04|4336.04|4336.04|4336.04|4336.04|4336.04|0
1629876050000|2021-08-25 07:20:50|4335.92|4335.92|4333.44|4333.44|4335.92|4335.92|4333.44|4333.44|0
1629876060000|2021-08-25 07:21:00|4333.18|4333.18|4333.18|4333.18|4333.18|4333.18|4333.18|4333.18|0
1629876080000|2021-08-25 07:21:20|4332.68|4332.68|4332.33|4332.33|4332.68|4332.68|4332.33|4332.33|0
1629876090000|2021-08-25 07:21:30|4331.09|4331.09|4331.09|4331.09|4331.09|4331.09|4331.09|4331.09|0
1629876110000|2021-08-25 07:21:50|4330.92|4330.92|4330.92|4330.92|4330.92|4330.92|4330.92|4330.92|0
1629876120000|2021-08-25 07:22:00|4330.75|4330.75|4330.58|4330.58|4330.75|4330.75|4330.58|4330.58|0
1629876180000|2021-08-25 07:23:00|4330.41|4330.41|4330.41|4330.41|4330.41|4330.41|4330.41|4330.41|0
1629876190000|2021-08-25 07:23:10|4329.78|4329.78|4329.78|4329.78|4329.78|4329.78|4329.78|4329.78|0
1629876200000|2021-08-25 07:23:20|4329.9|4329.9|4329.9|4329.9|4329.9|4329.9|4329.9|4329.9|0
1629876230000|2021-08-25 07:23:50|4330.07|4330.07|4327.59|4327.59|4330.07|4330.07|4327.59|4327.59|0
1629876280000|2021-08-25 07:24:40|4328.83|4328.83|4328.83|4328.83|4328.83|4328.83|4328.83|4328.83|0
1629876320000|2021-08-25 07:25:20|4330.07|4330.07|4329.9|4329.9|4330.07|4330.07|4329.9|4329.9|0
1629876340000|2021-08-25 07:25:40|4331.14|4331.14|4329.9|4329.9|4331.14|4331.14|4329.9|4329.9|0
1629876390000|2021-08-25 07:26:30|4330.53|4330.53|4330.66|4330.66|4330.66|4330.66|4330.53|4330.53|0
1629876440000|2021-08-25 07:27:20|4331.17|4331.17|4331.17|4331.17|4331.17|4331.17|4331.17|4331.17|0
1629876480000|2021-08-25 07:28:00|4330.83|4330.83|4330.83|4330.83|4330.83|4330.83|4330.83|4330.83|0
1629876540000|2021-08-25 07:29:00|4331|4331|4331.17|4331.17|4331.17|4331.17|4331|4331|0
1629876590000|2021-08-25 07:29:50|4330.92|4330.92|4330.92|4330.92|4330.92|4330.92|4330.92|4330.92|0
1629876600000|2021-08-25 07:30:00|4332.16|4332.16|4332.16|4332.16|4332.16|4332.16|4332.16|4332.16|0
1629876620000|2021-08-25 07:30:20|4331.81|4331.81|4331.81|4331.81|4331.81|4331.81|4331.81|4331.81|0
1629876650000|2021-08-25 07:30:50|4333.05|4333.05|4333.05|4333.05|4333.05|4333.05|4333.05|4333.05|0
1629876700000|2021-08-25 07:31:40|4334.29|4334.29|4334.29|4334.29|4334.29|4334.29|4334.29|4334.29|0
1629876750000|2021-08-25 07:32:30|4333.78|4333.78|4333.78|4333.78|4333.78|4333.78|4333.78|4333.78|0
1629876770000|2021-08-25 07:32:50|4333.53|4333.53|4333.15|4333.15|4333.53|4333.53|4333.15|4333.15|0
1629876820000|2021-08-25 07:33:40|4332.98|4332.98|4332.98|4332.98|4332.98|4332.98|4332.98|4332.98|0
1629876900000|2021-08-25 07:35:00|4333.15|4333.15|4333.32|4333.32|4333.32|4333.32|4333.15|4333.15|0
1629876940000|2021-08-25 07:35:40|4333.83|4333.83|4333.83|4333.83|4333.83|4333.83|4333.83|4333.83|0
1629877010000|2021-08-25 07:36:50|4333.07|4333.07|4333.07|4333.07|4333.07|4333.07|4333.07|4333.07|0
1629877030000|2021-08-25 07:37:10|4332.81|4332.81|4332.81|4332.81|4332.81|4332.81|4332.81|4332.81|0
1629877090000|2021-08-25 07:38:10|4334.05|4334.05|4334.05|4334.05|4334.05|4334.05|4334.05|4334.05|0
1629877130000|2021-08-25 07:38:50|4336.53|4336.53|4336.53|4336.53|4336.53|4336.53|4336.53|4336.53|0
1629877150000|2021-08-25 07:39:10|4335.29|4335.29|4335.29|4335.29|4335.29|4335.29|4335.29|4335.29|0
1629877190000|2021-08-25 07:39:50|4336.53|4336.53|4336.53|4336.53|4336.53|4336.53|4336.53|4336.53|0
1629877250000|2021-08-25 07:40:50|4337.04|4337.04|4337.55|4337.55|4337.55|4337.55|4337.04|4337.04|0
1629877290000|2021-08-25 07:41:30|4338.79|4338.79|4338.79|4338.79|4338.79|4338.79|4338.79|4338.79|0
1629877310000|2021-08-25 07:41:50|4338.62|4338.62|4338.62|4338.62|4338.62|4338.62|4338.62|4338.62|0
1629877330000|2021-08-25 07:42:10|4338.23|4338.23|4337.6|4337.6|4338.23|4338.23|4337.6|4337.6|0
1629877340000|2021-08-25 07:42:20|4336.36|4336.36|4336.36|4336.36|4336.36|4336.36|4336.36|4336.36|0
1629877360000|2021-08-25 07:42:40|4336.23|4336.23|4336.23|4336.23|4336.23|4336.23|4336.23|4336.23|0
1629877370000|2021-08-25 07:42:50|4335.98|4335.98|4335.98|4335.98|4335.98|4335.98|4335.98|4335.98|0
1629877390000|2021-08-25 07:43:10|4336.11|4336.11|4336.49|4336.49|4336.49|4336.49|4336.11|4336.11|0
1629877510000|2021-08-25 07:45:10|4337.73|4337.73|4337.73|4337.73|4337.73|4337.73|4337.73|4337.73|0
1629877590000|2021-08-25 07:46:30|4336.49|4336.49|4336.49|4336.49|4336.49|4336.49|4336.49|4336.49|0
1629877620000|2021-08-25 07:47:00|4335.98|4335.98|4335.98|4335.98|4335.98|4335.98|4335.98|4335.98|0
1629877630000|2021-08-25 07:47:10|4334.74|4334.74|4333.5|4333.5|4334.74|4334.74|4333.5|4333.5|0
1629877650000|2021-08-25 07:47:30|4334.74|4334.74|4334.74|4334.74|4334.74|4334.74|4334.74|4334.74|0
1629877690000|2021-08-25 07:48:10|4334.49|4334.49|4334.49|4334.49|4334.49|4334.49|4334.49|4334.49|0
1629877740000|2021-08-25 07:49:00|4334.99|4334.99|4334.87|4334.87|4334.99|4334.99|4334.87|4334.87|0
1629877750000|2021-08-25 07:49:10|4335.21|4335.21|4335.55|4335.55|4335.55|4335.55|4335.21|4335.21|0
1629878020000|2021-08-25 07:53:40|4335.2|4335.2|4335.2|4335.2|4335.2|4335.2|4335.2|4335.2|0
1629878030000|2021-08-25 07:53:50|4335.46|4335.46|4335.46|4335.46|4335.46|4335.46|4335.46|4335.46|0
1629878040000|2021-08-25 07:54:00|4336.7|4336.7|4340.41|4340.41|4340.41|4340.41|4336.7|4336.7|0
1629878050000|2021-08-25 07:54:10|4340.16|4340.16|4340.16|4340.16|4340.16|4340.16|4340.16|4340.16|0
1629878090000|2021-08-25 07:54:50|4338.92|4338.92|4338.92|4338.92|4338.92|4338.92|4338.92|4338.92|0
1629878130000|2021-08-25 07:55:30|4338.75|4338.75|4338.75|4338.75|4338.75|4338.75|4338.75|4338.75|0
1629878270000|2021-08-25 07:57:50|4337.51|4337.51|4337.51|4337.51|4337.51|4337.51|4337.51|4337.51|0
1629878330000|2021-08-25 07:58:50|4337.17|4337.17|4337|4337|4337.17|4337.17|4337|4337|0
1629878360000|2021-08-25 07:59:20|4337.12|4337.12|4337.12|4337.12|4337.12|4337.12|4337.12|4337.12|0
1629878370000|2021-08-25 07:59:30|4339.6|4339.6|4339.6|4339.6|4339.6|4339.6|4339.6|4339.6|0
1629878380000|2021-08-25 07:59:40|4340.84|4340.84|4342.08|4342.08|4342.08|4342.08|4340.84|4340.84|0
1629878400000|2021-08-25 08:00:00|4342.33|4342.33|4343.57|4343.57|4343.57|4343.57|4342.33|4342.33|0
1629878430000|2021-08-25 08:00:30|4344.94|4344.94|4344.94|4344.94|4344.94|4344.94|4344.94|4344.94|0
1629878440000|2021-08-25 08:00:40|4346.18|4346.18|4343.7|4343.7|4346.18|4346.18|4343.7|4343.7|0
1629878460000|2021-08-25 08:01:00|4343.95|4343.95|4344.08|4344.08|4344.08|4344.08|4343.95|4343.95|0
1629878530000|2021-08-25 08:02:10|4343.7|4343.7|4343.7|4343.7|4343.7|4343.7|4343.7|4343.7|0
1629878550000|2021-08-25 08:02:30|4343.57|4343.57|4343.57|4343.57|4343.57|4343.57|4343.57|4343.57|0
1629878580000|2021-08-25 08:03:00|4342.33|4342.33|4343.74|4343.74|4343.74|4343.74|4342.33|4342.33|0
1629878590000|2021-08-25 08:03:10|4343.49|4343.49|4343.49|4343.49|4343.49|4343.49|4343.49|4343.49|0
1629878610000|2021-08-25 08:03:30|4343.66|4343.66|4343.66|4343.66|4343.66|4343.66|4343.66|4343.66|0
1629878670000|2021-08-25 08:04:30|4339.94|4339.94|4341.18|4341.18|4341.18|4341.18|4339.94|4339.94|0
1629878790000|2021-08-25 08:06:30|4342.42|4342.42|4343.79|4343.79|4343.79|4343.79|4342.42|4342.42|0
1629878800000|2021-08-25 08:06:40|4342.55|4342.55|4342.55|4342.55|4342.55|4342.55|4342.55|4342.55|0
1629878820000|2021-08-25 08:07:00|4342.29|4342.29|4342.17|4342.17|4342.29|4342.29|4342.17|4342.17|0
1629878910000|2021-08-25 08:08:30|4340.93|4340.93|4340.93|4340.93|4340.93|4340.93|4340.93|4340.93|0
1629879040000|2021-08-25 08:10:40|4343.41|4343.41|4343.91|4343.91|4343.91|4343.91|4343.41|4343.41|0
1629879150000|2021-08-25 08:12:30|4344.04|4344.04|4344.29|4344.29|4344.29|4344.29|4344.04|4344.04|0
1629879170000|2021-08-25 08:12:50|4344.46|4344.46|4344.46|4344.46|4344.46|4344.46|4344.46|4344.46|0
1629879180000|2021-08-25 08:13:00|4344.81|4344.81|4344.94|4344.94|4344.94|4344.94|4344.81|4344.81|0
1629879190000|2021-08-25 08:13:10|4345.06|4345.06|4344.89|4344.89|4345.06|4345.06|4344.89|4344.89|0
1629879210000|2021-08-25 08:13:30|4346.13|4346.13|4346.13|4346.13|4346.13|4346.13|4346.13|4346.13|0
1629879240000|2021-08-25 08:14:00|4345.88|4345.88|4345.88|4345.88|4345.88|4345.88|4345.88|4345.88|0
1629879250000|2021-08-25 08:14:10|4345.75|4345.75|4345.75|4345.75|4345.75|4345.75|4345.75|4345.75|0
1629879330000|2021-08-25 08:15:30|4344.51|4344.51|4344.51|4344.51|4344.51|4344.51|4344.51|4344.51|0
1629879400000|2021-08-25 08:16:40|4348.23|4348.23|4348.23|4348.23|4348.23|4348.23|4348.23|4348.23|0
1629879430000|2021-08-25 08:17:10|4348.06|4348.06|4348.06|4348.06|4348.06|4348.06|4348.06|4348.06|0
1629879480000|2021-08-25 08:18:00|4345.58|4345.58|4345.58|4345.58|4345.58|4345.58|4345.58|4345.58|0
1629879540000|2021-08-25 08:19:00|4345.96|4345.96|4346.34|4346.34|4346.34|4346.34|4345.96|4345.96|0
1629879550000|2021-08-25 08:19:10|4346.59|4346.59|4346.34|4346.34|4346.59|4346.59|4346.34|4346.34|0
1629879580000|2021-08-25 08:19:40|4345.83|4345.83|4345.83|4345.83|4345.83|4345.83|4345.83|4345.83|0
1629879640000|2021-08-25 08:20:40|4348.31|4348.31|4348.31|4348.31|4348.31|4348.31|4348.31|4348.31|0
1629879730000|2021-08-25 08:22:10|4349.55|4349.55|4350.06|4350.06|4350.06|4350.06|4349.55|4349.55|0
1629879760000|2021-08-25 08:22:40|4349.8|4349.8|4349.8|4349.8|4349.8|4349.8|4349.8|4349.8|0
1629879770000|2021-08-25 08:22:50|4349.93|4349.93|4350.06|4350.06|4350.06|4350.06|4349.93|4349.93|0
1629879820000|2021-08-25 08:23:40|4348.82|4348.82|4347.58|4347.58|4348.82|4348.82|4347.58|4347.58|0
1629879830000|2021-08-25 08:23:50|4347.41|4347.41|4347.41|4347.41|4347.41|4347.41|4347.41|4347.41|0
1629879860000|2021-08-25 08:24:20|4347.79|4347.79|4347.79|4347.79|4347.79|4347.79|4347.79|4347.79|0
1629879870000|2021-08-25 08:24:30|4348.04|4348.04|4347.79|4347.79|4348.04|4348.04|4347.79|4347.79|0
1629879880000|2021-08-25 08:24:40|4346.55|4346.55|4346.55|4346.55|4346.55|4346.55|4346.55|4346.55|0
1629879890000|2021-08-25 08:24:50|4347.07|4347.07|4347.07|4347.07|4347.07|4347.07|4347.07|4347.07|0
1629879900000|2021-08-25 08:25:00|4349.54|4349.54|4348.31|4348.31|4349.54|4349.54|4348.31|4348.31|0
1629880120000|2021-08-25 08:28:40|4347.07|4347.07|4347.07|4347.07|4347.07|4347.07|4347.07|4347.07|0
1629880170000|2021-08-25 08:29:30|4346.94|4346.94|4346.81|4346.81|4346.94|4346.94|4346.81|4346.81|0
1629880190000|2021-08-25 08:29:50|4346.47|4346.47|4346.47|4346.47|4346.47|4346.47|4346.47|4346.47|0
1629880320000|2021-08-25 08:32:00|4346.64|4346.64|4346.64|4346.64|4346.64|4346.64|4346.64|4346.64|0
1629880330000|2021-08-25 08:32:10|4346.47|4346.47|4346.47|4346.47|4346.47|4346.47|4346.47|4346.47|0
1629880430000|2021-08-25 08:33:50|4346.3|4346.3|4346.3|4346.3|4346.3|4346.3|4346.3|4346.3|0
1629880440000|2021-08-25 08:34:00|4346.47|4346.47|4346.47|4346.47|4346.47|4346.47|4346.47|4346.47|0
1629880460000|2021-08-25 08:34:20|4345.23|4345.23|4345.23|4345.23|4345.23|4345.23|4345.23|4345.23|0
1629880500000|2021-08-25 08:35:00|4343.99|4343.99|4343.99|4343.99|4343.99|4343.99|4343.99|4343.99|0
1629880560000|2021-08-25 08:36:00|4346.47|4346.47|4346.98|4346.98|4346.98|4346.98|4346.47|4346.47|0
1629880610000|2021-08-25 08:36:50|4346.81|4346.81|4346.81|4346.81|4346.81|4346.81|4346.81|4346.81|0
1629880620000|2021-08-25 08:37:00|4345.57|4345.57|4345.57|4345.57|4345.57|4345.57|4345.57|4345.57|0
1629880650000|2021-08-25 08:37:30|4345.32|4345.32|4345.32|4345.32|4345.32|4345.32|4345.32|4345.32|0
1629880660000|2021-08-25 08:37:40|4345.19|4345.19|4344.94|4344.94|4345.19|4345.19|4344.94|4344.94|0
1629880670000|2021-08-25 08:37:50|4345.11|4345.11|4344.86|4344.86|4345.11|4345.11|4344.86|4344.86|0
1629880680000|2021-08-25 08:38:00|4343.62|4343.62|4343.62|4343.62|4343.62|4343.62|4343.62|4343.62|0
1629880730000|2021-08-25 08:38:50|4342.38|4342.38|4342.38|4342.38|4342.38|4342.38|4342.38|4342.38|0
1629880780000|2021-08-25 08:39:40|4342.5|4342.5|4342.5|4342.5|4342.5|4342.5|4342.5|4342.5|0
1629880830000|2021-08-25 08:40:30|4342.63|4342.63|4342.5|4342.5|4342.63|4342.63|4342.5|4342.5|0
1629880950000|2021-08-25 08:42:30|4342.76|4342.76|4342.89|4342.89|4342.89|4342.89|4342.76|4342.76|0
1629881080000|2021-08-25 08:44:40|4344.12|4344.12|4344.12|4344.12|4344.12|4344.12|4344.12|4344.12|0
1629881180000|2021-08-25 08:46:20|4344.51|4344.51|4344.38|4344.38|4344.51|4344.51|4344.38|4344.38|0
1629881280000|2021-08-25 08:48:00|4344|4344|4343.62|4343.62|4344|4344|4343.62|4343.62|0
1629881290000|2021-08-25 08:48:10|4343.87|4343.87|4343.87|4343.87|4343.87|4343.87|4343.87|4343.87|0
1629881340000|2021-08-25 08:49:00|4344|4344|4344|4344|4344|4344|4344|4344|0
1629881430000|2021-08-25 08:50:30|4345.24|4345.24|4345.62|4345.62|4345.62|4345.62|4345.24|4345.24|0
1629881490000|2021-08-25 08:51:30|4345.49|4345.49|4345.49|4345.49|4345.49|4345.49|4345.49|4345.49|0
1629881520000|2021-08-25 08:52:00|4345.62|4345.62|4345.79|4345.79|4345.79|4345.79|4345.62|4345.62|0
1629881560000|2021-08-25 08:52:40|4344.3|4344.3|4344.3|4344.3|4344.3|4344.3|4344.3|4344.3|0
1629881650000|2021-08-25 08:54:10|4344.8|4344.8|4344.8|4344.8|4344.8|4344.8|4344.8|4344.8|0
1629881660000|2021-08-25 08:54:20|4348.52|4348.52|4349.76|4349.76|4349.76|4349.76|4348.52|4348.52|0
1629881690000|2021-08-25 08:54:50|4350.02|4350.02|4350.02|4350.02|4350.02|4350.02|4350.02|4350.02|0
1629881700000|2021-08-25 08:55:00|4351.25|4351.25|4351.25|4351.25|4351.25|4351.25|4351.25|4351.25|0
1629881710000|2021-08-25 08:55:10|4350.02|4350.02|4350.02|4350.02|4350.02|4350.02|4350.02|4350.02|0
1629881860000|2021-08-25 08:57:40|4350.19|4350.19|4350.19|4350.19|4350.19|4350.19|4350.19|4350.19|0
1629881900000|2021-08-25 08:58:20|4350.02|4350.02|4350.02|4350.02|4350.02|4350.02|4350.02|4350.02|0
1629881930000|2021-08-25 08:58:50|4351.03|4351.03|4351.03|4351.03|4351.03|4351.03|4351.03|4351.03|0
1629881940000|2021-08-25 08:59:00|4353.51|4353.51|4352.27|4352.27|4353.51|4353.51|4352.27|4352.27|0
1629881960000|2021-08-25 08:59:20|4352.65|4352.65|4352.52|4352.52|4352.65|4352.65|4352.52|4352.52|0
1629881980000|2021-08-25 08:59:40|4352.14|4352.14|4352.02|4352.02|4352.14|4352.14|4352.02|4352.02|0
1629881990000|2021-08-25 08:59:50|4351.85|4351.85|4351.85|4351.85|4351.85|4351.85|4351.85|4351.85|0
1629882010000|2021-08-25 09:00:10|4351.59|4351.59|4351.59|4351.59|4351.72|4351.72|4351.59|4351.59|0
1629882060000|2021-08-25 09:01:00|4351.85|4351.85|4352.1|4352.1|4352.1|4352.1|4351.85|4351.85|0
1629882070000|2021-08-25 09:01:10|4351.85|4351.85|4351.85|4351.85|4351.85|4351.85|4351.85|4351.85|0
1629882080000|2021-08-25 09:01:20|4352.1|4352.1|4348.26|4348.26|4352.1|4352.1|4348.26|4348.26|0
1629882150000|2021-08-25 09:02:30|4348.38|4348.38|4348.38|4348.38|4348.38|4348.38|4348.38|4348.38|0
1629882200000|2021-08-25 09:03:20|4348.13|4348.13|4348.13|4348.13|4348.13|4348.13|4348.13|4348.13|0
1629882300000|2021-08-25 09:05:00|4347.96|4347.96|4347.96|4347.96|4347.96|4347.96|4347.96|4347.96|0
1629882320000|2021-08-25 09:05:20|4349.2|4349.2|4349.2|4349.2|4349.2|4349.2|4349.2|4349.2|0
1629882420000|2021-08-25 09:07:00|4349.58|4349.58|4349.58|4349.58|4349.58|4349.58|4349.58|4349.58|0
1629882440000|2021-08-25 09:07:20|4349.45|4349.45|4349.2|4349.2|4349.45|4349.45|4349.2|4349.2|0
1629882450000|2021-08-25 09:07:30|4350.44|4350.44|4350.44|4350.44|4350.44|4350.44|4350.44|4350.44|0
1629882460000|2021-08-25 09:07:40|4351.67|4351.67|4351.67|4351.67|4351.67|4351.67|4351.67|4351.67|0
1629882490000|2021-08-25 09:08:10|4351.55|4351.55|4351.55|4351.55|4351.55|4351.55|4351.55|4351.55|0
1629882660000|2021-08-25 09:11:00|4350.31|4350.31|4349.07|4349.07|4350.31|4350.31|4348.94|4348.94|0
1629882730000|2021-08-25 09:12:10|4349.2|4349.2|4349.2|4349.2|4349.2|4349.2|4349.2|4349.2|0
1629882800000|2021-08-25 09:13:20|4349.07|4349.07|4348.94|4348.94|4349.07|4349.07|4348.94|4348.94|0
1629882830000|2021-08-25 09:13:50|4348.69|4348.69|4348.69|4348.69|4348.69|4348.69|4348.69|4348.69|0
1629882870000|2021-08-25 09:14:30|4348.31|4348.31|4348.43|4348.43|4348.43|4348.43|4348.31|4348.31|0
1629882890000|2021-08-25 09:14:50|4348.05|4348.05|4347.67|4347.67|4348.05|4348.05|4347.67|4347.67|0
1629882900000|2021-08-25 09:15:00|4346.43|4346.43|4346.43|4346.43|4346.43|4346.43|4346.43|4346.43|0
1629883040000|2021-08-25 09:17:20|4347.07|4347.07|4347.07|4347.07|4347.07|4347.07|4347.07|4347.07|0
1629883120000|2021-08-25 09:18:40|4348.31|4348.31|4349.8|4349.8|4349.8|4349.8|4348.31|4348.31|0
1629883140000|2021-08-25 09:19:00|4348.56|4348.56|4349.8|4349.8|4349.8|4349.8|4348.56|4348.56|0
1629883150000|2021-08-25 09:19:10|4349.67|4349.67|4349.67|4349.67|4349.67|4349.67|4349.67|4349.67|0
1629883250000|2021-08-25 09:20:50|4349.29|4349.29|4349.42|4349.42|4349.42|4349.42|4349.29|4349.29|0
1629883300000|2021-08-25 09:21:40|4349.55|4349.55|4349.55|4349.55|4349.55|4349.55|4349.55|4349.55|0
1629883310000|2021-08-25 09:21:50|4349.42|4349.42|4349.42|4349.42|4349.42|4349.42|4349.42|4349.42|0
1629883360000|2021-08-25 09:22:40|4348.18|4348.18|4348.18|4348.18|4348.18|4348.18|4348.18|4348.18|0
1629883490000|2021-08-25 09:24:50|4349.42|4349.42|4349.42|4349.42|4349.42|4349.42|4349.42|4349.42|0
1629883590000|2021-08-25 09:26:30|4349.8|4349.8|4349.93|4349.93|4349.93|4349.93|4349.8|4349.8|0
1629883600000|2021-08-25 09:26:40|4349.8|4349.8|4349.63|4349.63|4349.8|4349.8|4349.63|4349.63|0
1629883610000|2021-08-25 09:26:50|4349.5|4349.5|4349.37|4349.37|4349.5|4349.5|4349.37|4349.37|0
1629883650000|2021-08-25 09:27:30|4349.63|4349.63|4349.63|4349.63|4349.63|4349.63|4349.63|4349.63|0
1629883790000|2021-08-25 09:29:50|4349.46|4349.46|4349.46|4349.46|4349.46|4349.46|4349.46|4349.46|0
1629883840000|2021-08-25 09:30:40|4349.71|4349.71|4349.71|4349.71|4349.71|4349.71|4349.71|4349.71|0
1629883850000|2021-08-25 09:30:50|4349.97|4349.97|4350.09|4350.09|4350.09|4350.09|4349.97|4349.97|0
1629883940000|2021-08-25 09:32:20|4350.73|4350.73|4350.73|4350.73|4350.73|4350.73|4350.73|4350.73|0
1629884080000|2021-08-25 09:34:40|4350.56|4350.56|4350.56|4350.56|4350.56|4350.56|4350.56|4350.56|0
1629884100000|2021-08-25 09:35:00|4350.73|4350.73|4350.73|4350.73|4350.73|4350.73|4350.73|4350.73|0
1629884110000|2021-08-25 09:35:10|4350.98|4350.98|4350.98|4350.98|4350.98|4350.98|4350.98|4350.98|0
1629884200000|2021-08-25 09:36:40|4349.74|4349.74|4350.98|4350.98|4350.98|4350.98|4349.74|4349.74|0
1629884300000|2021-08-25 09:38:20|4350.81|4350.81|4350.81|4350.81|4350.81|4350.81|4350.81|4350.81|0
1629884310000|2021-08-25 09:38:30|4350.56|4350.56|4349.32|4349.32|4350.56|4350.56|4349.32|4349.32|0
1629884360000|2021-08-25 09:39:20|4350.56|4350.56|4350.56|4350.56|4350.56|4350.56|4350.56|4350.56|0
1629884400000|2021-08-25 09:40:00|4350.94|4350.94|4351.07|4351.07|4351.07|4351.07|4350.94|4350.94|0
1629884410000|2021-08-25 09:40:10|4351.19|4351.19|4351.07|4351.07|4351.19|4351.19|4351.07|4351.07|0
1629884450000|2021-08-25 09:40:50|4350.81|4350.81|4350.81|4350.81|4350.81|4350.81|4350.81|4350.81|0
1629884470000|2021-08-25 09:41:10|4350.43|4350.43|4350.43|4350.43|4350.43|4350.43|4350.43|4350.43|0
1629884540000|2021-08-25 09:42:20|4349.19|4349.19|4349.19|4349.19|4349.19|4349.19|4349.19|4349.19|0
1629884600000|2021-08-25 09:43:20|4349.06|4349.06|4348.56|4348.56|4349.06|4349.06|4348.56|4348.56|0
1629884620000|2021-08-25 09:43:40|4347.32|4347.32|4347.32|4347.32|4347.32|4347.32|4347.32|4347.32|0
1629884630000|2021-08-25 09:43:50|4347.57|4347.57|4347.57|4347.57|4347.57|4347.57|4347.57|4347.57|0
1629884680000|2021-08-25 09:44:40|4347.4|4347.4|4347.36|4347.36|4347.4|4347.4|4347.1|4347.1|0
1629884700000|2021-08-25 09:45:00|4347.23|4347.23|4347.23|4347.23|4347.23|4347.23|4347.23|4347.23|0
1629884880000|2021-08-25 09:48:00|4345.99|4345.99|4344.75|4344.75|4345.99|4345.99|4344.75|4344.75|0
1629884920000|2021-08-25 09:48:40|4343.51|4343.51|4343.51|4343.51|4343.51|4343.51|4343.51|4343.51|0
1629885000000|2021-08-25 09:50:00|4342.27|4342.27|4344.75|4344.75|4344.75|4344.75|4342.27|4342.27|0
1629885060000|2021-08-25 09:51:00|4343.51|4343.51|4343.51|4343.51|4343.51|4343.51|4343.51|4343.51|0
1629885130000|2021-08-25 09:52:10|4343.64|4343.64|4343.64|4343.64|4343.64|4343.64|4343.64|4343.64|0
1629885140000|2021-08-25 09:52:20|4343.51|4343.51|4343.69|4343.69|4343.69|4343.69|4343.51|4343.51|0
1629885240000|2021-08-25 09:54:00|4343.94|4343.94|4344.19|4344.19|4344.19|4344.19|4343.94|4343.94|0
1629885250000|2021-08-25 09:54:10|4343.94|4343.94|4343.81|4343.81|4343.94|4343.94|4343.69|4343.69|0
1629885300000|2021-08-25 09:55:00|4342.57|4342.57|4342.57|4342.57|4342.57|4342.57|4342.57|4342.57|0
1629885400000|2021-08-25 09:56:40|4340.1|4340.1|4340.1|4340.1|4340.1|4340.1|4340.1|4340.1|0
1629885520000|2021-08-25 09:58:40|4340.22|4340.22|4340.22|4340.22|4340.22|4340.22|4340.22|4340.22|0
1629885540000|2021-08-25 09:59:00|4338.98|4338.98|4338.98|4338.98|4338.98|4338.98|4338.98|4338.98|0
1629885550000|2021-08-25 09:59:10|4340.22|4340.22|4340.22|4340.22|4340.22|4340.22|4340.22|4340.22|0
1629885570000|2021-08-25 09:59:30|4340.35|4340.35|4340.35|4340.35|4340.35|4340.35|4340.35|4340.35|0
1629885610000|2021-08-25 10:00:10|4339.11|4339.11|4339.11|4339.11|4339.11|4339.11|4339.11|4339.11|0
1629885700000|2021-08-25 10:01:40|4340.35|4340.35|4340.35|4340.35|4340.35|4340.35|4340.35|4340.35|0
1629885720000|2021-08-25 10:02:00|4341.59|4341.59|4341.84|4341.84|4341.84|4341.84|4341.59|4341.59|0
1629885730000|2021-08-25 10:02:10|4341.72|4341.72|4341.33|4341.33|4341.72|4341.72|4341.33|4341.33|0
1629885750000|2021-08-25 10:02:30|4341.08|4341.08|4341.08|4341.08|4341.08|4341.08|4341.08|4341.08|0
1629885770000|2021-08-25 10:02:50|4339.84|4339.84|4339.84|4339.84|4339.84|4339.84|4339.84|4339.84|0
1629885820000|2021-08-25 10:03:40|4339.97|4339.97|4339.97|4339.97|4339.97|4339.97|4339.97|4339.97|0
1629885940000|2021-08-25 10:05:40|4340.35|4340.35|4340.35|4340.35|4340.35|4340.35|4340.35|4340.35|0
1629886060000|2021-08-25 10:07:40|4340.18|4340.18|4340.18|4340.18|4340.18|4340.18|4340.18|4340.18|0
1629886070000|2021-08-25 10:07:50|4340.35|4340.35|4340.35|4340.35|4340.35|4340.35|4340.35|4340.35|0
1629886110000|2021-08-25 10:08:30|4340.22|4340.22|4340.22|4340.22|4340.22|4340.22|4340.22|4340.22|0
1629886140000|2021-08-25 10:09:00|4338.98|4338.98|4338.98|4338.98|4338.98|4338.98|4338.98|4338.98|0
1629886200000|2021-08-25 10:10:00|4338.81|4338.81|4338.81|4338.81|4338.81|4338.81|4338.81|4338.81|0
1629886300000|2021-08-25 10:11:40|4338.64|4338.64|4338.64|4338.64|4338.64|4338.64|4338.64|4338.64|0
1629886350000|2021-08-25 10:12:30|4339.02|4339.02|4339.02|4339.02|4339.02|4339.02|4339.02|4339.02|0
1629886450000|2021-08-25 10:14:10|4340.26|4340.26|4340.26|4340.26|4340.26|4340.26|4340.26|4340.26|0
1629886510000|2021-08-25 10:15:10|4340.39|4340.39|4340.39|4340.39|4340.39|4340.39|4340.39|4340.39|0
1629886540000|2021-08-25 10:15:40|4340.51|4340.51|4340.51|4340.51|4341.75|4341.75|4340.51|4340.51|0
1629886560000|2021-08-25 10:16:00|4339.27|4339.27|4339.4|4339.4|4339.4|4339.4|4339.27|4339.27|0
1629886600000|2021-08-25 10:16:40|4339.53|4339.53|4339.53|4339.53|4339.53|4339.53|4339.53|4339.53|0
1629886610000|2021-08-25 10:16:50|4338.29|4338.29|4338.29|4338.29|4338.29|4338.29|4338.29|4338.29|0
1629886650000|2021-08-25 10:17:30|4338.04|4338.04|4338.25|4338.25|4338.25|4338.25|4337.91|4337.91|0
1629886660000|2021-08-25 10:17:40|4338.42|4338.42|4338.42|4338.42|4338.42|4338.42|4338.42|4338.42|0
1629886680000|2021-08-25 10:18:00|4338.29|4338.29|4338.29|4338.29|4338.29|4338.29|4338.29|4338.29|0
1629886720000|2021-08-25 10:18:40|4338.42|4338.42|4338.55|4338.55|4338.55|4338.55|4338.42|4338.42|0
1629886740000|2021-08-25 10:19:00|4339.78|4339.78|4339.78|4339.78|4339.78|4339.78|4339.78|4339.78|0
1629886800000|2021-08-25 10:20:00|4339.95|4339.95|4339.95|4339.95|4339.95|4339.95|4339.95|4339.95|0
1629886860000|2021-08-25 10:21:00|4340.3|4340.3|4340.3|4340.3|4340.3|4340.3|4340.3|4340.3|0
1629886900000|2021-08-25 10:21:40|4340.43|4340.43|4340.09|4340.09|4340.43|4340.43|4340.09|4340.09|0
1629886980000|2021-08-25 10:23:00|4341.32|4341.32|4342.39|4342.39|4342.56|4342.56|4341.32|4341.32|0
1629886990000|2021-08-25 10:23:10|4341.15|4341.15|4341.15|4341.15|4341.15|4341.15|4341.15|4341.15|0
1629887070000|2021-08-25 10:24:30|4340.98|4340.98|4340.98|4340.98|4340.98|4340.98|4340.98|4340.98|0
1629887130000|2021-08-25 10:25:30|4339.74|4339.74|4339.74|4339.74|4339.74|4339.74|4339.74|4339.74|0
1629887160000|2021-08-25 10:26:00|4338.5|4338.5|4336.2|4336.2|4338.5|4338.5|4336.02|4336.02|0
1629887220000|2021-08-25 10:27:00|4335.69|4335.69|4334.7|4334.7|4335.94|4335.94|4334.7|4334.7|0
1629887240000|2021-08-25 10:27:20|4334.32|4334.32|4333.81|4333.81|4334.32|4334.32|4333.81|4333.81|0
1629887470000|2021-08-25 10:31:10|4333.98|4333.98|4333.98|4333.98|4333.98|4333.98|4333.98|4333.98|0
1629887520000|2021-08-25 10:32:00|4334.16|4334.16|4334.16|4334.16|4334.16|4334.16|4334.16|4334.16|0
1629887630000|2021-08-25 10:33:50|4333.65|4333.65|4333.65|4333.65|4333.65|4333.65|4333.65|4333.65|0
1629887640000|2021-08-25 10:34:00|4333.78|4333.78|4333.78|4333.78|4333.78|4333.78|4333.78|4333.78|0
1629887650000|2021-08-25 10:34:10|4336.25|4336.25|4336.25|4336.25|4336.25|4336.25|4336.25|4336.25|0
1629887660000|2021-08-25 10:34:20|4336|4336|4335.75|4335.75|4336|4336|4335.62|4335.62|0
1629887670000|2021-08-25 10:34:30|4335.49|4335.49|4335.49|4335.49|4335.49|4335.49|4335.49|4335.49|0
1629887690000|2021-08-25 10:34:50|4335.24|4335.24|4335.24|4335.24|4335.24|4335.24|4335.24|4335.24|0
1629887700000|2021-08-25 10:35:00|4335.07|4335.07|4335.07|4335.07|4335.07|4335.07|4335.07|4335.07|0
1629887750000|2021-08-25 10:35:50|4334.81|4334.81|4334.81|4334.81|4334.81|4334.81|4334.81|4334.81|0
1629887760000|2021-08-25 10:36:00|4336.05|4336.05|4336.05|4336.05|4336.05|4336.05|4336.05|4336.05|0
1629887810000|2021-08-25 10:36:50|4335.92|4335.92|4335.92|4335.92|4335.92|4335.92|4335.92|4335.92|0
1629887820000|2021-08-25 10:37:00|4336.18|4336.18|4336.3|4336.3|4336.3|4336.3|4336.18|4336.18|0
1629887870000|2021-08-25 10:37:50|4335.07|4335.07|4335.19|4335.19|4335.19|4335.19|4335.07|4335.07|0
1629887980000|2021-08-25 10:39:40|4335.32|4335.32|4335.32|4335.32|4335.32|4335.32|4335.32|4335.32|0
1629888030000|2021-08-25 10:40:30|4335.45|4335.45|4335.45|4335.45|4335.45|4335.45|4335.45|4335.45|0
1629888040000|2021-08-25 10:40:40|4335.28|4335.28|4335.28|4335.28|4335.28|4335.28|4335.28|4335.28|0
1629888060000|2021-08-25 10:41:00|4334.04|4334.04|4336.52|4336.52|4336.52|4336.52|4334.04|4334.04|0
1629888190000|2021-08-25 10:43:10|4334.04|4334.04|4334.04|4334.04|4334.04|4334.04|4334.04|4334.04|0
1629888200000|2021-08-25 10:43:20|4333.53|4333.53|4333.53|4333.53|4333.53|4333.53|4333.53|4333.53|0
1629888250000|2021-08-25 10:44:10|4333.7|4333.7|4333.87|4333.87|4333.87|4333.87|4333.7|4333.7|0
1629888300000|2021-08-25 10:45:00|4334|4334|4334|4334|4334|4334|4334|4334|0
1629888340000|2021-08-25 10:45:40|4332.76|4332.76|4331.52|4331.52|4332.76|4332.76|4331.52|4331.52|0
1629888350000|2021-08-25 10:45:50|4331.65|4331.65|4331.9|4331.9|4331.9|4331.9|4331.65|4331.65|0
1629888390000|2021-08-25 10:46:30|4331.78|4331.78|4331.78|4331.78|4331.78|4331.78|4331.78|4331.78|0
1629888460000|2021-08-25 10:47:40|4333.02|4333.02|4333.02|4333.02|4333.02|4333.02|4333.02|4333.02|0
1629888500000|2021-08-25 10:48:20|4334.25|4334.25|4334.13|4334.13|4334.25|4334.25|4334.13|4334.13|0
1629888690000|2021-08-25 10:51:30|4334.38|4334.38|4334.38|4334.38|4334.38|4334.38|4334.38|4334.38|0
1629888720000|2021-08-25 10:52:00|4333.14|4333.14|4333.14|4333.14|4333.14|4333.14|4333.14|4333.14|0
1629888730000|2021-08-25 10:52:10|4333.4|4333.4|4331.9|4331.9|4333.4|4333.4|4331.9|4331.9|0
1629888740000|2021-08-25 10:52:20|4331.78|4331.78|4331.65|4331.65|4331.78|4331.78|4331.65|4331.65|0
1629888880000|2021-08-25 10:54:40|4332.89|4332.89|4332.89|4332.89|4332.89|4332.89|4332.89|4332.89|0
1629888900000|2021-08-25 10:55:00|4333.52|4333.52|4333.52|4333.52|4333.52|4333.52|4333.52|4333.52|0
1629888920000|2021-08-25 10:55:20|4332.28|4332.28|4332.28|4332.28|4332.28|4332.28|4332.28|4332.28|0
1629889030000|2021-08-25 10:57:10|4333.52|4333.52|4333.52|4333.52|4333.52|4333.52|4333.52|4333.52|0
1629889050000|2021-08-25 10:57:30|4333.14|4333.14|4333.02|4333.02|4333.14|4333.14|4333.02|4333.02|0
1629889110000|2021-08-25 10:58:30|4333.14|4333.14|4333.14|4333.14|4333.14|4333.14|4333.14|4333.14|0
1629889190000|2021-08-25 10:59:50|4333.02|4333.02|4333.02|4333.02|4333.02|4333.02|4333.02|4333.02|0
1629889310000|2021-08-25 11:01:50|4332.84|4332.84|4332.84|4332.84|4332.84|4332.84|4332.84|4332.84|0
1629889330000|2021-08-25 11:02:10|4332.72|4332.72|4332.72|4332.72|4332.72|4332.72|4332.72|4332.72|0
1629889400000|2021-08-25 11:03:20|4332.59|4332.59|4332.59|4332.59|4332.59|4332.59|4332.59|4332.59|0
1629889440000|2021-08-25 11:04:00|4332.93|4332.93|4332.59|4332.59|4332.93|4332.93|4332.59|4332.59|0
1629889520000|2021-08-25 11:05:20|4332.46|4332.46|4332.46|4332.46|4332.46|4332.46|4332.46|4332.46|0
1629889560000|2021-08-25 11:06:00|4331.22|4331.22|4327.51|4327.51|4331.22|4331.22|4327.51|4327.51|0
1629889580000|2021-08-25 11:06:20|4327.89|4327.89|4327.89|4327.89|4327.89|4327.89|4327.89|4327.89|0
1629889610000|2021-08-25 11:06:50|4327.71|4327.71|4327.88|4327.88|4327.88|4327.88|4327.71|4327.71|0
1629889770000|2021-08-25 11:09:30|4327.63|4327.63|4327.63|4327.63|4327.63|4327.63|4327.63|4327.63|0
1629889800000|2021-08-25 11:10:00|4325.15|4325.15|4325.15|4325.15|4325.15|4325.15|4325.15|4325.15|0
1629889850000|2021-08-25 11:10:50|4325.28|4325.28|4325.53|4325.53|4325.53|4325.53|4325.28|4325.28|0
1629889860000|2021-08-25 11:11:00|4325.88|4325.88|4325.88|4325.88|4325.88|4325.88|4325.88|4325.88|0
1629889890000|2021-08-25 11:11:30|4325.75|4325.75|4325.75|4325.75|4325.75|4325.75|4325.75|4325.75|0
1629889980000|2021-08-25 11:13:00|4324.51|4324.51|4324.51|4324.51|4324.51|4324.51|4324.51|4324.51|0
1629890050000|2021-08-25 11:14:10|4325.75|4325.75|4325.75|4325.75|4326.99|4326.99|4325.75|4325.75|0
1629890160000|2021-08-25 11:16:00|4324.51|4324.51|4324.51|4324.51|4324.51|4324.51|4324.51|4324.51|0
1629890210000|2021-08-25 11:16:50|4324.34|4324.34|4324.34|4324.34|4324.34|4324.34|4324.34|4324.34|0
1629890240000|2021-08-25 11:17:20|4325.58|4325.58|4325.58|4325.58|4325.58|4325.58|4325.58|4325.58|0
1629890320000|2021-08-25 11:18:40|4326.09|4326.09|4326.04|4326.04|4326.21|4326.21|4326.04|4326.04|0
1629890340000|2021-08-25 11:19:00|4326.3|4326.3|4326.3|4326.3|4326.3|4326.3|4326.3|4326.3|0
1629890360000|2021-08-25 11:19:20|4326.68|4326.68|4326.68|4326.68|4326.68|4326.68|4326.68|4326.68|0
1629890390000|2021-08-25 11:19:50|4326.81|4326.81|4326.3|4326.3|4326.81|4326.81|4326.3|4326.3|0
1629890400000|2021-08-25 11:20:00|4326.42|4326.42|4325.18|4325.18|4326.42|4326.42|4325.18|4325.18|0
1629890430000|2021-08-25 11:20:30|4323.82|4323.82|4323.82|4323.82|4323.82|4323.82|4323.82|4323.82|0
1629890480000|2021-08-25 11:21:20|4323.69|4323.69|4323.56|4323.56|4323.69|4323.69|4323.56|4323.56|0
1629890500000|2021-08-25 11:21:40|4321.09|4321.09|4321.09|4321.09|4321.09|4321.09|4321.09|4321.09|0
1629890510000|2021-08-25 11:21:50|4320.71|4320.71|4320.45|4320.45|4320.71|4320.71|4320.45|4320.45|0
1629890560000|2021-08-25 11:22:40|4320.96|4320.96|4320.96|4320.96|4320.96|4320.96|4320.96|4320.96|0
1629890570000|2021-08-25 11:22:50|4320.83|4320.83|4320.58|4320.58|4320.83|4320.83|4320.58|4320.58|0
1629890640000|2021-08-25 11:24:00|4320.71|4320.71|4320.71|4320.71|4320.71|4320.71|4320.71|4320.71|0
1629890750000|2021-08-25 11:25:50|4321.94|4321.94|4321.94|4321.94|4321.94|4321.94|4321.94|4321.94|0
1629890780000|2021-08-25 11:26:20|4321.82|4321.82|4321.82|4321.82|4321.82|4321.82|4321.82|4321.82|0
1629890800000|2021-08-25 11:26:40|4321.69|4321.69|4321.69|4321.69|4321.69|4321.69|4321.69|4321.69|0
1629890880000|2021-08-25 11:28:00|4321.82|4321.82|4321.82|4321.82|4321.82|4321.82|4321.82|4321.82|0
1629890940000|2021-08-25 11:29:00|4323.06|4323.06|4324.3|4324.3|4324.3|4324.3|4323.06|4323.06|0
1629890960000|2021-08-25 11:29:20|4324.12|4324.12|4324.12|4324.12|4324.12|4324.12|4324.12|4324.12|0
1629890970000|2021-08-25 11:29:30|4325.36|4325.36|4326.6|4326.6|4326.6|4326.6|4325.36|4325.36|0
1629890980000|2021-08-25 11:29:40|4325.36|4325.36|4325.36|4325.36|4325.36|4325.36|4325.36|4325.36|0
1629891020000|2021-08-25 11:30:20|4325.19|4325.19|4325.19|4325.19|4325.19|4325.19|4325.19|4325.19|0
1629891060000|2021-08-25 11:31:00|4323.95|4323.95|4323.95|4323.95|4323.95|4323.95|4323.95|4323.95|0
1629891070000|2021-08-25 11:31:10|4324.21|4324.21|4324.21|4324.21|4324.21|4324.21|4324.21|4324.21|0
1629891090000|2021-08-25 11:31:30|4324.33|4324.33|4323.09|4323.09|4324.33|4324.33|4323.09|4323.09|0
1629891100000|2021-08-25 11:31:40|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|0
1629891140000|2021-08-25 11:32:20|4321.73|4321.73|4321.73|4321.73|4321.73|4321.73|4321.47|4321.47|0
1629891150000|2021-08-25 11:32:30|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|0
1629891160000|2021-08-25 11:32:40|4321.73|4321.73|4321.73|4321.73|4321.73|4321.73|4321.73|4321.73|0
1629891170000|2021-08-25 11:32:50|4321.6|4321.6|4321.6|4321.6|4321.6|4321.6|4321.6|4321.6|0
1629891300000|2021-08-25 11:35:00|4321.47|4321.47|4321.65|4321.65|4321.65|4321.65|4321.47|4321.47|0
1629891330000|2021-08-25 11:35:30|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|0
1629891420000|2021-08-25 11:37:00|4322.03|4322.03|4322.03|4322.03|4322.03|4322.03|4322.03|4322.03|0
1629891430000|2021-08-25 11:37:10|4322.15|4322.15|4322.28|4322.28|4322.28|4322.28|4322.15|4322.15|0
1629891480000|2021-08-25 11:38:00|4322.53|4322.53|4322.53|4322.53|4322.53|4322.53|4322.53|4322.53|0
1629891540000|2021-08-25 11:39:00|4322.71|4322.71|4323.21|4323.21|4323.21|4323.21|4322.71|4322.71|0
1629891590000|2021-08-25 11:39:50|4325.69|4325.69|4326.93|4326.93|4326.93|4326.93|4325.69|4325.69|0
1629891760000|2021-08-25 11:42:40|4327.06|4327.06|4327.06|4327.06|4327.06|4327.06|4327.06|4327.06|0
1629891790000|2021-08-25 11:43:10|4326.81|4326.81|4326.81|4326.81|4326.81|4326.81|4326.81|4326.81|0
1629891850000|2021-08-25 11:44:10|4329.28|4329.28|4329.28|4329.28|4329.28|4329.28|4329.28|4329.28|0
1629891940000|2021-08-25 11:45:40|4329.03|4329.03|4329.16|4329.16|4329.16|4329.16|4329.03|4329.03|0
1629892060000|2021-08-25 11:47:40|4329.03|4329.03|4330.27|4330.27|4330.27|4330.27|4329.03|4329.03|0
1629892080000|2021-08-25 11:48:00|4329.03|4329.03|4329.03|4329.03|4329.03|4329.03|4329.03|4329.03|0
1629892120000|2021-08-25 11:48:40|4330.27|4330.27|4330.27|4330.27|4330.27|4330.27|4330.27|4330.27|0
1629892160000|2021-08-25 11:49:20|4330.4|4330.4|4330.27|4330.27|4330.4|4330.4|4330.27|4330.27|0
1629892200000|2021-08-25 11:50:00|4330.44|4330.44|4330.69|4330.69|4330.69|4330.69|4330.44|4330.44|0
1629892230000|2021-08-25 11:50:30|4331.93|4331.93|4331.93|4331.93|4331.93|4331.93|4331.93|4331.93|0
1629892260000|2021-08-25 11:51:00|4332.06|4332.06|4332.23|4332.23|4332.23|4332.23|4332.06|4332.06|0
1629892380000|2021-08-25 11:53:00|4332.36|4332.36|4332.36|4332.36|4332.36|4332.36|4332.36|4332.36|0
1629892400000|2021-08-25 11:53:20|4332.48|4332.48|4332.48|4332.48|4332.48|4332.48|4332.48|4332.48|0
1629892440000|2021-08-25 11:54:00|4334.96|4334.96|4334.96|4334.96|4334.96|4334.96|4334.96|4334.96|0
1629892470000|2021-08-25 11:54:30|4333.72|4333.72|4333.72|4333.72|4333.72|4333.72|4333.72|4333.72|0
1629892570000|2021-08-25 11:56:10|4333.98|4333.98|4333.98|4333.98|4333.98|4333.98|4333.98|4333.98|0
1629892610000|2021-08-25 11:56:50|4334.1|4334.1|4333.98|4333.98|4334.1|4334.1|4333.98|4333.98|0
1629892620000|2021-08-25 11:57:00|4333.72|4333.72|4333.6|4333.6|4333.72|4333.72|4333.6|4333.6|0
1629892710000|2021-08-25 11:58:30|4336.08|4336.08|4337.31|4337.31|4337.31|4337.31|4336.08|4336.08|0
1629892720000|2021-08-25 11:58:40|4338.55|4338.55|4338.55|4338.55|4338.55|4338.55|4338.55|4338.55|0
1629892750000|2021-08-25 11:59:10|4338.68|4338.68|4338.68|4338.68|4338.68|4338.68|4338.68|4338.68|0
1629892800000|2021-08-25 12:00:00|4338.93|4338.93|4337.7|4337.7|4338.93|4338.93|4337.7|4337.7|0
1629892870000|2021-08-25 12:01:10|4337.82|4337.82|4337.82|4337.82|4337.82|4337.82|4337.82|4337.82|0
1629892910000|2021-08-25 12:01:50|4337.65|4337.65|4337.65|4337.65|4337.65|4337.65|4337.65|4337.65|0
1629892960000|2021-08-25 12:02:40|4337.48|4337.48|4337.48|4337.48|4337.48|4337.48|4337.48|4337.48|0
1629892990000|2021-08-25 12:03:10|4337.82|4337.82|4337.99|4337.99|4337.99|4337.99|4337.82|4337.82|0
1629893030000|2021-08-25 12:03:50|4337.74|4337.74|4337.61|4337.61|4337.74|4337.74|4337.61|4337.61|0
1629893040000|2021-08-25 12:04:00|4338.85|4338.85|4338.85|4338.85|4338.85|4338.85|4338.85|4338.85|0
1629893110000|2021-08-25 12:05:10|4338.34|4338.34|4338.34|4338.34|4338.34|4338.34|4338.34|4338.34|0
1629893200000|2021-08-25 12:06:40|4337.1|4337.1|4338.34|4338.34|4338.34|4338.34|4337.1|4337.1|0
1629893220000|2021-08-25 12:07:00|4337.1|4337.1|4337.1|4337.1|4337.1|4337.1|4337.1|4337.1|0
1629893320000|2021-08-25 12:08:40|4336.97|4336.97|4336.84|4336.84|4336.97|4336.97|4336.84|4336.84|0
1629893400000|2021-08-25 12:10:00|4335.6|4335.6|4335.6|4335.6|4335.6|4335.6|4335.6|4335.6|0
1629893410000|2021-08-25 12:10:10|4335.35|4335.35|4335.35|4335.35|4335.35|4335.35|4335.35|4335.35|0
1629893430000|2021-08-25 12:10:30|4335.18|4335.18|4335.18|4335.18|4335.18|4335.18|4335.18|4335.18|0
1629893440000|2021-08-25 12:10:40|4335.35|4335.35|4335.35|4335.35|4335.35|4335.35|4335.35|4335.35|0
1629893490000|2021-08-25 12:11:30|4335.22|4335.22|4334.11|4334.11|4335.35|4335.35|4334.11|4334.11|0
1629893630000|2021-08-25 12:13:50|4334.24|4334.24|4334.11|4334.11|4334.24|4334.24|4334.11|4334.11|0
1629893640000|2021-08-25 12:14:00|4334.24|4334.24|4334.24|4334.24|4334.24|4334.24|4334.24|4334.24|0
1629893670000|2021-08-25 12:14:30|4333.6|4333.6|4333.35|4333.35|4333.6|4333.6|4333.35|4333.35|0
1629893790000|2021-08-25 12:16:30|4333.6|4333.6|4333.6|4333.6|4333.6|4333.6|4333.6|4333.6|0
1629893880000|2021-08-25 12:18:00|4333.78|4333.78|4333.78|4333.78|4333.78|4333.78|4333.78|4333.78|0
1629893900000|2021-08-25 12:18:20|4333.6|4333.6|4333.6|4333.6|4333.6|4333.6|4333.6|4333.6|0
1629893980000|2021-08-25 12:19:40|4333.73|4333.73|4333.73|4333.73|4333.73|4333.73|4333.73|4333.73|0
1629894000000|2021-08-25 12:20:00|4334.97|4334.97|4334.97|4334.97|4334.97|4334.97|4334.97|4334.97|0
1629894010000|2021-08-25 12:20:10|4336.21|4336.21|4336.21|4336.21|4336.21|4336.21|4336.21|4336.21|0
1629894100000|2021-08-25 12:21:40|4336.04|4336.04|4336.04|4336.04|4336.04|4336.04|4336.04|4336.04|0
1629894190000|2021-08-25 12:23:10|4335.91|4335.91|4335.66|4335.66|4335.91|4335.91|4335.66|4335.66|0
1629894300000|2021-08-25 12:25:00|4336.9|4336.9|4336.9|4336.9|4336.9|4336.9|4336.9|4336.9|0
1629894370000|2021-08-25 12:26:10|4337.02|4337.02|4337.15|4337.15|4337.15|4337.15|4337.02|4337.02|0
1629894390000|2021-08-25 12:26:30|4339.63|4339.63|4339.63|4339.63|4339.63|4339.63|4339.63|4339.63|0
1629894400000|2021-08-25 12:26:40|4338.39|4338.39|4338.39|4338.39|4338.39|4338.39|4338.39|4338.39|0
1629894450000|2021-08-25 12:27:30|4338.26|4338.26|4338.26|4338.26|4338.26|4338.26|4338.26|4338.26|0
1629894460000|2021-08-25 12:27:40|4338.14|4338.14|4338.14|4338.14|4338.14|4338.14|4338.14|4338.14|0
1629894520000|2021-08-25 12:28:40|4338.52|4338.52|4338.52|4338.52|4338.52|4338.52|4338.52|4338.52|0
1629894530000|2021-08-25 12:28:50|4340.99|4340.99|4342.23|4342.23|4342.23|4342.23|4340.99|4340.99|0
1629894700000|2021-08-25 12:31:40|4342.11|4342.11|4342.11|4342.11|4342.11|4342.11|4342.11|4342.11|0
1629894780000|2021-08-25 12:33:00|4340.87|4340.87|4340.87|4340.87|4340.87|4340.87|4340.87|4340.87|0
1629894890000|2021-08-25 12:34:50|4343.35|4343.35|4343.35|4343.35|4343.35|4343.35|4343.35|4343.35|0
1629894900000|2021-08-25 12:35:00|4344.59|4344.59|4343.35|4343.35|4345.82|4345.82|4343.35|4343.35|0
1629894950000|2021-08-25 12:35:50|4342.11|4342.11|4339.63|4339.63|4342.11|4342.11|4339.63|4339.63|0
1629895000000|2021-08-25 12:36:40|4340.14|4340.14|4339.88|4339.88|4340.14|4340.14|4339.88|4339.88|0
1629895040000|2021-08-25 12:37:20|4340.14|4340.14|4340.14|4340.14|4340.14|4340.14|4340.14|4340.14|0
1629895080000|2021-08-25 12:38:00|4338.9|4338.9|4338.9|4338.9|4338.9|4338.9|4338.9|4338.9|0
1629895100000|2021-08-25 12:38:20|4339.07|4339.07|4339.07|4339.07|4339.07|4339.07|4339.07|4339.07|0
1629895110000|2021-08-25 12:38:30|4339.32|4339.32|4339.32|4339.32|4339.32|4339.32|4339.32|4339.32|0
1629895140000|2021-08-25 12:39:00|4339.45|4339.45|4339.45|4339.45|4339.45|4339.45|4339.45|4339.45|0
1629895150000|2021-08-25 12:39:10|4340.69|4340.69|4340.69|4340.69|4340.69|4340.69|4340.69|4340.69|0
1629895160000|2021-08-25 12:39:20|4340.52|4340.52|4340.52|4340.52|4340.52|4340.52|4340.52|4340.52|0
1629895180000|2021-08-25 12:39:40|4340.77|4340.77|4340.77|4340.77|4340.77|4340.77|4340.77|4340.77|0
1629895200000|2021-08-25 12:40:00|4342.01|4342.01|4342.01|4342.01|4342.01|4342.01|4342.01|4342.01|0
1629895230000|2021-08-25 12:40:30|4341.88|4341.88|4341.88|4341.88|4341.88|4341.88|4341.88|4341.88|0
1629895320000|2021-08-25 12:42:00|4342.01|4342.01|4342.01|4342.01|4342.01|4342.01|4342.01|4342.01|0
1629895420000|2021-08-25 12:43:40|4341.84|4341.84|4341.84|4341.84|4341.84|4341.84|4341.84|4341.84|0
1629895470000|2021-08-25 12:44:30|4342.01|4342.01|4342.01|4342.01|4342.01|4342.01|4342.01|4342.01|0
1629895510000|2021-08-25 12:45:10|4342.18|4342.18|4342.18|4342.18|4342.18|4342.18|4342.18|4342.18|0
1629895550000|2021-08-25 12:45:50|4342.05|4342.05|4342.05|4342.05|4342.05|4342.05|4342.05|4342.05|0
1629895640000|2021-08-25 12:47:20|4342.18|4342.18|4342.18|4342.18|4342.18|4342.18|4342.18|4342.18|0
1629895700000|2021-08-25 12:48:20|4342.01|4342.01|4342.01|4342.01|4342.01|4342.01|4342.01|4342.01|0
1629895790000|2021-08-25 12:49:50|4343.25|4343.25|4343.25|4343.25|4343.25|4343.25|4343.25|4343.25|0
1629895820000|2021-08-25 12:50:20|4343.37|4343.37|4343.5|4343.5|4343.5|4343.5|4343.37|4343.37|0
1629895860000|2021-08-25 12:51:00|4345.98|4345.98|4345.98|4345.98|4345.98|4345.98|4345.98|4345.98|0
1629895870000|2021-08-25 12:51:10|4347.22|4347.22|4347.22|4347.22|4347.22|4347.22|4347.22|4347.22|0
1629895890000|2021-08-25 12:51:30|4347.6|4347.6|4347.22|4347.22|4348.46|4348.46|4345.98|4345.98|0
1629895900000|2021-08-25 12:51:40|4346.97|4346.97|4347.14|4347.14|4347.14|4347.14|4346.97|4346.97|0
1629895950000|2021-08-25 12:52:30|4347.26|4347.26|4347.26|4347.26|4347.26|4347.26|4347.26|4347.26|0
1629896050000|2021-08-25 12:54:10|4348.5|4348.5|4349.74|4349.74|4349.74|4349.74|4348.5|4348.5|0
1629896080000|2021-08-25 12:54:40|4349.87|4349.87|4349.87|4349.87|4349.87|4349.87|4349.87|4349.87|0
1629896120000|2021-08-25 12:55:20|4351.11|4351.11|4351.11|4351.11|4351.11|4351.11|4351.11|4351.11|0
1629896210000|2021-08-25 12:56:50|4351.36|4351.36|4351.24|4351.24|4351.36|4351.36|4351.24|4351.24|0
1629896230000|2021-08-25 12:57:10|4350|4350|4351.24|4351.24|4351.24|4351.24|4350|4350|0
1629896260000|2021-08-25 12:57:40|4351.36|4351.36|4351.36|4351.36|4351.36|4351.36|4351.36|4351.36|0
1629896280000|2021-08-25 12:58:00|4350.12|4350.12|4350.12|4350.12|4350.12|4350.12|4350.12|4350.12|0
1629896320000|2021-08-25 12:58:40|4349.87|4349.87|4349.62|4349.62|4349.87|4349.87|4349.62|4349.62|0
1629896410000|2021-08-25 13:00:10|4350.86|4350.86|4350.86|4350.86|4350.86|4350.86|4350.86|4350.86|0
1629896420000|2021-08-25 13:00:20|4349.62|4349.62|4349.62|4349.62|4349.62|4349.62|4349.62|4349.62|0
1629896540000|2021-08-25 13:02:20|4349.49|4349.49|4349.62|4349.62|4349.62|4349.62|4349.49|4349.49|0
1629896770000|2021-08-25 13:06:10|4349.49|4349.49|4349.49|4349.49|4349.49|4349.49|4349.49|4349.49|0
1629896790000|2021-08-25 13:06:30|4349.62|4349.62|4349.62|4349.62|4349.62|4349.62|4349.62|4349.62|0
1629896900000|2021-08-25 13:08:20|4350.86|4350.86|4352.09|4352.09|4352.09|4352.09|4350.86|4350.86|0
1629897020000|2021-08-25 13:10:20|4353.33|4353.33|4353.33|4353.33|4353.33|4353.33|4353.33|4353.33|0
1629897100000|2021-08-25 13:11:40|4353.16|4353.16|4353.16|4353.16|4353.16|4353.16|4353.16|4353.16|0
1629897180000|2021-08-25 13:13:00|4354.4|4354.4|4354.4|4354.4|4354.4|4354.4|4354.4|4354.4|0
1629897220000|2021-08-25 13:13:40|4355.64|4355.64|4355.64|4355.64|4355.64|4355.64|4355.64|4355.64|0
1629897240000|2021-08-25 13:14:00|4356.88|4356.88|4356.75|4356.75|4356.88|4356.88|4356.75|4356.75|0
1629897250000|2021-08-25 13:14:10|4356.88|4356.88|4359.36|4359.36|4359.36|4359.36|4356.88|4356.88|0
1629897280000|2021-08-25 13:14:40|4358.12|4358.12|4358.12|4358.12|4358.12|4358.12|4358.12|4358.12|0
1629897300000|2021-08-25 13:15:00|4359.36|4359.36|4355.64|4355.64|4359.36|4359.36|4355.64|4355.64|0
1629897340000|2021-08-25 13:15:40|4355.39|4355.39|4354.15|4354.15|4355.39|4355.39|4354.15|4354.15|0
1629897350000|2021-08-25 13:15:50|4354.02|4354.02|4354.02|4354.02|4354.02|4354.02|4354.02|4354.02|0
1629897370000|2021-08-25 13:16:10|4355.26|4355.26|4355.26|4355.26|4355.26|4355.26|4355.26|4355.26|0
1629897410000|2021-08-25 13:16:50|4355.39|4355.39|4355.39|4355.39|4355.39|4355.39|4355.39|4355.39|0
1629897530000|2021-08-25 13:18:50|4355|4355|4355|4355|4355|4355|4355|4355|0
1629897540000|2021-08-25 13:19:00|4356.24|4356.24|4356.24|4356.24|4356.24|4356.24|4356.24|4356.24|0
1629897610000|2021-08-25 13:20:10|4356.12|4356.12|4356.12|4356.12|4356.12|4356.12|4356.12|4356.12|0
1629897660000|2021-08-25 13:21:00|4357.36|4357.36|4357.36|4357.36|4357.36|4357.36|4357.36|4357.36|0
1629897780000|2021-08-25 13:23:00|4356.12|4356.12|4356.12|4356.12|4356.12|4356.12|4356.12|4356.12|0
1629897840000|2021-08-25 13:24:00|4355.99|4355.99|4355.86|4355.86|4355.99|4355.99|4355.86|4355.86|0
1629897860000|2021-08-25 13:24:20|4355.48|4355.48|4355.61|4355.61|4355.61|4355.61|4355.48|4355.48|0
1629897970000|2021-08-25 13:26:10|4354.37|4354.37|4356.85|4356.85|4356.85|4356.85|4354.37|4354.37|0
1629897990000|2021-08-25 13:26:30|4358.09|4358.09|4358.09|4358.09|4358.09|4358.09|4358.09|4358.09|0
1629898000000|2021-08-25 13:26:40|4357.96|4357.96|4357.96|4357.96|4357.96|4357.96|4357.96|4357.96|0
1629898060000|2021-08-25 13:27:40|4359.2|4359.2|4359.2|4359.2|4359.2|4359.2|4359.2|4359.2|0
1629898090000|2021-08-25 13:28:10|4359.03|4359.03|4357.79|4357.79|4359.03|4359.03|4357.79|4357.79|0
1629898100000|2021-08-25 13:28:20|4357.66|4357.66|4357.84|4357.84|4357.84|4357.84|4357.66|4357.66|0
1629898120000|2021-08-25 13:28:40|4357.58|4357.58|4357.58|4357.58|4357.58|4357.58|4357.58|4357.58|0
1629898130000|2021-08-25 13:28:50|4358.82|4358.82|4360.06|4360.06|4360.06|4360.06|4358.82|4358.82|0
1629898140000|2021-08-25 13:29:00|4359.68|4359.68|4359.3|4359.3|4359.68|4359.68|4359.3|4359.3|0
1629898150000|2021-08-25 13:29:10|4359.04|4359.04|4359.04|4359.04|4359.04|4359.04|4359.04|4359.04|0
1629898180000|2021-08-25 13:29:40|4357.8|4357.8|4357.8|4357.8|4357.8|4357.8|4357.8|4357.8|0
1629898200000|2021-08-25 13:30:00|4357.63|4357.63|4357.63|4357.63|4357.63|4357.63|4357.63|4357.63|0
1629898230000|2021-08-25 13:30:30|4357.25|4357.25|4357.25|4357.25|4357.25|4357.25|4357.25|4357.25|0
1629898270000|2021-08-25 13:31:10|4357.12|4357.12|4357.12|4357.12|4357.12|4357.12|4357.12|4357.12|0
1629898280000|2021-08-25 13:31:20|4357|4357|4357|4357|4357|4357|4357|4357|0
1629898300000|2021-08-25 13:31:40|4356.87|4356.87|4357|4357|4357|4357|4356.87|4356.87|0
1629898320000|2021-08-25 13:32:00|4356.83|4356.83|4355.46|4355.46|4356.83|4356.83|4355.46|4355.46|0
1629898330000|2021-08-25 13:32:10|4355.29|4355.29|4354.91|4354.91|4355.29|4355.29|4354.91|4354.91|0
1629898340000|2021-08-25 13:32:20|4355.29|4355.29|4355.29|4355.29|4355.29|4355.29|4355.29|4355.29|0
1629898360000|2021-08-25 13:32:40|4355.12|4355.12|4355.12|4355.12|4355.12|4355.12|4355.12|4355.12|0
1629898390000|2021-08-25 13:33:10|4354.61|4354.61|4354.61|4354.61|4354.61|4354.61|4354.61|4354.61|0
1629898480000|2021-08-25 13:34:40|4354.49|4354.49|4354.49|4354.49|4354.49|4354.49|4354.49|4354.49|0
1629898500000|2021-08-25 13:35:00|4354.87|4354.87|4354.61|4354.61|4354.87|4354.87|4354.61|4354.61|0
1629898560000|2021-08-25 13:36:00|4355.85|4355.85|4355.85|4355.85|4358.33|4358.33|4355.85|4355.85|0
1629898580000|2021-08-25 13:36:20|4355.73|4355.73|4355.85|4355.85|4355.85|4355.85|4355.73|4355.73|0
1629898590000|2021-08-25 13:36:30|4356.11|4356.11|4356.36|4356.36|4356.36|4356.36|4356.11|4356.11|0
1629898600000|2021-08-25 13:36:40|4356.74|4356.74|4356.74|4356.74|4356.74|4356.74|4356.74|4356.74|0
1629898620000|2021-08-25 13:37:00|4359.22|4359.22|4360.46|4360.46|4360.46|4360.46|4359.22|4359.22|0
1629898670000|2021-08-25 13:37:50|4360.2|4360.2|4360.2|4360.2|4360.2|4360.2|4360.2|4360.2|0
1629898700000|2021-08-25 13:38:20|4358.97|4358.97|4358.97|4358.97|4358.97|4358.97|4358.97|4358.97|0
1629898740000|2021-08-25 13:39:00|4359.22|4359.22|4359.22|4359.22|4359.22|4359.22|4359.22|4359.22|0
1629898760000|2021-08-25 13:39:20|4359.47|4359.47|4359.47|4359.47|4359.47|4359.47|4359.47|4359.47|0
1629898800000|2021-08-25 13:40:00|4358.23|4358.23|4358.23|4358.23|4358.23|4358.23|4358.23|4358.23|0
1629898810000|2021-08-25 13:40:10|4357|4357|4354.94|4354.94|4357|4357|4353.45|4353.45|0
1629898840000|2021-08-25 13:40:40|4356.18|4356.18|4356.18|4356.18|4356.18|4356.18|4356.18|4356.18|0
1629898880000|2021-08-25 13:41:20|4356.56|4356.56|4356.56|4356.56|4356.56|4356.56|4356.56|4356.56|0
1629898910000|2021-08-25 13:41:50|4357.8|4357.8|4357.8|4357.8|4357.8|4357.8|4357.8|4357.8|0
1629898920000|2021-08-25 13:42:00|4356.56|4356.56|4356.56|4356.56|4356.56|4356.56|4356.56|4356.56|0
1629898930000|2021-08-25 13:42:10|4356.18|4356.18|4355.8|4355.8|4356.18|4356.18|4355.8|4355.8|0
1629898950000|2021-08-25 13:42:30|4353.32|4353.32|4353.32|4353.32|4353.32|4353.32|4353.32|4353.32|0
1629898960000|2021-08-25 13:42:40|4352.81|4352.81|4352.81|4352.81|4352.81|4352.81|4352.81|4352.81|0
1629899000000|2021-08-25 13:43:20|4355.29|4355.29|4355.29|4355.29|4355.29|4355.29|4355.29|4355.29|0
1629899030000|2021-08-25 13:43:50|4355.16|4355.16|4355.16|4355.16|4355.16|4355.16|4355.16|4355.16|0
1629899040000|2021-08-25 13:44:00|4354.66|4354.66|4354.66|4354.66|4354.66|4354.66|4354.66|4354.66|0
1629899100000|2021-08-25 13:45:00|4354.78|4354.78|4354.78|4354.78|4354.78|4354.78|4354.78|4354.78|0
1629899110000|2021-08-25 13:45:10|4354.66|4354.66|4354.4|4354.4|4354.66|4354.66|4354.28|4354.28|0
1629899120000|2021-08-25 13:45:20|4354.53|4354.53|4354.66|4354.66|4354.66|4354.66|4354.53|4354.53|0
1629899130000|2021-08-25 13:45:30|4354.53|4354.53|4354.53|4354.53|4354.53|4354.53|4354.53|4354.53|0
1629899160000|2021-08-25 13:46:00|4354.66|4354.66|4354.66|4354.66|4354.66|4354.66|4354.66|4354.66|0
1629899180000|2021-08-25 13:46:20|4353.42|4353.42|4353.16|4353.16|4353.42|4353.42|4353.16|4353.16|0
1629899220000|2021-08-25 13:47:00|4353.29|4353.29|4353.29|4353.29|4353.29|4353.29|4353.29|4353.29|0
1629899230000|2021-08-25 13:47:10|4353.04|4353.04|4353.29|4353.29|4353.29|4353.29|4353.04|4353.04|0
1629899260000|2021-08-25 13:47:40|4353.04|4353.04|4353.04|4353.04|4353.04|4353.04|4353.04|4353.04|0
1629899270000|2021-08-25 13:47:50|4352.91|4352.91|4352.91|4352.91|4352.91|4352.91|4352.91|4352.91|0
1629899310000|2021-08-25 13:48:30|4352.78|4352.78|4354.4|4354.4|4354.4|4354.4|4352.78|4352.78|0
1629899320000|2021-08-25 13:48:40|4354.28|4354.28|4354.28|4354.28|4354.28|4354.28|4354.28|4354.28|0
1629899330000|2021-08-25 13:48:50|4355.51|4355.51|4355.51|4355.51|4355.51|4355.51|4355.51|4355.51|0
1629899400000|2021-08-25 13:50:00|4353.04|4353.04|4353.04|4353.04|4353.04|4353.04|4353.04|4353.04|0
1629899410000|2021-08-25 13:50:10|4350.56|4350.56|4350.68|4350.68|4350.68|4350.68|4350.56|4350.56|0
1629899440000|2021-08-25 13:50:40|4349.45|4349.45|4350.68|4350.68|4350.68|4350.68|4349.45|4349.45|0
1629899500000|2021-08-25 13:51:40|4350.43|4350.43|4350.43|4350.43|4350.43|4350.43|4350.43|4350.43|0
1629899510000|2021-08-25 13:51:50|4350.56|4350.56|4350.3|4350.3|4350.56|4350.56|4350.3|4350.3|0
1629899520000|2021-08-25 13:52:00|4350.56|4350.56|4349.32|4349.32|4350.56|4350.56|4349.32|4349.32|0
1629899540000|2021-08-25 13:52:20|4348.08|4348.08|4348.08|4348.08|4348.08|4348.08|4348.08|4348.08|0
1629899570000|2021-08-25 13:52:50|4345.6|4345.6|4345.6|4345.6|4345.6|4345.6|4345.6|4345.6|0
1629899610000|2021-08-25 13:53:30|4345.86|4345.86|4345.6|4345.6|4345.86|4345.86|4345.6|4345.6|0
1629899630000|2021-08-25 13:53:50|4345.09|4345.09|4345.09|4345.09|4345.09|4345.09|4345.09|4345.09|0
1629899650000|2021-08-25 13:54:10|4344.97|4344.97|4344.97|4344.97|4344.97|4344.97|4344.97|4344.97|0
1629899800000|2021-08-25 13:56:40|4345.09|4345.09|4345.22|4345.22|4345.22|4345.22|4345.09|4345.09|0
1629899850000|2021-08-25 13:57:30|4345.09|4345.09|4345.09|4345.09|4345.09|4345.09|4345.09|4345.09|0
1629899870000|2021-08-25 13:57:50|4343.85|4343.85|4345.09|4345.09|4345.09|4345.09|4343.85|4343.85|0
1629899880000|2021-08-25 13:58:00|4344.84|4344.84|4345.01|4345.01|4345.01|4345.01|4344.84|4344.84|0
1629900000000|2021-08-25 14:00:00|4344.84|4344.84|4344.84|4344.84|4344.84|4344.84|4344.84|4344.84|0
1629900010000|2021-08-25 14:00:10|4345.09|4345.09|4344.97|4344.97|4345.09|4345.09|4344.97|4344.97|0
1629900030000|2021-08-25 14:00:30|4342.49|4342.49|4341.25|4341.25|4342.49|4342.49|4341.25|4341.25|0
1629900040000|2021-08-25 14:00:40|4340.01|4340.01|4340.01|4340.01|4340.01|4340.01|4340.01|4340.01|0
1629900050000|2021-08-25 14:00:50|4339.88|4339.88|4339.88|4339.88|4339.88|4339.88|4339.88|4339.88|0
1629900090000|2021-08-25 14:01:30|4340.01|4340.01|4340.01|4340.01|4340.01|4340.01|4340.01|4340.01|0
1629900180000|2021-08-25 14:03:00|4339.88|4339.88|4339.88|4339.88|4339.88|4339.88|4339.88|4339.88|0
1629900190000|2021-08-25 14:03:10|4339.76|4339.76|4339.76|4339.76|4339.76|4339.76|4339.76|4339.76|0
1629900270000|2021-08-25 14:04:30|4340.99|4340.99|4340.99|4340.99|4340.99|4340.99|4340.99|4340.99|0
1629900300000|2021-08-25 14:05:00|4342.23|4342.23|4342.23|4342.23|4342.23|4342.23|4342.23|4342.23|0
1629900310000|2021-08-25 14:05:10|4343.47|4343.47|4343.73|4343.73|4343.73|4343.73|4343.47|4343.47|0
1629900360000|2021-08-25 14:06:00|4342.49|4342.49|4341.25|4341.25|4342.49|4342.49|4341.25|4341.25|0
1629900370000|2021-08-25 14:06:10|4341.12|4341.12|4341.12|4341.12|4341.12|4341.12|4341.12|4341.12|0
1629900400000|2021-08-25 14:06:40|4341.25|4341.25|4341.12|4341.12|4341.25|4341.25|4341.12|4341.12|0
1629900430000|2021-08-25 14:07:10|4342.36|4342.36|4341.12|4341.12|4342.36|4342.36|4341.12|4341.12|0
1629900450000|2021-08-25 14:07:30|4342.36|4342.36|4342.62|4342.62|4342.62|4342.62|4342.36|4342.36|0
1629900460000|2021-08-25 14:07:40|4342.49|4342.49|4342.36|4342.36|4342.49|4342.49|4342.36|4342.36|0
1629900470000|2021-08-25 14:07:50|4341.12|4341.12|4341.12|4341.12|4341.12|4341.12|4341.12|4341.12|0
1629900490000|2021-08-25 14:08:10|4342.36|4342.36|4342.36|4342.36|4342.36|4342.36|4342.36|4342.36|0
1629900500000|2021-08-25 14:08:20|4342.23|4342.23|4342.23|4342.23|4342.23|4342.23|4342.23|4342.23|0
1629900510000|2021-08-25 14:08:30|4342.41|4342.41|4342.41|4342.41|4342.41|4342.41|4342.41|4342.41|0
1629900620000|2021-08-25 14:10:20|4342.28|4342.28|4342.28|4342.28|4342.28|4342.28|4342.28|4342.28|0
1629900660000|2021-08-25 14:11:00|4341.04|4341.04|4342.28|4342.28|4342.28|4342.28|4341.04|4341.04|0
1629900710000|2021-08-25 14:11:50|4342.15|4342.15|4339.55|4339.55|4342.15|4342.15|4339.55|4339.55|0
1629900750000|2021-08-25 14:12:30|4339.17|4339.17|4337.93|4337.93|4339.17|4339.17|4337.93|4337.93|0
1629900770000|2021-08-25 14:12:50|4339.17|4339.17|4339.17|4339.17|4339.17|4339.17|4339.17|4339.17|0
1629900780000|2021-08-25 14:13:00|4339.29|4339.29|4339.29|4339.29|4339.29|4339.29|4339.29|4339.29|0
1629900860000|2021-08-25 14:14:20|4339.12|4339.12|4338.95|4338.95|4339.12|4339.12|4338.95|4338.95|0
1629900910000|2021-08-25 14:15:10|4339.2|4339.2|4339.63|4339.63|4339.63|4339.63|4339.2|4339.2|0
1629900920000|2021-08-25 14:15:20|4339.46|4339.46|4339.46|4339.46|4339.46|4339.46|4339.46|4339.46|0
1629900940000|2021-08-25 14:15:40|4339.71|4339.71|4339.71|4339.71|4339.71|4339.71|4339.71|4339.71|0
1629900950000|2021-08-25 14:15:50|4339.59|4339.59|4339.59|4339.59|4339.59|4339.59|4339.59|4339.59|0
1629900970000|2021-08-25 14:16:10|4339.71|4339.71|4339.71|4339.71|4339.71|4339.71|4339.71|4339.71|0
1629900980000|2021-08-25 14:16:20|4339.97|4339.97|4341.21|4341.21|4341.21|4341.21|4339.97|4339.97|0
1629900990000|2021-08-25 14:16:30|4342.45|4342.45|4342.32|4342.32|4342.7|4342.7|4342.32|4342.32|0
1629901000000|2021-08-25 14:16:40|4342.07|4342.07|4341.94|4341.94|4342.07|4342.07|4341.94|4341.94|0
1629901010000|2021-08-25 14:16:50|4342.07|4342.07|4342.07|4342.07|4342.07|4342.07|4342.07|4342.07|0
1629901020000|2021-08-25 14:17:00|4342.19|4342.19|4342.19|4342.19|4342.19|4342.19|4342.19|4342.19|0
1629901030000|2021-08-25 14:17:10|4342.36|4342.36|4342.36|4342.36|4342.36|4342.36|4342.36|4342.36|0
1629901090000|2021-08-25 14:18:10|4341.12|4341.12|4341.12|4341.12|4341.12|4341.12|4341.12|4341.12|0
1629901140000|2021-08-25 14:19:00|4341.25|4341.25|4341.12|4341.12|4341.25|4341.25|4341.12|4341.12|0
1629901150000|2021-08-25 14:19:10|4342.36|4342.36|4342.36|4342.36|4342.36|4342.36|4342.36|4342.36|0
1629901230000|2021-08-25 14:20:30|4341.98|4341.98|4341.98|4341.98|4341.98|4341.98|4341.98|4341.98|0
1629901260000|2021-08-25 14:21:00|4342.11|4342.11|4342.11|4342.11|4342.11|4342.11|4342.11|4342.11|0
1629901270000|2021-08-25 14:21:10|4342.36|4342.36|4342.36|4342.36|4342.36|4342.36|4342.36|4342.36|0
1629901280000|2021-08-25 14:21:20|4342.24|4342.24|4342.11|4342.11|4342.24|4342.24|4342.11|4342.11|0
1629901310000|2021-08-25 14:21:50|4343.35|4343.35|4343.35|4343.35|4343.35|4343.35|4343.35|4343.35|0
1629901370000|2021-08-25 14:22:50|4344.59|4344.59|4345.83|4345.83|4345.83|4345.83|4344.59|4344.59|0
1629901400000|2021-08-25 14:23:20|4345.66|4345.66|4345.66|4345.66|4345.66|4345.66|4345.66|4345.66|0
1629901410000|2021-08-25 14:23:30|4345.91|4345.91|4345.91|4345.91|4345.91|4345.91|4345.91|4345.91|0
1629901460000|2021-08-25 14:24:20|4347.15|4347.15|4347.15|4347.15|4347.15|4347.15|4347.15|4347.15|0
1629901490000|2021-08-25 14:24:50|4345.91|4345.91|4345.78|4345.78|4345.91|4345.91|4345.78|4345.78|0
1629901510000|2021-08-25 14:25:10|4345.91|4345.91|4345.91|4345.91|4345.91|4345.91|4345.91|4345.91|0
1629901530000|2021-08-25 14:25:30|4345.78|4345.78|4345.78|4345.78|4345.78|4345.78|4345.78|4345.78|0
1629901550000|2021-08-25 14:25:50|4344.54|4344.54|4344.54|4344.54|4344.54|4344.54|4344.54|4344.54|0
1629901580000|2021-08-25 14:26:20|4343.31|4343.31|4343.31|4343.31|4343.31|4343.31|4343.31|4343.31|0
1629901640000|2021-08-25 14:27:20|4343.69|4343.69|4344.32|4344.32|4344.32|4344.32|4343.69|4343.69|0
1629901650000|2021-08-25 14:27:30|4344.58|4344.58|4344.58|4344.58|4344.58|4344.58|4344.58|4344.58|0
1629901660000|2021-08-25 14:27:40|4344.32|4344.32|4344.32|4344.32|4344.32|4344.32|4344.32|4344.32|0
1629901740000|2021-08-25 14:29:00|4343.08|4343.08|4343.08|4343.08|4343.08|4343.08|4343.08|4343.08|0
1629901750000|2021-08-25 14:29:10|4341.84|4341.84|4341.84|4341.84|4341.84|4341.84|4341.84|4341.84|0
1629901770000|2021-08-25 14:29:30|4342.35|4342.35|4342.6|4342.6|4342.6|4342.6|4342.35|4342.35|0
1629901780000|2021-08-25 14:29:40|4342.73|4342.73|4342.73|4342.73|4342.73|4342.73|4342.73|4342.73|0
1629901800000|2021-08-25 14:30:00|4342.9|4342.9|4341.66|4341.66|4342.9|4342.9|4341.66|4341.66|0
1629901830000|2021-08-25 14:30:30|4340.42|4340.42|4339.18|4339.18|4340.42|4340.42|4339.18|4339.18|0
1629901850000|2021-08-25 14:30:50|4337.95|4337.95|4337.95|4337.95|4337.95|4337.95|4337.95|4337.95|0
1629901930000|2021-08-25 14:32:10|4338.58|4338.58|4338.33|4338.33|4338.58|4338.58|4338.33|4338.33|0
1629901940000|2021-08-25 14:32:20|4338.07|4338.07|4338.07|4338.07|4338.07|4338.07|4338.07|4338.07|0
1629901960000|2021-08-25 14:32:40|4337.82|4337.82|4337.82|4337.82|4337.95|4337.95|4337.82|4337.82|0
1629901980000|2021-08-25 14:33:00|4339.06|4339.06|4339.06|4339.06|4339.06|4339.06|4339.06|4339.06|0
1629902000000|2021-08-25 14:33:20|4337.82|4337.82|4337.82|4337.82|4337.82|4337.82|4337.82|4337.82|0
1629902010000|2021-08-25 14:33:30|4337.69|4337.69|4337.69|4337.69|4337.69|4337.69|4337.69|4337.69|0
1629902030000|2021-08-25 14:33:50|4338.07|4338.07|4338.07|4338.07|4338.07|4338.07|4338.07|4338.07|0
1629902040000|2021-08-25 14:34:00|4339.31|4339.31|4339.31|4339.31|4339.31|4339.31|4339.31|4339.31|0
1629902050000|2021-08-25 14:34:10|4336.83|4336.83|4336.83|4336.83|4336.83|4336.83|4336.83|4336.83|0
1629902070000|2021-08-25 14:34:30|4338.07|4338.07|4338.07|4338.07|4338.07|4338.07|4338.07|4338.07|0
1629902120000|2021-08-25 14:35:20|4337.82|4337.82|4337.82|4337.82|4337.82|4337.82|4337.82|4337.82|0
1629902130000|2021-08-25 14:35:30|4337.69|4337.69|4336.28|4336.28|4337.69|4337.69|4336.28|4336.28|0
1629902150000|2021-08-25 14:35:50|4337.52|4337.52|4337.52|4337.52|4337.52|4337.52|4337.52|4337.52|0
1629902160000|2021-08-25 14:36:00|4336.28|4336.28|4336.28|4336.28|4336.28|4336.28|4336.28|4336.28|0
1629902190000|2021-08-25 14:36:30|4336.66|4336.66|4338.16|4338.16|4338.16|4338.16|4336.66|4336.66|0
1629902220000|2021-08-25 14:37:00|4338.33|4338.33|4338.33|4338.33|4338.33|4338.33|4338.33|4338.33|0
1629902280000|2021-08-25 14:38:00|4338.58|4338.58|4338.58|4338.58|4338.58|4338.58|4338.58|4338.58|0
1629902290000|2021-08-25 14:38:10|4339.82|4339.82|4340.45|4340.45|4340.45|4340.45|4339.82|4339.82|0
1629902300000|2021-08-25 14:38:20|4341.69|4341.69|4343.19|4343.19|4343.19|4343.19|4341.69|4341.69|0
1629902330000|2021-08-25 14:38:50|4343.44|4343.44|4343.44|4343.44|4343.44|4343.44|4343.44|4343.44|0
1629902340000|2021-08-25 14:39:00|4343.19|4343.19|4343.19|4343.19|4343.19|4343.19|4343.19|4343.19|0
1629902400000|2021-08-25 14:40:00|4343.36|4343.36|4343.53|4343.53|4343.53|4343.53|4343.36|4343.36|0
1629902450000|2021-08-25 14:40:50|4343.7|4343.7|4343.7|4343.7|4343.7|4343.7|4343.7|4343.7|0
1629902480000|2021-08-25 14:41:20|4344.94|4344.94|4344.94|4344.94|4344.94|4344.94|4344.94|4344.94|0
1629902520000|2021-08-25 14:42:00|4344.56|4344.56|4344.39|4344.39|4344.56|4344.56|4344.39|4344.39|0
1629902530000|2021-08-25 14:42:10|4344.52|4344.52|4345.02|4345.02|4345.02|4345.02|4344.52|4344.52|0
1629902560000|2021-08-25 14:42:40|4346.26|4346.26|4346.26|4346.26|4346.26|4346.26|4346.26|4346.26|0
1629902570000|2021-08-25 14:42:50|4347.5|4347.5|4347.5|4347.5|4347.5|4347.5|4347.5|4347.5|0
1629902590000|2021-08-25 14:43:10|4346.26|4346.26|4346.6|4346.6|4346.6|4346.6|4346.26|4346.26|0
1629902600000|2021-08-25 14:43:20|4346.48|4346.48|4346.48|4346.48|4346.48|4346.48|4346.48|4346.48|0
1629902640000|2021-08-25 14:44:00|4345.24|4345.24|4345.24|4345.24|4345.24|4345.24|4345.24|4345.24|0
1629902680000|2021-08-25 14:44:40|4345.36|4345.36|4345.36|4345.36|4345.36|4345.36|4345.36|4345.36|0
1629902700000|2021-08-25 14:45:00|4345.19|4345.19|4347.67|4347.67|4347.67|4347.67|4345.19|4345.19|0
1629902760000|2021-08-25 14:46:00|4347.8|4347.8|4347.8|4347.8|4347.8|4347.8|4347.8|4347.8|0
1629902800000|2021-08-25 14:46:40|4348.05|4348.05|4348.05|4348.05|4348.05|4348.05|4348.05|4348.05|0
1629902860000|2021-08-25 14:47:40|4346.81|4346.81|4346.81|4346.81|4346.81|4346.81|4346.81|4346.81|0
1629902880000|2021-08-25 14:48:00|4346.68|4346.68|4346.68|4346.68|4346.68|4346.68|4346.68|4346.68|0
1629902900000|2021-08-25 14:48:20|4346.56|4346.56|4346.56|4346.56|4346.56|4346.56|4346.56|4346.56|0
1629902940000|2021-08-25 14:49:00|4346.73|4346.73|4345.49|4345.49|4346.73|4346.73|4345.49|4345.49|0
1629902950000|2021-08-25 14:49:10|4345.24|4345.24|4345.24|4345.24|4345.24|4345.24|4345.24|4345.24|0
1629902960000|2021-08-25 14:49:20|4345.11|4345.11|4345.11|4345.11|4345.11|4345.11|4345.11|4345.11|0
1629902970000|2021-08-25 14:49:30|4343.87|4343.87|4343.87|4343.87|4343.87|4343.87|4343.87|4343.87|0
1629903000000|2021-08-25 14:50:00|4342.63|4342.63|4343.74|4343.74|4343.74|4343.74|4342.5|4342.5|0
1629903010000|2021-08-25 14:50:10|4342.5|4342.5|4342.5|4342.5|4342.5|4342.5|4342.5|4342.5|0
1629903020000|2021-08-25 14:50:20|4342.33|4342.33|4342.33|4342.33|4342.33|4342.33|4342.33|4342.33|0
1629903050000|2021-08-25 14:50:50|4342.08|4342.08|4342.08|4342.08|4342.08|4342.08|4342.08|4342.08|0
1629903080000|2021-08-25 14:51:20|4343.32|4343.32|4343.32|4343.32|4343.32|4343.32|4343.32|4343.32|0
1629903110000|2021-08-25 14:51:50|4343.57|4343.57|4343.57|4343.57|4343.57|4343.57|4343.57|4343.57|0
1629903150000|2021-08-25 14:52:30|4344.81|4344.81|4344.81|4344.81|4344.81|4344.81|4344.81|4344.81|0
1629903180000|2021-08-25 14:53:00|4344.69|4344.69|4344.69|4344.69|4344.69|4344.69|4344.69|4344.69|0
1629903190000|2021-08-25 14:53:10|4344.81|4344.81|4344.81|4344.81|4344.81|4344.81|4344.81|4344.81|0
1629903230000|2021-08-25 14:53:50|4344.69|4344.69|4344.43|4344.43|4344.69|4344.69|4344.43|4344.43|0
1629903240000|2021-08-25 14:54:00|4344.3|4344.3|4344.3|4344.3|4344.3|4344.3|4344.3|4344.3|0
1629903250000|2021-08-25 14:54:10|4343.07|4343.07|4343.07|4343.07|4343.07|4343.07|4343.07|4343.07|0
1629903280000|2021-08-25 14:54:40|4342.94|4342.94|4342.94|4342.94|4342.94|4342.94|4342.94|4342.94|0
1629903290000|2021-08-25 14:54:50|4342.81|4342.81|4342.81|4342.81|4342.81|4342.81|4342.81|4342.81|0
1629903300000|2021-08-25 14:55:00|4344.05|4344.05|4344.05|4344.05|4344.05|4344.05|4344.05|4344.05|0
1629903370000|2021-08-25 14:56:10|4344.18|4344.18|4344.18|4344.18|4344.18|4344.18|4344.18|4344.18|0
1629903390000|2021-08-25 14:56:30|4345.42|4345.42|4345.42|4345.42|4345.42|4345.42|4345.42|4345.42|0
1629903440000|2021-08-25 14:57:20|4344.18|4344.18|4344.18|4344.18|4344.18|4344.18|4344.18|4344.18|0
1629903550000|2021-08-25 14:59:10|4344.05|4344.05|4344.05|4344.05|4344.05|4344.05|4344.05|4344.05|0
1629903560000|2021-08-25 14:59:20|4344.22|4344.22|4344.22|4344.22|4344.22|4344.22|4344.22|4344.22|0
1629903580000|2021-08-25 14:59:40|4344.35|4344.35|4344.35|4344.35|4344.35|4344.35|4344.35|4344.35|0
1629903620000|2021-08-25 15:00:20|4344.22|4344.22|4344.22|4344.22|4344.22|4344.22|4344.22|4344.22|0
1629903630000|2021-08-25 15:00:30|4343.88|4343.88|4343.88|4343.88|4343.88|4343.88|4343.88|4343.88|0
1629903700000|2021-08-25 15:01:40|4344|4344|4344|4344|4344|4344|4344|4344|0
1629903740000|2021-08-25 15:02:20|4344.35|4344.35|4344.35|4344.35|4344.35|4344.35|4344.35|4344.35|0
1629903760000|2021-08-25 15:02:40|4344.48|4344.48|4344.48|4344.48|4344.48|4344.48|4344.48|4344.48|0
1629903790000|2021-08-25 15:03:10|4344.3|4344.3|4344.3|4344.3|4344.3|4344.3|4344.3|4344.3|0
1629903850000|2021-08-25 15:04:10|4345.54|4345.54|4345.54|4345.54|4345.54|4345.54|4345.54|4345.54|0
1629903860000|2021-08-25 15:04:20|4346.05|4346.05|4345.71|4345.71|4346.05|4346.05|4345.71|4345.71|0
1629903910000|2021-08-25 15:05:10|4345.97|4345.97|4345.97|4345.97|4345.97|4345.97|4345.97|4345.97|0
1629903940000|2021-08-25 15:05:40|4346.09|4346.09|4346.09|4346.09|4346.09|4346.09|4346.09|4346.09|0
1629903960000|2021-08-25 15:06:00|4346.22|4346.22|4346.22|4346.22|4346.22|4346.22|4346.22|4346.22|0
1629903980000|2021-08-25 15:06:20|4347.46|4347.46|4347.46|4347.46|4347.46|4347.46|4347.46|4347.46|0
1629904110000|2021-08-25 15:08:30|4347.33|4347.33|4347.33|4347.33|4347.33|4347.33|4347.33|4347.33|0
1629904120000|2021-08-25 15:08:40|4347.08|4347.08|4347.08|4347.08|4347.08|4347.08|4347.08|4347.08|0
1629904190000|2021-08-25 15:09:50|4347.21|4347.21|4347.46|4347.46|4347.46|4347.46|4347.21|4347.21|0
1629904210000|2021-08-25 15:10:10|4347.21|4347.21|4347.08|4347.08|4347.21|4347.21|4347.08|4347.08|0
1629904290000|2021-08-25 15:11:30|4348.32|4348.32|4348.32|4348.32|4348.32|4348.32|4348.32|4348.32|0
1629904300000|2021-08-25 15:11:40|4348.44|4348.44|4348.44|4348.44|4348.44|4348.44|4348.44|4348.44|0
1629904320000|2021-08-25 15:12:00|4348.32|4348.32|4348.32|4348.32|4348.32|4348.32|4348.32|4348.32|0
1629904380000|2021-08-25 15:13:00|4349.56|4349.56|4349.56|4349.56|4349.56|4349.56|4349.56|4349.56|0
1629904410000|2021-08-25 15:13:30|4350.8|4350.8|4350.8|4350.8|4350.8|4350.8|4350.8|4350.8|0
1629904440000|2021-08-25 15:14:00|4350.67|4350.67|4350.54|4350.54|4350.67|4350.67|4350.54|4350.54|0
1629904470000|2021-08-25 15:14:30|4350.29|4350.29|4350.03|4350.03|4350.29|4350.29|4350.03|4350.03|0
1629904500000|2021-08-25 15:15:00|4350.21|4350.21|4348.79|4348.79|4350.21|4350.21|4348.79|4348.79|0
1629904600000|2021-08-25 15:16:40|4348.67|4348.67|4348.67|4348.67|4348.67|4348.67|4348.67|4348.67|0
1629904700000|2021-08-25 15:18:20|4348.54|4348.54|4348.54|4348.54|4348.54|4348.54|4348.54|4348.54|0
1629904720000|2021-08-25 15:18:40|4347.3|4347.3|4346.06|4346.06|4347.3|4347.3|4346.06|4346.06|0
1629904730000|2021-08-25 15:18:50|4345.94|4345.94|4345.94|4345.94|4345.94|4345.94|4345.94|4345.94|0
1629904740000|2021-08-25 15:19:00|4344.7|4344.7|4344.7|4344.7|4344.7|4344.7|4344.7|4344.7|0
1629904750000|2021-08-25 15:19:10|4344.57|4344.57|4343.46|4343.46|4344.57|4344.57|4343.33|4343.33|0
1629904760000|2021-08-25 15:19:20|4343.2|4343.2|4343.2|4343.2|4343.2|4343.2|4343.2|4343.2|0
1629904780000|2021-08-25 15:19:40|4343.46|4343.46|4343.46|4343.46|4343.46|4343.46|4343.46|4343.46|0
1629904810000|2021-08-25 15:20:10|4343.28|4343.28|4343.28|4343.28|4343.28|4343.28|4343.28|4343.28|0
1629904820000|2021-08-25 15:20:20|4343.11|4343.11|4341.87|4341.87|4343.11|4343.11|4341.87|4341.87|0
1629904840000|2021-08-25 15:20:40|4342|4342|4342.13|4342.13|4342.13|4342.13|4342|4342|0
1629904870000|2021-08-25 15:21:10|4342.47|4342.47|4342.47|4342.47|4342.47|4342.47|4342.47|4342.47|0
1629904910000|2021-08-25 15:21:50|4342.22|4342.22|4342.22|4342.22|4342.22|4342.22|4342.22|4342.22|0
1629904950000|2021-08-25 15:22:30|4342.34|4342.34|4342.47|4342.47|4342.47|4342.47|4342.34|4342.34|0
1629904980000|2021-08-25 15:23:00|4342.22|4342.22|4342.34|4342.34|4342.34|4342.34|4342.22|4342.22|0
1629905000000|2021-08-25 15:23:20|4342.47|4342.47|4342.22|4342.22|4342.73|4342.73|4342.22|4342.22|0
1629905010000|2021-08-25 15:23:30|4342.34|4342.34|4342.34|4342.34|4342.34|4342.34|4342.34|4342.34|0
1629905020000|2021-08-25 15:23:40|4342.22|4342.22|4342.34|4342.34|4342.34|4342.34|4342.22|4342.22|0
1629905040000|2021-08-25 15:24:00|4342.47|4342.47|4342.3|4342.3|4342.81|4342.81|4342.3|4342.3|0
1629905050000|2021-08-25 15:24:10|4341.92|4341.92|4342.17|4342.17|4342.17|4342.17|4341.92|4341.92|0
1629905060000|2021-08-25 15:24:20|4342.68|4342.68|4342.81|4342.81|4342.81|4342.81|4342.68|4342.68|0
1629905070000|2021-08-25 15:24:30|4342.68|4342.68|4345.29|4345.29|4345.29|4345.29|4342.68|4342.68|0
1629905080000|2021-08-25 15:24:40|4345.46|4345.46|4345.33|4345.33|4345.5|4345.5|4345.33|4345.33|0
1629905110000|2021-08-25 15:25:10|4344.09|4344.09|4344.09|4344.09|4344.09|4344.09|4344.09|4344.09|0
1629905120000|2021-08-25 15:25:20|4345.33|4345.33|4345.33|4345.33|4345.33|4345.33|4345.33|4345.33|0
1629905150000|2021-08-25 15:25:50|4346.57|4346.57|4346.57|4346.57|4346.57|4346.57|4346.44|4346.44|0
1629905180000|2021-08-25 15:26:20|4345.33|4345.33|4345.5|4345.5|4345.5|4345.5|4345.33|4345.33|0
1629905190000|2021-08-25 15:26:30|4345.38|4345.38|4345.38|4345.38|4345.38|4345.38|4345.38|4345.38|0
1629905210000|2021-08-25 15:26:50|4345.12|4345.12|4345.12|4345.12|4345.12|4345.12|4345.12|4345.12|0
1629905220000|2021-08-25 15:27:00|4345.38|4345.38|4345.03|4345.03|4345.38|4345.38|4345.03|4345.03|0
1629905240000|2021-08-25 15:27:20|4346.27|4346.27|4346.27|4346.27|4346.27|4346.27|4346.27|4346.27|0
1629905250000|2021-08-25 15:27:30|4346.4|4346.4|4346.4|4346.4|4346.4|4346.4|4346.4|4346.4|0
1629905280000|2021-08-25 15:28:00|4346.27|4346.27|4343.79|4343.79|4346.27|4346.27|4343.79|4343.79|0
1629905300000|2021-08-25 15:28:20|4343.62|4343.62|4343.5|4343.5|4343.62|4343.62|4343.5|4343.5|0
1629905310000|2021-08-25 15:28:30|4343.37|4343.37|4343.37|4343.37|4343.37|4343.37|4343.37|4343.37|0
1629905380000|2021-08-25 15:29:40|4343.24|4343.24|4343.16|4343.16|4343.41|4343.41|4342.9|4342.9|0
1629905390000|2021-08-25 15:29:50|4343.03|4343.03|4344.06|4344.06|4344.06|4344.06|4341.2|4341.2|0
1629962100000|2021-08-26 07:15:00|4320.48|4320.48|4320.48|4320.48|4320.48|4320.48|4320.48|4320.48|0
1629962110000|2021-08-26 07:15:10|4319.98|4319.98|4321.22|4321.22|4321.22|4321.22|4319.98|4319.98|0
1629962120000|2021-08-26 07:15:20|4321.98|4321.98|4323.22|4323.22|4324.46|4324.46|4321.98|4321.98|0
1629962130000|2021-08-26 07:15:30|4324.46|4324.46|4323.22|4323.22|4324.46|4324.46|4323.22|4323.22|0
1629962150000|2021-08-26 07:15:50|4323.72|4323.72|4321.25|4321.25|4323.72|4323.72|4321.25|4321.25|0
1629962160000|2021-08-26 07:16:00|4320.74|4320.74|4318.26|4318.26|4320.74|4320.74|4318.26|4318.26|0
1629962180000|2021-08-26 07:16:20|4317.02|4317.02|4317.02|4317.02|4317.02|4317.02|4317.02|4317.02|0
1629962270000|2021-08-26 07:17:50|4318.26|4318.26|4318.26|4318.26|4318.26|4318.26|4318.26|4318.26|0
1629962280000|2021-08-26 07:18:00|4317.02|4317.02|4319.02|4319.02|4319.02|4319.02|4317.02|4317.02|0
1629962290000|2021-08-26 07:18:10|4320.26|4320.26|4320.26|4320.26|4320.26|4320.26|4320.26|4320.26|0
1629962300000|2021-08-26 07:18:20|4319.88|4319.88|4319.88|4319.88|4319.88|4319.88|4319.88|4319.88|0
1629962320000|2021-08-26 07:18:40|4321.12|4321.12|4321.12|4321.12|4321.12|4321.12|4321.12|4321.12|0
1629962330000|2021-08-26 07:18:50|4321.37|4321.37|4321.37|4321.37|4321.37|4321.37|4321.37|4321.37|0
1629962340000|2021-08-26 07:19:00|4321.25|4321.25|4321.25|4321.25|4321.25|4321.25|4320.99|4320.99|0
1629962400000|2021-08-26 07:20:00|4322.49|4322.49|4322.49|4322.49|4322.49|4322.49|4322.49|4322.49|0
1629962410000|2021-08-26 07:20:10|4321.25|4321.25|4322.49|4322.49|4322.49|4322.49|4320.01|4320.01|0
1629962420000|2021-08-26 07:20:20|4324.96|4324.96|4324.96|4324.96|4324.96|4324.96|4324.96|4324.96|0
1629962430000|2021-08-26 07:20:30|4322.49|4322.49|4323.72|4323.72|4323.72|4323.72|4322.49|4322.49|0
1629962450000|2021-08-26 07:20:50|4323.85|4323.85|4323.98|4323.98|4323.98|4323.98|4323.85|4323.85|0
1629962460000|2021-08-26 07:21:00|4325.22|4325.22|4323.34|4323.34|4325.22|4325.22|4323.22|4323.22|0
1629962470000|2021-08-26 07:21:10|4322.71|4322.71|4322.84|4322.84|4322.84|4322.84|4322.71|4322.71|0
1629962490000|2021-08-26 07:21:30|4321.6|4321.6|4321.47|4321.47|4321.85|4321.85|4321.47|4321.47|0
1629962500000|2021-08-26 07:21:40|4321.22|4321.22|4318.61|4318.61|4321.22|4321.22|4318.61|4318.61|0
1629962510000|2021-08-26 07:21:50|4319.5|4319.5|4319.5|4319.5|4319.5|4319.5|4319.5|4319.5|0
1629962520000|2021-08-26 07:22:00|4319.37|4319.37|4318.13|4318.13|4319.37|4319.37|4318.13|4318.13|0
1629962540000|2021-08-26 07:22:20|4317.88|4317.88|4317.88|4317.88|4317.88|4317.88|4317.88|4317.88|0
1629962550000|2021-08-26 07:22:30|4319.12|4319.12|4319.12|4319.12|4319.12|4319.12|4319.12|4319.12|0
1629962580000|2021-08-26 07:23:00|4321.6|4321.6|4321.6|4321.6|4321.6|4321.6|4321.6|4321.6|0
1629962600000|2021-08-26 07:23:20|4321.72|4321.72|4321.72|4321.72|4321.72|4321.72|4321.72|4321.72|0
1629962610000|2021-08-26 07:23:30|4321.34|4321.34|4321|4321|4321.34|4321.34|4321|4321|0
1629962620000|2021-08-26 07:23:40|4320.83|4320.83|4320.83|4320.83|4320.83|4320.83|4320.83|4320.83|0
1629962630000|2021-08-26 07:23:50|4321|4321|4321|4321|4321|4321|4321|4321|0
1629962640000|2021-08-26 07:24:00|4320.88|4320.88|4321|4321|4321|4321|4320.88|4320.88|0
1629962670000|2021-08-26 07:24:30|4323.48|4323.48|4323.48|4323.48|4323.48|4323.48|4323.48|4323.48|0
1629962690000|2021-08-26 07:24:50|4323.14|4323.14|4323.14|4323.14|4323.14|4323.14|4323.14|4323.14|0
1629962700000|2021-08-26 07:25:00|4323.26|4323.26|4323.26|4323.26|4323.26|4323.26|4323.14|4323.14|0
1629962720000|2021-08-26 07:25:20|4323.09|4323.09|4325.57|4325.57|4325.57|4325.57|4323.09|4323.09|0
1629962750000|2021-08-26 07:25:50|4325.92|4325.92|4325.92|4325.92|4325.92|4325.92|4325.92|4325.92|0
1629962760000|2021-08-26 07:26:00|4327.16|4327.16|4327.33|4327.33|4327.33|4327.33|4327.16|4327.16|0
1629962800000|2021-08-26 07:26:40|4333.52|4333.52|4333.52|4333.52|4333.52|4333.52|4333.52|4333.52|0
1629962810000|2021-08-26 07:26:50|4334.76|4334.76|4334.76|4334.76|4334.76|4334.76|4333.52|4333.52|0
1629962820000|2021-08-26 07:27:00|4334.93|4334.93|4334.68|4334.68|4334.93|4334.93|4334.68|4334.68|0
1629962840000|2021-08-26 07:27:20|4335.19|4335.19|4335.19|4335.19|4335.19|4335.19|4335.19|4335.19|0
1629962870000|2021-08-26 07:27:50|4334.93|4334.93|4334.3|4334.3|4334.93|4334.93|4334.3|4334.3|0
1629962880000|2021-08-26 07:28:00|4334.81|4334.81|4336.3|4336.3|4336.3|4336.3|4334.81|4334.81|0
1629962890000|2021-08-26 07:28:10|4337.54|4337.54|4337.37|4337.37|4337.54|4337.54|4337.37|4337.37|0
1629962900000|2021-08-26 07:28:20|4338|4338|4338.17|4338.17|4338.17|4338.17|4338|4338|0
1629962910000|2021-08-26 07:28:30|4338.3|4338.3|4338.05|4338.05|4338.3|4338.3|4338.05|4338.05|0
1629962930000|2021-08-26 07:28:50|4340.52|4340.52|4340.52|4340.52|4340.52|4340.52|4340.52|4340.52|0
1629962940000|2021-08-26 07:29:00|4341.76|4341.76|4341.76|4341.76|4341.76|4341.76|4341.76|4341.76|0
1629962970000|2021-08-26 07:29:30|4341.64|4341.64|4341.64|4341.64|4341.64|4341.64|4341.64|4341.64|0
1629962990000|2021-08-26 07:29:50|4342.88|4342.88|4342.88|4342.88|4342.88|4342.88|4342.88|4342.88|0
1629963000000|2021-08-26 07:30:00|4344.11|4344.11|4345.35|4345.35|4345.35|4345.35|4344.11|4344.11|0
1629963030000|2021-08-26 07:30:30|4344.11|4344.11|4344.11|4344.11|4344.11|4344.11|4344.11|4344.11|0
1629963040000|2021-08-26 07:30:40|4343.61|4343.61|4343.61|4343.61|4343.61|4343.61|4343.61|4343.61|0
1629963130000|2021-08-26 07:32:10|4346.08|4346.08|4346.08|4346.08|4346.08|4346.08|4346.08|4346.08|0
1629963140000|2021-08-26 07:32:20|4347.32|4347.32|4347.32|4347.32|4347.32|4347.32|4347.32|4347.32|0
1629963180000|2021-08-26 07:33:00|4347.96|4347.96|4348.21|4348.21|4348.21|4348.21|4347.96|4347.96|0
1629963190000|2021-08-26 07:33:10|4347.7|4347.7|4348.82|4348.82|4348.82|4348.82|4347.58|4347.58|0
1629963200000|2021-08-26 07:33:20|4349.32|4349.32|4349.71|4349.71|4349.71|4349.71|4349.32|4349.32|0
1629963240000|2021-08-26 07:34:00|4350.34|4350.34|4350.34|4350.34|4350.34|4350.34|4350.34|4350.34|0
1629963270000|2021-08-26 07:34:30|4350.09|4350.09|4349.83|4349.83|4350.09|4350.09|4349.83|4349.83|0
1629963300000|2021-08-26 07:35:00|4350.34|4350.34|4350.34|4350.34|4350.34|4350.34|4350.34|4350.34|0
1629963320000|2021-08-26 07:35:20|4355.3|4355.3|4355.3|4355.3|4355.3|4355.3|4355.3|4355.3|0
1629963330000|2021-08-26 07:35:30|4354.06|4354.06|4354.06|4354.06|4354.06|4354.06|4354.06|4354.06|0
1629963340000|2021-08-26 07:35:40|4353.8|4353.8|4353.55|4353.55|4353.8|4353.8|4352.31|4352.31|0
1629963370000|2021-08-26 07:36:10|4356.03|4356.03|4356.03|4356.03|4356.03|4356.03|4356.03|4356.03|0
1629963410000|2021-08-26 07:36:50|4357.27|4357.27|4357.78|4357.78|4357.78|4357.78|4357.27|4357.27|0
1629963420000|2021-08-26 07:37:00|4356.54|4356.54|4355.3|4355.3|4356.54|4356.54|4355.3|4355.3|0
1629963460000|2021-08-26 07:37:40|4352.82|4352.82|4352.82|4352.82|4352.82|4352.82|4352.82|4352.82|0
1629963480000|2021-08-26 07:38:00|4352.99|4352.99|4351.92|4351.92|4353.16|4353.16|4351.92|4351.92|0
1629963490000|2021-08-26 07:38:10|4351.79|4351.79|4351.41|4351.41|4351.79|4351.79|4351.41|4351.41|0
1629963500000|2021-08-26 07:38:20|4350.17|4350.17|4351.41|4351.41|4351.41|4351.41|4350.17|4350.17|0
1629963510000|2021-08-26 07:38:30|4351.54|4351.54|4351.54|4351.54|4351.54|4351.54|4351.54|4351.54|0
1629963540000|2021-08-26 07:39:00|4351.29|4351.29|4351.29|4351.29|4351.29|4351.29|4351.29|4351.29|0
1629963560000|2021-08-26 07:39:20|4353.76|4353.76|4353.89|4353.89|4353.89|4353.89|4353.76|4353.76|0
1629963580000|2021-08-26 07:39:40|4353.76|4353.76|4353.76|4353.76|4353.76|4353.76|4353.76|4353.76|0
1629963590000|2021-08-26 07:39:50|4353.51|4353.51|4354.75|4354.75|4354.75|4354.75|4353.51|4353.51|0
1629963600000|2021-08-26 07:40:00|4357.23|4357.23|4357.23|4357.23|4357.23|4357.23|4357.23|4357.23|0
1629963610000|2021-08-26 07:40:10|4357.86|4357.86|4357.86|4357.86|4357.86|4357.86|4357.86|4357.86|0
1629963640000|2021-08-26 07:40:40|4357.99|4357.99|4357.99|4357.99|4357.99|4357.99|4357.99|4357.99|0
1629963660000|2021-08-26 07:41:00|4356.75|4356.75|4355.38|4355.38|4356.88|4356.88|4355.38|4355.38|0
1629963670000|2021-08-26 07:41:10|4355.64|4355.64|4355.64|4355.64|4355.64|4355.64|4355.64|4355.64|0
1629963680000|2021-08-26 07:41:20|4355.51|4355.51|4355.51|4355.51|4355.51|4355.51|4355.51|4355.51|0
1629963720000|2021-08-26 07:42:00|4355.38|4355.38|4355.13|4355.13|4355.38|4355.38|4355.13|4355.13|0
1629963730000|2021-08-26 07:42:10|4355|4355|4355|4355|4355|4355|4355|4355|0
1629963740000|2021-08-26 07:42:20|4353.76|4353.76|4353.76|4353.76|4353.76|4353.76|4353.76|4353.76|0
1629963800000|2021-08-26 07:43:20|4352.52|4352.52|4352.52|4352.52|4352.52|4352.52|4352.52|4352.52|0
1629963810000|2021-08-26 07:43:30|4353.41|4353.41|4353.54|4353.54|4353.54|4353.54|4353.41|4353.41|0
1629963830000|2021-08-26 07:43:50|4353.41|4353.41|4353.41|4353.41|4353.41|4353.41|4353.41|4353.41|0
1629963840000|2021-08-26 07:44:00|4353.16|4353.16|4353.03|4353.03|4353.16|4353.16|4353.03|4353.03|0
1629963850000|2021-08-26 07:44:10|4352.78|4352.78|4352.78|4352.78|4352.78|4352.78|4352.78|4352.78|0
1629963860000|2021-08-26 07:44:20|4353.16|4353.16|4353.16|4353.16|4353.16|4353.16|4353.16|4353.16|0
1629963890000|2021-08-26 07:44:50|4353.54|4353.54|4353.54|4353.54|4353.54|4353.54|4353.54|4353.54|0
1629963900000|2021-08-26 07:45:00|4356.19|4356.19|4357.43|4357.43|4358.67|4358.67|4356.19|4356.19|0
1629963910000|2021-08-26 07:45:10|4357.55|4357.55|4357.55|4357.55|4357.55|4357.55|4357.55|4357.55|0
1629963930000|2021-08-26 07:45:30|4357.43|4357.43|4360.03|4360.03|4360.03|4360.03|4357.43|4357.43|0
1629963940000|2021-08-26 07:45:40|4358.79|4358.79|4358.45|4358.45|4358.79|4358.79|4358.45|4358.45|0
1629963950000|2021-08-26 07:45:50|4358.2|4358.2|4358.2|4358.2|4358.2|4358.2|4358.2|4358.2|0
1629963960000|2021-08-26 07:46:00|4356.96|4356.96|4356.96|4356.96|4356.96|4356.96|4356.96|4356.96|0
1629963990000|2021-08-26 07:46:30|4356.71|4356.71|4356.71|4356.71|4356.71|4356.71|4356.71|4356.71|0
1629964020000|2021-08-26 07:47:00|4359.19|4359.19|4360.07|4360.07|4360.07|4360.07|4359.19|4359.19|0
1629964040000|2021-08-26 07:47:20|4358.83|4358.83|4358.83|4358.83|4358.83|4358.83|4358.83|4358.83|0
1629964050000|2021-08-26 07:47:30|4357.6|4357.6|4357.6|4357.6|4357.6|4357.6|4357.6|4357.6|0
1629964070000|2021-08-26 07:47:50|4356.36|4356.36|4356.36|4356.36|4356.36|4356.36|4356.36|4356.36|0
1629964080000|2021-08-26 07:48:00|4356.61|4356.61|4356.99|4356.99|4356.99|4356.99|4356.61|4356.61|0
1629964100000|2021-08-26 07:48:20|4356.86|4356.86|4356.86|4356.86|4356.86|4356.86|4356.86|4356.86|0
1629964120000|2021-08-26 07:48:40|4356.61|4356.61|4356.61|4356.61|4356.61|4356.61|4356.61|4356.61|0
1629964140000|2021-08-26 07:49:00|4357.25|4357.25|4357.25|4357.25|4357.25|4357.25|4357.25|4357.25|0
1629964160000|2021-08-26 07:49:20|4357.63|4357.63|4357.63|4357.63|4357.63|4357.63|4357.63|4357.63|0
1629964180000|2021-08-26 07:49:40|4357.88|4357.88|4357.88|4357.88|4357.88|4357.88|4357.88|4357.88|0
1629964200000|2021-08-26 07:50:00|4357.63|4357.63|4360.23|4360.23|4360.23|4360.23|4357.37|4357.37|0
1629964220000|2021-08-26 07:50:20|4360.36|4360.36|4360.36|4360.36|4360.36|4360.36|4360.36|4360.36|0
1629964230000|2021-08-26 07:50:30|4360.49|4360.49|4360.23|4360.23|4360.49|4360.49|4360.23|4360.23|0
1629964250000|2021-08-26 07:50:50|4358.99|4358.99|4363.95|4363.95|4363.95|4363.95|4358.99|4358.99|0
1629964260000|2021-08-26 07:51:00|4362.71|4362.71|4362.71|4362.71|4362.71|4362.71|4362.71|4362.71|0
1629964290000|2021-08-26 07:51:30|4362.96|4362.96|4362.96|4362.96|4362.96|4362.96|4362.96|4362.96|0
1629964310000|2021-08-26 07:51:50|4362.84|4362.84|4362.84|4362.84|4362.84|4362.84|4362.84|4362.84|0
1629964320000|2021-08-26 07:52:00|4361.6|4361.6|4363.18|4363.18|4363.18|4363.18|4361.6|4361.6|0
1629964330000|2021-08-26 07:52:10|4362.8|4362.8|4362.67|4362.67|4362.8|4362.8|4362.29|4362.29|0
1629964340000|2021-08-26 07:52:20|4362.5|4362.5|4362.5|4362.5|4362.5|4362.5|4362.5|4362.5|0
1629964370000|2021-08-26 07:52:50|4361.99|4361.99|4361.87|4361.87|4361.99|4361.99|4361.87|4361.87|0
1629964420000|2021-08-26 07:53:40|4362.12|4362.12|4362.12|4362.12|4362.12|4362.12|4362.12|4362.12|0
1629964440000|2021-08-26 07:54:00|4361.87|4361.87|4364.34|4364.34|4364.34|4364.34|4361.87|4361.87|0
1629964470000|2021-08-26 07:54:30|4364.22|4364.22|4364.22|4364.22|4364.22|4364.22|4364.22|4364.22|0
1629964480000|2021-08-26 07:54:40|4365.46|4365.46|4364.22|4364.22|4365.46|4365.46|4364.22|4364.22|0
1629964490000|2021-08-26 07:54:50|4362.98|4362.98|4361.74|4361.74|4362.98|4362.98|4361.74|4361.74|0
1629964500000|2021-08-26 07:55:00|4361.87|4361.87|4361.87|4361.87|4361.87|4361.87|4361.87|4361.87|0
1629964520000|2021-08-26 07:55:20|4361.74|4361.74|4361.74|4361.74|4361.74|4361.74|4361.74|4361.74|0
1629964560000|2021-08-26 07:56:00|4361.87|4361.87|4361.87|4361.87|4361.87|4361.87|4361.87|4361.87|0
1629964600000|2021-08-26 07:56:40|4360.63|4360.63|4360.63|4360.63|4360.63|4360.63|4360.63|4360.63|0
1629964610000|2021-08-26 07:56:50|4359.39|4359.39|4359.39|4359.39|4359.64|4359.64|4359.39|4359.39|0
1629964620000|2021-08-26 07:57:00|4359.64|4359.64|4359.39|4359.39|4359.64|4359.64|4359.39|4359.39|0
1629964630000|2021-08-26 07:57:10|4359.64|4359.64|4359.64|4359.64|4359.64|4359.64|4359.64|4359.64|0
1629964640000|2021-08-26 07:57:20|4360.88|4360.88|4362.12|4362.12|4362.12|4362.12|4360.88|4360.88|0
1629964650000|2021-08-26 07:57:30|4361.87|4361.87|4361.87|4361.87|4361.87|4361.87|4361.87|4361.87|0
1629964660000|2021-08-26 07:57:40|4361.99|4361.99|4361.99|4361.99|4361.99|4361.99|4361.99|4361.99|0
1629964680000|2021-08-26 07:58:00|4362.12|4362.12|4362.12|4362.12|4362.12|4362.12|4362.12|4362.12|0
1629964700000|2021-08-26 07:58:20|4362.63|4362.63|4365.11|4365.11|4365.11|4365.11|4362.63|4362.63|0
1629964720000|2021-08-26 07:58:40|4364.73|4364.73|4364.73|4364.73|4364.73|4364.73|4364.73|4364.73|0
1629964740000|2021-08-26 07:59:00|4364.98|4364.98|4364.98|4364.98|4364.98|4364.98|4364.98|4364.98|0
1629964750000|2021-08-26 07:59:10|4363.74|4363.74|4363.74|4363.74|4363.74|4363.74|4363.74|4363.74|0
1629964760000|2021-08-26 07:59:20|4363.99|4363.99|4363.74|4363.74|4363.99|4363.99|4363.74|4363.74|0
1629964770000|2021-08-26 07:59:30|4363.87|4363.87|4363.87|4363.87|4363.87|4363.87|4363.87|4363.87|0
1629964780000|2021-08-26 07:59:40|4362.63|4362.63|4362.63|4362.63|4362.63|4362.63|4362.63|4362.63|0
1629964800000|2021-08-26 08:00:00|4360.15|4360.15|4357.93|4357.93|4360.15|4360.15|4357.67|4357.67|0
1629964820000|2021-08-26 08:00:20|4357.67|4357.67|4360.15|4360.15|4360.15|4360.15|4357.67|4357.67|0
1629964830000|2021-08-26 08:00:30|4360.4|4360.4|4360.4|4360.4|4360.4|4360.4|4360.4|4360.4|0
1629964850000|2021-08-26 08:00:50|4361.64|4361.64|4361.64|4361.64|4361.64|4361.64|4361.64|4361.64|0
1629964860000|2021-08-26 08:01:00|4361.77|4361.77|4361.77|4361.77|4361.77|4361.77|4361.77|4361.77|0
1629964900000|2021-08-26 08:01:40|4361.9|4361.9|4361.9|4361.9|4361.9|4361.9|4361.9|4361.9|0
1629964920000|2021-08-26 08:02:00|4361.64|4361.64|4361.39|4361.39|4361.64|4361.64|4361.39|4361.39|0
1629964940000|2021-08-26 08:02:20|4360.15|4360.15|4360.15|4360.15|4360.15|4360.15|4358.91|4358.91|0
1629964960000|2021-08-26 08:02:40|4360.02|4360.02|4361.26|4361.26|4361.26|4361.26|4360.02|4360.02|0
1629964970000|2021-08-26 08:02:50|4362.5|4362.5|4363.74|4363.74|4363.74|4363.74|4362.5|4362.5|0
1629965010000|2021-08-26 08:03:30|4363.49|4363.49|4363.49|4363.49|4363.49|4363.49|4363.49|4363.49|0
1629965040000|2021-08-26 08:04:00|4362.25|4362.25|4362.25|4362.25|4362.25|4362.25|4362.25|4362.25|0
1629965060000|2021-08-26 08:04:20|4361.74|4361.74|4361.74|4361.74|4361.74|4361.74|4361.74|4361.74|0
1629965120000|2021-08-26 08:05:20|4361.49|4361.49|4361.49|4361.49|4361.49|4361.49|4361.49|4361.49|0
1629965140000|2021-08-26 08:05:40|4360.25|4360.25|4360.25|4360.25|4360.25|4360.25|4360.25|4360.25|0
1629965160000|2021-08-26 08:06:00|4359.01|4359.01|4360.25|4360.25|4360.25|4360.25|4359.01|4359.01|0
1629965210000|2021-08-26 08:06:50|4362.72|4362.72|4362.72|4362.72|4362.72|4362.72|4362.72|4362.72|0
1629965230000|2021-08-26 08:07:10|4362.47|4362.47|4362.47|4362.47|4362.47|4362.47|4362.47|4362.47|0
1629965250000|2021-08-26 08:07:30|4362.13|4362.13|4362.13|4362.13|4362.13|4362.13|4362.13|4362.13|0
1629965270000|2021-08-26 08:07:50|4360.89|4360.89|4360.89|4360.89|4360.89|4360.89|4360.89|4360.89|0
1629965280000|2021-08-26 08:08:00|4363.37|4363.37|4363.37|4363.37|4363.37|4363.37|4363.37|4363.37|0
1629965300000|2021-08-26 08:08:20|4363.24|4363.24|4363.24|4363.24|4363.24|4363.24|4363.24|4363.24|0
1629965310000|2021-08-26 08:08:30|4360.76|4360.76|4360.76|4360.76|4360.76|4360.76|4360.76|4360.76|0
1629965350000|2021-08-26 08:09:10|4360.89|4360.89|4360.89|4360.89|4360.89|4360.89|4360.89|4360.89|0
1629965360000|2021-08-26 08:09:20|4361.02|4361.02|4361.4|4361.4|4361.4|4361.4|4361.02|4361.02|0
1629965380000|2021-08-26 08:09:40|4362.64|4362.64|4362.77|4362.77|4362.77|4362.77|4362.64|4362.64|0
1629965620000|2021-08-26 08:13:40|4362.89|4362.89|4361.65|4361.65|4362.89|4362.89|4361.65|4361.65|0
1629965630000|2021-08-26 08:13:50|4360.41|4360.41|4360.67|4360.67|4360.67|4360.67|4360.41|4360.41|0
1629965640000|2021-08-26 08:14:00|4361.91|4361.91|4361.91|4361.91|4361.91|4361.91|4361.91|4361.91|0
1629965700000|2021-08-26 08:15:00|4360.67|4360.67|4360.67|4360.67|4360.67|4360.67|4360.67|4360.67|0
1629965720000|2021-08-26 08:15:20|4363.15|4363.15|4363.15|4363.15|4363.15|4363.15|4363.15|4363.15|0
1629965750000|2021-08-26 08:15:50|4361.91|4361.91|4361.91|4361.91|4361.91|4361.91|4361.91|4361.91|0
1629965820000|2021-08-26 08:17:00|4363.15|4363.15|4360.67|4360.67|4363.15|4363.15|4360.67|4360.67|0
1629965830000|2021-08-26 08:17:10|4361.05|4361.05|4361.05|4361.05|4361.3|4361.3|4361.05|4361.05|0
1629965870000|2021-08-26 08:17:50|4358.57|4358.57|4358.57|4358.57|4358.57|4358.57|4358.57|4358.57|0
1629965940000|2021-08-26 08:19:00|4358.44|4358.44|4358.44|4358.44|4358.44|4358.44|4358.44|4358.44|0
1629965950000|2021-08-26 08:19:10|4357.2|4357.2|4357.2|4357.2|4357.2|4357.2|4357.2|4357.2|0
1629965970000|2021-08-26 08:19:30|4355.97|4355.97|4357.2|4357.2|4357.2|4357.2|4355.97|4355.97|0
1629966010000|2021-08-26 08:20:10|4359.68|4359.68|4359.81|4359.81|4359.81|4359.81|4359.68|4359.68|0
1629966020000|2021-08-26 08:20:20|4360.06|4360.06|4360.06|4360.06|4360.06|4360.06|4360.06|4360.06|0
1629966060000|2021-08-26 08:21:00|4358.82|4358.82|4358.95|4358.95|4358.95|4358.95|4358.82|4358.82|0
1629966070000|2021-08-26 08:21:10|4360.19|4360.19|4358.95|4358.95|4360.19|4360.19|4358.95|4358.95|0
1629966120000|2021-08-26 08:22:00|4359.21|4359.21|4360.44|4360.44|4360.44|4360.44|4359.21|4359.21|0
1629966150000|2021-08-26 08:22:30|4360.83|4360.83|4361.94|4361.94|4362.06|4362.06|4360.83|4360.83|0
1629966160000|2021-08-26 08:22:40|4362.11|4362.11|4362.11|4362.11|4362.11|4362.11|4362.11|4362.11|0
1629966210000|2021-08-26 08:23:30|4362.23|4362.23|4362.23|4362.23|4362.23|4362.23|4362.23|4362.23|0
1629966220000|2021-08-26 08:23:40|4361.85|4361.85|4361.85|4361.85|4361.85|4361.85|4361.85|4361.85|0
1629966240000|2021-08-26 08:24:00|4362.87|4362.87|4363.25|4363.25|4363.25|4363.25|4362.87|4362.87|0
1629966250000|2021-08-26 08:24:10|4362.01|4362.01|4360.77|4360.77|4362.01|4362.01|4360.77|4360.77|0
1629966280000|2021-08-26 08:24:40|4360.39|4360.39|4360.39|4360.39|4360.39|4360.39|4360.39|4360.39|0
1629966350000|2021-08-26 08:25:50|4359.15|4359.15|4359.15|4359.15|4359.15|4359.15|4359.15|4359.15|0
1629966360000|2021-08-26 08:26:00|4357.91|4357.91|4357.91|4357.91|4357.91|4357.91|4357.91|4357.91|0
1629966370000|2021-08-26 08:26:10|4357.79|4357.79|4357.79|4357.79|4357.79|4357.79|4357.79|4357.79|0
1629966420000|2021-08-26 08:27:00|4357.66|4357.66|4358.29|4358.29|4358.29|4358.29|4357.53|4357.53|0
1629966500000|2021-08-26 08:28:20|4358.55|4358.55|4358.55|4358.55|4358.55|4358.55|4358.55|4358.55|0
1629966540000|2021-08-26 08:29:00|4358.38|4358.38|4358.38|4358.38|4358.38|4358.38|4358.38|4358.38|0
1629966590000|2021-08-26 08:29:50|4357.14|4357.14|4357.14|4357.14|4357.14|4357.14|4357.14|4357.14|0
1629966610000|2021-08-26 08:30:10|4356.76|4356.76|4356.63|4356.63|4356.76|4356.76|4356.63|4356.63|0
1629966650000|2021-08-26 08:30:50|4357.87|4357.87|4357.87|4357.87|4357.87|4357.87|4357.87|4357.87|0
1629966680000|2021-08-26 08:31:20|4358|4358|4357.87|4357.87|4358|4358|4357.87|4357.87|0
1629966770000|2021-08-26 08:32:50|4357.74|4357.74|4357.62|4357.62|4357.74|4357.74|4357.62|4357.62|0
1629966790000|2021-08-26 08:33:10|4356.38|4356.38|4356.38|4356.38|4356.38|4356.38|4356.38|4356.38|0
1629966860000|2021-08-26 08:34:20|4356.63|4356.63|4356.63|4356.63|4356.63|4356.63|4356.63|4356.63|0
1629966870000|2021-08-26 08:34:30|4356.76|4356.76|4356.88|4356.88|4356.88|4356.88|4356.76|4356.76|0
1629966970000|2021-08-26 08:36:10|4358.12|4358.12|4358.12|4358.12|4358.12|4358.12|4358.12|4358.12|0
1629966980000|2021-08-26 08:36:20|4359.36|4359.36|4360.6|4360.6|4360.6|4360.6|4359.36|4359.36|0
1629967000000|2021-08-26 08:36:40|4361.84|4361.84|4362.1|4362.1|4362.1|4362.1|4361.84|4361.84|0
1629967050000|2021-08-26 08:37:30|4360.86|4360.86|4359.49|4359.49|4360.86|4360.86|4359.49|4359.49|0
1629967130000|2021-08-26 08:38:50|4359.24|4359.24|4357.87|4357.87|4359.24|4359.24|4357.87|4357.87|0
1629967180000|2021-08-26 08:39:40|4359.11|4359.11|4359.11|4359.11|4359.11|4359.11|4359.11|4359.11|0
1629967260000|2021-08-26 08:41:00|4358.98|4358.98|4358.86|4358.86|4358.98|4358.98|4358.86|4358.86|0
1629967290000|2021-08-26 08:41:30|4358.98|4358.98|4358.98|4358.98|4358.98|4358.98|4358.98|4358.98|0
1629967310000|2021-08-26 08:41:50|4358.81|4358.81|4358.81|4358.81|4358.81|4358.81|4358.81|4358.81|0
1629967350000|2021-08-26 08:42:30|4359.07|4359.07|4359.07|4359.07|4359.07|4359.07|4359.07|4359.07|0
1629967410000|2021-08-26 08:43:30|4361.54|4361.54|4361.54|4361.54|4361.54|4361.54|4361.54|4361.54|0
1629967510000|2021-08-26 08:45:10|4361.42|4361.42|4361.42|4361.42|4361.42|4361.42|4361.42|4361.42|0
1629967520000|2021-08-26 08:45:20|4361.29|4361.29|4360.66|4360.66|4361.29|4361.29|4360.66|4360.66|0
1629967530000|2021-08-26 08:45:30|4360.53|4360.53|4362.02|4362.02|4362.02|4362.02|4359.54|4359.54|0
1629967540000|2021-08-26 08:45:40|4363.26|4363.26|4363.26|4363.26|4363.26|4363.26|4363.26|4363.26|0
1629967550000|2021-08-26 08:45:50|4363.13|4363.13|4363.51|4363.51|4363.51|4363.51|4363.01|4363.01|0
1629967560000|2021-08-26 08:46:00|4364.15|4364.15|4364.28|4364.28|4364.28|4364.28|4364.15|4364.15|0
1629967570000|2021-08-26 08:46:10|4365.52|4365.52|4365.52|4365.52|4365.52|4365.52|4365.52|4365.52|0
1629967580000|2021-08-26 08:46:20|4365.9|4365.9|4365.64|4365.64|4365.9|4365.9|4365.64|4365.64|0
1629967590000|2021-08-26 08:46:30|4365.9|4365.9|4366.02|4366.02|4366.02|4366.02|4365.9|4365.9|0
1629967610000|2021-08-26 08:46:50|4367.26|4367.26|4367.01|4367.01|4367.26|4367.26|4367.01|4367.01|0
1629967620000|2021-08-26 08:47:00|4365.77|4365.77|4364.53|4364.53|4365.77|4365.77|4364.53|4364.53|0
1629967640000|2021-08-26 08:47:20|4363.29|4363.29|4364.28|4364.28|4364.28|4364.28|4363.04|4363.04|0
1629967680000|2021-08-26 08:48:00|4363.04|4363.04|4363.04|4363.04|4363.04|4363.04|4363.04|4363.04|0
1629967700000|2021-08-26 08:48:20|4362.66|4362.66|4362.78|4362.78|4362.78|4362.78|4362.66|4362.66|0
1629967730000|2021-08-26 08:48:50|4362.4|4362.4|4362.4|4362.4|4362.4|4362.4|4362.4|4362.4|0
1629967850000|2021-08-26 08:50:50|4362.28|4362.28|4364.63|4364.63|4364.63|4364.63|4362.15|4362.15|0
1629967860000|2021-08-26 08:51:00|4365.87|4365.87|4364.63|4364.63|4365.87|4365.87|4364.63|4364.63|0
1629967930000|2021-08-26 08:52:10|4365.01|4365.01|4365.01|4365.01|4365.01|4365.01|4365.01|4365.01|0
1629967940000|2021-08-26 08:52:20|4365.13|4365.13|4365.39|4365.39|4365.39|4365.39|4365.13|4365.13|0
1629967980000|2021-08-26 08:53:00|4366.63|4366.63|4366.63|4366.63|4366.63|4366.63|4366.63|4366.63|0
1629968000000|2021-08-26 08:53:20|4365.39|4365.39|4365.39|4365.39|4365.39|4365.39|4365.39|4365.39|0
1629968110000|2021-08-26 08:55:10|4364.15|4364.15|4365.39|4365.39|4365.39|4365.39|4364.15|4364.15|0
1629968180000|2021-08-26 08:56:20|4364.15|4364.15|4364.15|4364.15|4364.15|4364.15|4364.15|4364.15|0
1629968190000|2021-08-26 08:56:30|4362.91|4362.91|4362.91|4362.91|4362.91|4362.91|4362.91|4362.91|0
1629968200000|2021-08-26 08:56:40|4363.04|4363.04|4363.04|4363.04|4363.04|4363.04|4363.04|4363.04|0
1629968260000|2021-08-26 08:57:40|4361.8|4361.8|4361.8|4361.8|4361.8|4361.8|4361.8|4361.8|0
1629968290000|2021-08-26 08:58:10|4359.32|4359.32|4359.19|4359.19|4359.32|4359.32|4359.19|4359.19|0
1629968320000|2021-08-26 08:58:40|4359.83|4359.83|4359.83|4359.83|4359.83|4359.83|4359.83|4359.83|0
1629968330000|2021-08-26 08:58:50|4362.31|4362.31|4363.55|4363.55|4363.55|4363.55|4362.31|4362.31|0
1629968420000|2021-08-26 09:00:20|4361.07|4361.07|4361.07|4361.07|4361.07|4361.07|4361.07|4361.07|0
1629968460000|2021-08-26 09:01:00|4359.83|4359.83|4359.83|4359.83|4359.83|4359.83|4359.83|4359.83|0
1629968470000|2021-08-26 09:01:10|4358.59|4358.59|4358.25|4358.25|4358.59|4358.59|4358.25|4358.25|0
1629968500000|2021-08-26 09:01:40|4358.42|4358.42|4358.42|4358.42|4358.42|4358.42|4358.42|4358.42|0
1629968520000|2021-08-26 09:02:00|4358.04|4358.04|4357.66|4357.66|4358.04|4358.04|4357.66|4357.66|0
1629968530000|2021-08-26 09:02:10|4356.42|4356.42|4356.42|4356.42|4356.42|4356.42|4356.42|4356.42|0
1629968540000|2021-08-26 09:02:20|4355.18|4355.18|4355.18|4355.18|4355.18|4355.18|4355.18|4355.18|0
1629968560000|2021-08-26 09:02:40|4354.8|4354.8|4354.8|4354.8|4354.8|4354.8|4354.8|4354.8|0
1629968570000|2021-08-26 09:02:50|4353.56|4353.56|4353.56|4353.56|4353.56|4353.56|4353.56|4353.56|0
1629968630000|2021-08-26 09:03:50|4352.32|4352.32|4351.08|4351.08|4352.32|4352.32|4351.08|4351.08|0
1629968640000|2021-08-26 09:04:00|4349.84|4349.84|4349.84|4349.84|4349.84|4349.84|4349.84|4349.84|0
1629968650000|2021-08-26 09:04:10|4348.95|4348.95|4348.95|4348.95|4348.95|4348.95|4348.95|4348.95|0
1629968670000|2021-08-26 09:04:30|4347.71|4347.71|4347.71|4347.71|4347.71|4347.71|4347.71|4347.71|0
1629968730000|2021-08-26 09:05:30|4347.37|4347.37|4348.26|4348.26|4348.26|4348.26|4347.02|4347.02|0
1629968780000|2021-08-26 09:06:20|4349.5|4349.5|4349.5|4349.5|4349.5|4349.5|4349.5|4349.5|0
1629968800000|2021-08-26 09:06:40|4350.74|4350.74|4349.5|4349.5|4350.74|4350.74|4349.5|4349.5|0
1629968810000|2021-08-26 09:06:50|4348.87|4348.87|4348.99|4348.99|4348.99|4348.99|4348.87|4348.87|0
1629968840000|2021-08-26 09:07:20|4350.23|4350.23|4350.23|4350.23|4350.23|4350.23|4350.23|4350.23|0
1629968850000|2021-08-26 09:07:30|4350.11|4350.11|4349.6|4349.6|4350.11|4350.11|4349.6|4349.6|0
1629968860000|2021-08-26 09:07:40|4349.73|4349.73|4349.73|4349.73|4349.73|4349.73|4349.73|4349.73|0
1629969030000|2021-08-26 09:10:30|4349.98|4349.98|4349.47|4349.47|4349.98|4349.98|4349.47|4349.47|0
1629969040000|2021-08-26 09:10:40|4349.64|4349.64|4349.64|4349.64|4349.64|4349.64|4349.64|4349.64|0
1629969060000|2021-08-26 09:11:00|4349.39|4349.39|4349.52|4349.52|4349.52|4349.52|4349.39|4349.39|0
1629969070000|2021-08-26 09:11:10|4347.04|4347.04|4347.04|4347.04|4347.04|4347.04|4347.04|4347.04|0
1629969110000|2021-08-26 09:11:50|4346.66|4346.66|4346.02|4346.02|4346.66|4346.66|4346.02|4346.02|0
1629969130000|2021-08-26 09:12:10|4347.26|4347.26|4347.64|4347.64|4347.64|4347.64|4347.26|4347.26|0
1629969140000|2021-08-26 09:12:20|4347.9|4347.9|4349.14|4349.14|4349.14|4349.14|4347.9|4347.9|0
1629969170000|2021-08-26 09:12:50|4349.64|4349.64|4349.64|4349.64|4349.64|4349.64|4349.64|4349.64|0
1629969180000|2021-08-26 09:13:00|4349.52|4349.52|4349.52|4349.52|4349.52|4349.52|4349.52|4349.52|0
1629969190000|2021-08-26 09:13:10|4349.14|4349.14|4349.01|4349.01|4349.39|4349.39|4349.01|4349.01|0
1629969200000|2021-08-26 09:13:20|4349.52|4349.52|4349.52|4349.52|4349.52|4349.52|4349.52|4349.52|0
1629969300000|2021-08-26 09:15:00|4349.39|4349.39|4349.39|4349.39|4349.39|4349.39|4349.39|4349.39|0
1629969330000|2021-08-26 09:15:30|4349.56|4349.56|4349.56|4349.56|4349.56|4349.56|4349.56|4349.56|0
1629969360000|2021-08-26 09:16:00|4350.8|4350.8|4352.04|4352.04|4352.04|4352.04|4350.8|4350.8|0
1629969420000|2021-08-26 09:17:00|4352.21|4352.21|4352.21|4352.21|4352.21|4352.21|4352.21|4352.21|0
1629969480000|2021-08-26 09:18:00|4352.72|4352.72|4352.72|4352.72|4352.72|4352.72|4352.72|4352.72|0
1629969570000|2021-08-26 09:19:30|4351.48|4351.48|4352.72|4352.72|4352.72|4352.72|4351.48|4351.48|0
1629969600000|2021-08-26 09:20:00|4353.96|4353.96|4353.96|4353.96|4353.96|4353.96|4353.96|4353.96|0
1629969610000|2021-08-26 09:20:10|4355.19|4355.19|4355.19|4355.19|4355.19|4355.19|4355.19|4355.19|0
1629969630000|2021-08-26 09:20:30|4355.32|4355.32|4355.32|4355.32|4355.32|4355.32|4355.32|4355.32|0
1629969660000|2021-08-26 09:21:00|4356.56|4356.56|4356.56|4356.56|4356.56|4356.56|4356.56|4356.56|0
1629969670000|2021-08-26 09:21:10|4357.8|4357.8|4357.8|4357.8|4357.8|4357.8|4357.8|4357.8|0
1629969680000|2021-08-26 09:21:20|4359.04|4359.04|4359.04|4359.04|4359.04|4359.04|4359.04|4359.04|0
1629969690000|2021-08-26 09:21:30|4360.28|4360.28|4360.28|4360.28|4360.28|4360.28|4360.28|4360.28|0
1629969710000|2021-08-26 09:21:50|4359.04|4359.04|4359.04|4359.04|4359.04|4359.04|4359.04|4359.04|0
1629969720000|2021-08-26 09:22:00|4357.8|4357.8|4358.14|4358.14|4358.14|4358.14|4357.8|4357.8|0
1629969740000|2021-08-26 09:22:20|4358.27|4358.27|4358.27|4358.27|4358.27|4358.27|4358.27|4358.27|0
1629969750000|2021-08-26 09:22:30|4357.03|4357.03|4357.03|4357.03|4357.03|4357.03|4355.79|4355.79|0
1629969760000|2021-08-26 09:22:40|4357.41|4357.41|4357.29|4357.29|4357.41|4357.41|4357.29|4357.29|0
1629969840000|2021-08-26 09:24:00|4358.53|4358.53|4358.53|4358.53|4358.53|4358.53|4358.53|4358.53|0
1629969900000|2021-08-26 09:25:00|4359.76|4359.76|4359.76|4359.76|4359.76|4359.76|4359.76|4359.76|0
1629969910000|2021-08-26 09:25:10|4358.53|4358.53|4358.53|4358.53|4358.53|4358.53|4358.53|4358.53|0
1629969920000|2021-08-26 09:25:20|4358.14|4358.14|4358.27|4358.27|4358.27|4358.27|4358.14|4358.14|0
1629969960000|2021-08-26 09:26:00|4359.51|4359.51|4359.51|4359.51|4359.51|4359.51|4359.51|4359.51|0
1629970010000|2021-08-26 09:26:50|4360.75|4360.75|4360.75|4360.75|4360.75|4360.75|4360.75|4360.75|0
1629970070000|2021-08-26 09:27:50|4360.88|4360.88|4360.88|4360.88|4360.88|4360.88|4360.88|4360.88|0
1629970080000|2021-08-26 09:28:00|4359.64|4359.64|4359.64|4359.64|4359.64|4359.64|4359.64|4359.64|0
1629970100000|2021-08-26 09:28:20|4358.4|4358.4|4358.14|4358.14|4358.4|4358.4|4358.14|4358.14|0
1629970140000|2021-08-26 09:29:00|4356.91|4356.91|4356.78|4356.78|4356.91|4356.91|4356.78|4356.78|0
1629970170000|2021-08-26 09:29:30|4357.16|4357.16|4357.16|4357.16|4357.16|4357.16|4357.16|4357.16|0
1629970200000|2021-08-26 09:30:00|4355.92|4355.92|4354.55|4354.55|4355.92|4355.92|4353.31|4353.31|0
1629970280000|2021-08-26 09:31:20|4353.31|4353.31|4353.57|4353.57|4353.57|4353.57|4353.31|4353.31|0
1629970300000|2021-08-26 09:31:40|4353.31|4353.31|4353.31|4353.31|4353.31|4353.31|4353.31|4353.31|0
1629970310000|2021-08-26 09:31:50|4353.49|4353.49|4353.41|4353.41|4353.49|4353.49|4353.23|4353.23|0
1629970320000|2021-08-26 09:32:00|4353.28|4353.28|4353.53|4353.53|4353.53|4353.53|4353.28|4353.28|0
1629970340000|2021-08-26 09:32:20|4354.77|4354.77|4354.77|4354.77|4354.77|4354.77|4354.77|4354.77|0
1629970350000|2021-08-26 09:32:30|4354.9|4354.9|4354.9|4354.9|4354.9|4354.9|4354.9|4354.9|0
1629970380000|2021-08-26 09:33:00|4353.66|4353.66|4356.14|4356.14|4356.14|4356.14|4353.66|4353.66|0
1629970410000|2021-08-26 09:33:30|4357.15|4357.15|4359.84|4359.84|4360.01|4360.01|4357.15|4357.15|0
1629970420000|2021-08-26 09:33:40|4357.36|4357.36|4357.36|4357.36|4357.36|4357.36|4357.36|4357.36|0
1629970450000|2021-08-26 09:34:10|4357.24|4357.24|4356.98|4356.98|4357.24|4357.24|4356.98|4356.98|0
1629970530000|2021-08-26 09:35:30|4356.86|4356.86|4356.65|4356.65|4356.86|4356.86|4356.6|4356.6|0
1629970560000|2021-08-26 09:36:00|4355.41|4355.41|4355.41|4355.41|4355.41|4355.41|4355.41|4355.41|0
1629970570000|2021-08-26 09:36:10|4355.15|4355.15|4355.15|4355.15|4355.15|4355.15|4355.15|4355.15|0
1629970580000|2021-08-26 09:36:20|4353.92|4353.92|4353.92|4353.92|4353.92|4353.92|4353.92|4353.92|0
1629970610000|2021-08-26 09:36:50|4354.42|4354.42|4354.42|4354.42|4354.42|4354.42|4354.42|4354.42|0
1629970620000|2021-08-26 09:37:00|4354.3|4354.3|4355.54|4355.54|4355.54|4355.54|4354.3|4354.3|0
1629970650000|2021-08-26 09:37:30|4355.41|4355.41|4355.28|4355.28|4355.41|4355.41|4355.28|4355.28|0
1629970660000|2021-08-26 09:37:40|4354.04|4354.04|4355.28|4355.28|4355.28|4355.28|4352.8|4352.8|0
1629970670000|2021-08-26 09:37:50|4352.8|4352.8|4355.28|4355.28|4355.28|4355.28|4352.8|4352.8|0
1629970700000|2021-08-26 09:38:20|4354.04|4354.04|4354.04|4354.04|4354.04|4354.04|4354.04|4354.04|0
1629970790000|2021-08-26 09:39:50|4355.28|4355.28|4356.35|4356.35|4356.52|4356.52|4355.28|4355.28|0
1629970800000|2021-08-26 09:40:00|4356.73|4356.73|4356.73|4356.73|4356.73|4356.73|4356.73|4356.73|0
1629970810000|2021-08-26 09:40:10|4357.24|4357.24|4358.48|4358.48|4358.48|4358.48|4357.24|4357.24|0
1629970820000|2021-08-26 09:40:20|4360.95|4360.95|4362.19|4362.19|4363.43|4363.43|4360.95|4360.95|0
1629970850000|2021-08-26 09:40:50|4359.72|4359.72|4360.83|4360.83|4360.83|4360.83|4359.59|4359.59|0
1629970870000|2021-08-26 09:41:10|4358.35|4358.35|4358.35|4358.35|4358.35|4358.35|4358.35|4358.35|0
1629970920000|2021-08-26 09:42:00|4358.52|4358.52|4358.18|4358.18|4358.52|4358.52|4358.18|4358.18|0
1629970930000|2021-08-26 09:42:10|4357.92|4357.92|4357.92|4357.92|4357.92|4357.92|4357.92|4357.92|0
1629970970000|2021-08-26 09:42:50|4358.56|4358.56|4358.81|4358.81|4358.81|4358.81|4358.56|4358.56|0
1629970980000|2021-08-26 09:43:00|4357.57|4357.57|4357.32|4357.32|4357.57|4357.57|4357.32|4357.32|0
1629971000000|2021-08-26 09:43:20|4357.19|4357.19|4357.06|4357.06|4357.19|4357.19|4357.06|4357.06|0
1629971060000|2021-08-26 09:44:20|4358.3|4358.3|4358.3|4358.3|4358.3|4358.3|4358.3|4358.3|0
1629971100000|2021-08-26 09:45:00|4357.06|4357.06|4356.98|4356.98|4357.24|4357.24|4356.98|4356.98|0
1629971160000|2021-08-26 09:46:00|4358.22|4358.22|4358.22|4358.22|4358.22|4358.22|4358.22|4358.22|0
1629971170000|2021-08-26 09:46:10|4360.7|4360.7|4360.7|4360.7|4360.7|4360.7|4360.7|4360.7|0
1629971180000|2021-08-26 09:46:20|4358.22|4358.22|4358.22|4358.22|4358.22|4358.22|4358.22|4358.22|0
1629971190000|2021-08-26 09:46:30|4358.6|4358.6|4358.6|4358.6|4358.6|4358.6|4358.6|4358.6|0
1629971210000|2021-08-26 09:46:50|4357.36|4357.36|4357.11|4357.11|4357.36|4357.36|4357.11|4357.11|0
1629971280000|2021-08-26 09:48:00|4355.87|4355.87|4355.87|4355.87|4355.87|4355.87|4355.87|4355.87|0
1629971330000|2021-08-26 09:48:50|4358.35|4358.35|4358.35|4358.35|4358.35|4358.35|4358.35|4358.35|0
1629971370000|2021-08-26 09:49:30|4358.6|4358.6|4358.6|4358.6|4358.6|4358.6|4358.6|4358.6|0
1629971390000|2021-08-26 09:49:50|4358.35|4358.35|4358.73|4358.73|4358.73|4358.73|4358.35|4358.35|0
1629971400000|2021-08-26 09:50:00|4359.11|4359.11|4358.73|4358.73|4359.11|4359.11|4358.73|4358.73|0
1629971410000|2021-08-26 09:50:10|4359.24|4359.24|4359.24|4359.24|4359.24|4359.24|4359.24|4359.24|0
1629971460000|2021-08-26 09:51:00|4361.72|4361.72|4361.72|4361.72|4361.72|4361.72|4361.72|4361.72|0
1629971510000|2021-08-26 09:51:50|4361.59|4361.59|4361.59|4361.59|4361.59|4361.59|4361.59|4361.59|0
1629971520000|2021-08-26 09:52:00|4359.11|4359.11|4358.6|4358.6|4359.11|4359.11|4358.6|4358.6|0
1629971580000|2021-08-26 09:53:00|4357.36|4357.36|4357.36|4357.36|4357.36|4357.36|4357.36|4357.36|0
1629971600000|2021-08-26 09:53:20|4358.6|4358.6|4358.6|4358.6|4358.6|4358.6|4358.6|4358.6|0
1629971650000|2021-08-26 09:54:10|4358.22|4358.22|4358.48|4358.48|4358.48|4358.48|4358.22|4358.22|0
1629971680000|2021-08-26 09:54:40|4358.35|4358.35|4358.35|4358.35|4358.35|4358.35|4358.35|4358.35|0
1629971700000|2021-08-26 09:55:00|4359.59|4359.59|4360.83|4360.83|4360.83|4360.83|4359.59|4359.59|0
1629971710000|2021-08-26 09:55:10|4360.95|4360.95|4360.95|4360.95|4360.95|4360.95|4360.95|4360.95|0
1629971760000|2021-08-26 09:56:00|4361.08|4361.08|4361.08|4361.08|4361.08|4361.08|4361.08|4361.08|0
1629971820000|2021-08-26 09:57:00|4360.95|4360.95|4360.83|4360.83|4360.95|4360.95|4360.83|4360.83|0
1629971920000|2021-08-26 09:58:40|4359.59|4359.59|4359.59|4359.59|4359.59|4359.59|4359.59|4359.59|0
1629971930000|2021-08-26 09:58:50|4358.35|4358.35|4358.35|4358.35|4358.35|4358.35|4358.35|4358.35|0
1629971980000|2021-08-26 09:59:40|4358.69|4358.69|4358.69|4358.69|4358.69|4358.69|4358.69|4358.69|0
1629971990000|2021-08-26 09:59:50|4358.94|4358.94|4360.18|4360.18|4360.18|4360.18|4358.94|4358.94|0
1629972000000|2021-08-26 10:00:00|4360.44|4360.44|4360.78|4360.78|4360.78|4360.78|4360.44|4360.44|0
1629972020000|2021-08-26 10:00:20|4363.26|4363.26|4365.74|4365.74|4365.74|4365.74|4363.26|4363.26|0
1629972080000|2021-08-26 10:01:20|4366.12|4366.12|4366.12|4366.12|4366.12|4366.12|4366.12|4366.12|0
1629972090000|2021-08-26 10:01:30|4366.25|4366.25|4366.25|4366.25|4366.25|4366.25|4366.25|4366.25|0
1629972110000|2021-08-26 10:01:50|4366.12|4366.12|4366.12|4366.12|4366.12|4366.12|4366.12|4366.12|0
1629972120000|2021-08-26 10:02:00|4366.29|4366.29|4370.01|4370.01|4370.01|4370.01|4366.29|4366.29|0
1629972160000|2021-08-26 10:02:40|4369.84|4369.84|4369.84|4369.84|4369.84|4369.84|4369.84|4369.84|0
1629972190000|2021-08-26 10:03:10|4368.6|4368.6|4368.6|4368.6|4368.6|4368.6|4368.6|4368.6|0
1629972220000|2021-08-26 10:03:40|4368.47|4368.47|4368.47|4368.47|4368.47|4368.47|4368.47|4368.47|0
1629972240000|2021-08-26 10:04:00|4369.71|4369.71|4370.95|4370.95|4370.95|4370.95|4369.71|4369.71|0
1629972260000|2021-08-26 10:04:20|4368.47|4368.47|4368.47|4368.47|4368.47|4368.47|4368.47|4368.47|0
1629972280000|2021-08-26 10:04:40|4368.09|4368.09|4368.09|4368.09|4368.09|4368.09|4368.09|4368.09|0
1629972290000|2021-08-26 10:04:50|4368.26|4368.26|4368.26|4368.26|4368.26|4368.26|4368.26|4368.26|0
1629972410000|2021-08-26 10:06:50|4368.39|4368.39|4368.26|4368.26|4368.39|4368.39|4368.26|4368.26|0
1629972470000|2021-08-26 10:07:50|4368.13|4368.13|4368.13|4368.13|4368.13|4368.13|4368.13|4368.13|0
1629972500000|2021-08-26 10:08:20|4366.89|4366.89|4366.89|4366.89|4366.89|4366.89|4366.89|4366.89|0
1629972540000|2021-08-26 10:09:00|4366.77|4366.77|4368.01|4368.01|4368.01|4368.01|4366.77|4366.77|0
1629972550000|2021-08-26 10:09:10|4367.88|4367.88|4367.88|4367.88|4367.88|4367.88|4367.88|4367.88|0
1629972560000|2021-08-26 10:09:20|4365.4|4365.4|4367.88|4367.88|4367.88|4367.88|4365.4|4365.4|0
1629972600000|2021-08-26 10:10:00|4367.75|4367.75|4367.75|4367.75|4367.75|4367.75|4367.75|4367.75|0
1629972610000|2021-08-26 10:10:10|4366.51|4366.51|4366.51|4366.51|4366.51|4366.51|4366.51|4366.51|0
1629972660000|2021-08-26 10:11:00|4368.99|4368.99|4368.99|4368.99|4368.99|4368.99|4368.99|4368.99|0
1629972680000|2021-08-26 10:11:20|4368.65|4368.65|4368.65|4368.65|4368.65|4368.65|4368.65|4368.65|0
1629972690000|2021-08-26 10:11:30|4368.4|4368.4|4368.02|4368.02|4368.4|4368.4|4368.02|4368.02|0
1629972700000|2021-08-26 10:11:40|4365.54|4365.54|4366.78|4366.78|4366.78|4366.78|4365.54|4365.54|0
1629972750000|2021-08-26 10:12:30|4366.61|4366.61|4366.61|4366.61|4366.61|4366.61|4366.61|4366.61|0
1629972810000|2021-08-26 10:13:30|4366.48|4366.48|4366.48|4366.48|4366.48|4366.48|4366.48|4366.48|0
1629972820000|2021-08-26 10:13:40|4366.73|4366.73|4366.73|4366.73|4366.73|4366.73|4366.73|4366.73|0
1629972830000|2021-08-26 10:13:50|4365.5|4365.5|4365.5|4365.5|4365.5|4365.5|4365.5|4365.5|0
1629972840000|2021-08-26 10:14:00|4364.26|4364.26|4363.02|4363.02|4364.26|4364.26|4363.02|4363.02|0
1629972890000|2021-08-26 10:14:50|4363.14|4363.14|4363.02|4363.02|4363.14|4363.14|4363.02|4363.02|0
1629972910000|2021-08-26 10:15:10|4364.26|4364.26|4364.26|4364.26|4364.26|4364.26|4364.26|4364.26|0
1629972970000|2021-08-26 10:16:10|4365.5|4365.5|4365.88|4365.88|4366|4366|4365.5|4365.5|0
1629973070000|2021-08-26 10:17:50|4368.35|4368.35|4367.12|4367.12|4368.35|4368.35|4367.12|4367.12|0
1629973080000|2021-08-26 10:18:00|4367.24|4367.24|4366.99|4366.99|4367.24|4367.24|4366.99|4366.99|0
1629973120000|2021-08-26 10:18:40|4368.23|4368.23|4368.23|4368.23|4368.23|4368.23|4368.23|4368.23|0
1629973180000|2021-08-26 10:19:40|4367.85|4367.85|4367.85|4367.85|4367.85|4367.85|4367.85|4367.85|0
1629973190000|2021-08-26 10:19:50|4367.59|4367.59|4367.72|4367.72|4367.72|4367.72|4367.59|4367.59|0
1629973260000|2021-08-26 10:21:00|4366.48|4366.48|4366.48|4366.48|4366.48|4366.48|4366.48|4366.48|0
1629973440000|2021-08-26 10:24:00|4366.99|4366.99|4366.35|4366.35|4366.99|4366.99|4366.23|4366.23|0
1629973450000|2021-08-26 10:24:10|4366.61|4366.61|4366.61|4366.61|4366.61|4366.61|4366.61|4366.61|0
1629973460000|2021-08-26 10:24:20|4366.73|4366.73|4366.73|4366.73|4366.73|4366.73|4366.73|4366.73|0
1629973470000|2021-08-26 10:24:30|4366.1|4366.1|4366.35|4366.35|4366.35|4366.35|4366.1|4366.1|0
1629973480000|2021-08-26 10:24:40|4366.23|4366.23|4366.23|4366.23|4366.48|4366.48|4366.23|4366.23|0
1629973490000|2021-08-26 10:24:50|4366.1|4366.1|4366.1|4366.1|4366.1|4366.1|4366.1|4366.1|0
1629973530000|2021-08-26 10:25:30|4366.35|4366.35|4368.96|4368.96|4368.96|4368.96|4366.35|4366.35|0
1629973540000|2021-08-26 10:25:40|4367.72|4367.72|4367.72|4367.72|4367.72|4367.72|4367.72|4367.72|0
1629973560000|2021-08-26 10:26:00|4367.47|4367.47|4367.34|4367.34|4367.47|4367.47|4367.34|4367.34|0
1629973570000|2021-08-26 10:26:10|4366.1|4366.1|4366.1|4366.1|4366.1|4366.1|4366.1|4366.1|0
1629973580000|2021-08-26 10:26:20|4366.48|4366.48|4366.48|4366.48|4366.48|4366.48|4366.48|4366.48|0
1629973600000|2021-08-26 10:26:40|4365.24|4365.24|4365.24|4365.24|4365.24|4365.24|4365.24|4365.24|0
1629973620000|2021-08-26 10:27:00|4366.48|4366.48|4366.23|4366.23|4366.48|4366.48|4366.23|4366.23|0
1629973650000|2021-08-26 10:27:30|4366.35|4366.35|4366.35|4366.35|4366.35|4366.35|4366.35|4366.35|0
1629973710000|2021-08-26 10:28:30|4367.59|4367.59|4367.59|4367.59|4367.59|4367.59|4367.59|4367.59|0
1629973740000|2021-08-26 10:29:00|4367.47|4367.47|4368.58|4368.58|4368.58|4368.58|4367.34|4367.34|0
1629973760000|2021-08-26 10:29:20|4367.34|4367.34|4368.58|4368.58|4368.58|4368.58|4367.34|4367.34|0
1629973770000|2021-08-26 10:29:30|4368.41|4368.41|4368.41|4368.41|4368.41|4368.41|4368.41|4368.41|0
1629973820000|2021-08-26 10:30:20|4368.79|4368.79|4369.04|4369.04|4369.04|4369.04|4368.79|4368.79|0
1629973860000|2021-08-26 10:31:00|4368.66|4368.66|4368.49|4368.49|4368.66|4368.66|4368.49|4368.49|0
1629973880000|2021-08-26 10:31:20|4368.62|4368.62|4368.62|4368.62|4368.62|4368.62|4368.62|4368.62|0
1629973900000|2021-08-26 10:31:40|4368.11|4368.11|4368.11|4368.11|4368.11|4368.11|4368.11|4368.11|0
1629973910000|2021-08-26 10:31:50|4366.87|4366.87|4366.87|4366.87|4366.87|4366.87|4366.87|4366.87|0
1629973920000|2021-08-26 10:32:00|4367.12|4367.12|4367.12|4367.12|4367.12|4367.12|4367.12|4367.12|0
1629973950000|2021-08-26 10:32:30|4365.88|4365.88|4365.88|4365.88|4365.88|4365.88|4365.88|4365.88|0
1629973970000|2021-08-26 10:32:50|4366.14|4366.14|4365.88|4365.88|4366.14|4366.14|4365.88|4365.88|0
1629973980000|2021-08-26 10:33:00|4364.65|4364.65|4364.65|4364.65|4364.65|4364.65|4364.65|4364.65|0
1629973990000|2021-08-26 10:33:10|4363.41|4363.41|4363.15|4363.15|4363.41|4363.41|4363.15|4363.15|0
1629974040000|2021-08-26 10:34:00|4361.91|4361.91|4361.91|4361.91|4361.91|4361.91|4361.91|4361.91|0
1629974050000|2021-08-26 10:34:10|4361.79|4361.79|4361.79|4361.79|4361.79|4361.79|4361.79|4361.79|0
1629974060000|2021-08-26 10:34:20|4360.55|4360.55|4359.31|4359.31|4360.55|4360.55|4359.31|4359.31|0
1629974080000|2021-08-26 10:34:40|4358.93|4358.93|4358.93|4358.93|4358.93|4358.93|4358.93|4358.93|0
1629974170000|2021-08-26 10:36:10|4357.69|4357.69|4357.69|4357.69|4357.69|4357.69|4357.69|4357.69|0
1629974200000|2021-08-26 10:36:40|4357.43|4357.43|4357.43|4357.43|4357.43|4357.43|4357.43|4357.43|0
1629974240000|2021-08-26 10:37:20|4358.67|4358.67|4358.67|4358.67|4358.67|4358.67|4358.67|4358.67|0
1629974300000|2021-08-26 10:38:20|4357.43|4357.43|4357.43|4357.43|4357.43|4357.43|4357.43|4357.43|0
1629974370000|2021-08-26 10:39:30|4357.81|4357.81|4359.05|4359.05|4359.05|4359.05|4357.81|4357.81|0
1629974440000|2021-08-26 10:40:40|4357.81|4357.81|4357.81|4357.81|4357.81|4357.81|4357.81|4357.81|0
1629974460000|2021-08-26 10:41:00|4358.2|4358.2|4358.2|4358.2|4358.2|4358.2|4358.2|4358.2|0
1629974570000|2021-08-26 10:42:50|4358.07|4358.07|4358.07|4358.07|4358.07|4358.07|4358.07|4358.07|0
1629974630000|2021-08-26 10:43:50|4358.24|4358.24|4358.24|4358.24|4358.24|4358.24|4358.24|4358.24|0
1629974640000|2021-08-26 10:44:00|4358.41|4358.41|4358.41|4358.41|4358.41|4358.41|4358.41|4358.41|0
1629974660000|2021-08-26 10:44:20|4357.17|4357.17|4354.69|4354.69|4357.17|4357.17|4354.69|4354.69|0
1629974680000|2021-08-26 10:44:40|4353.45|4353.45|4353.45|4353.45|4353.45|4353.45|4353.45|4353.45|0
1629974720000|2021-08-26 10:45:20|4354.69|4354.69|4354.69|4354.69|4354.69|4354.69|4354.69|4354.69|0
1629974740000|2021-08-26 10:45:40|4355.93|4355.93|4355.93|4355.93|4355.93|4355.93|4355.93|4355.93|0
1629974820000|2021-08-26 10:47:00|4357.17|4357.17|4357.17|4357.17|4357.17|4357.17|4357.17|4357.17|0
1629974880000|2021-08-26 10:48:00|4357.04|4357.04|4357.04|4357.04|4357.04|4357.04|4357.04|4357.04|0
1629974910000|2021-08-26 10:48:30|4357.17|4357.17|4357.17|4357.17|4357.17|4357.17|4357.17|4357.17|0
1629975000000|2021-08-26 10:50:00|4357.42|4357.42|4357.42|4357.42|4357.42|4357.42|4357.42|4357.42|0
1629975060000|2021-08-26 10:51:00|4357.3|4357.3|4357.17|4357.17|4357.3|4357.3|4357.17|4357.17|0
1629975130000|2021-08-26 10:52:10|4357.04|4357.04|4356.92|4356.92|4357.04|4357.04|4356.92|4356.92|0
1629975140000|2021-08-26 10:52:20|4358.15|4358.15|4358.15|4358.15|4358.15|4358.15|4358.15|4358.15|0
1629975290000|2021-08-26 10:54:50|4359.39|4359.39|4359.39|4359.39|4359.39|4359.39|4359.39|4359.39|0
1629975350000|2021-08-26 10:55:50|4360.63|4360.63|4360.63|4360.63|4360.63|4360.63|4360.63|4360.63|0
1629975400000|2021-08-26 10:56:40|4360.76|4360.76|4360.76|4360.76|4360.76|4360.76|4360.76|4360.76|0
1629975510000|2021-08-26 10:58:30|4360.89|4360.89|4360.89|4360.89|4360.89|4360.89|4360.89|4360.89|0
1629975530000|2021-08-26 10:58:50|4361.06|4361.06|4361.06|4361.06|4361.18|4361.18|4361.06|4361.06|0
1629975590000|2021-08-26 10:59:50|4362.3|4362.3|4363.54|4363.54|4363.54|4363.54|4362.3|4362.3|0
1629975600000|2021-08-26 11:00:00|4364.77|4364.77|4364.9|4364.9|4364.9|4364.9|4364.77|4364.77|0
1629975610000|2021-08-26 11:00:10|4363.66|4363.66|4364.9|4364.9|4364.9|4364.9|4363.66|4363.66|0
1629975630000|2021-08-26 11:00:30|4363.66|4363.66|4363.66|4363.66|4363.66|4363.66|4363.66|4363.66|0
1629975650000|2021-08-26 11:00:50|4362.42|4362.42|4362.42|4362.42|4362.42|4362.42|4362.42|4362.42|0
1629975720000|2021-08-26 11:02:00|4361.18|4361.18|4364.77|4364.77|4364.77|4364.77|4361.18|4361.18|0
1629975730000|2021-08-26 11:02:10|4365.16|4365.16|4365.16|4365.16|4365.16|4365.16|4365.16|4365.16|0
1629975760000|2021-08-26 11:02:40|4365.28|4365.28|4365.28|4365.28|4365.28|4365.28|4365.28|4365.28|0
1629975770000|2021-08-26 11:02:50|4365.54|4365.54|4365.54|4365.54|4365.54|4365.54|4365.54|4365.54|0
1629975780000|2021-08-26 11:03:00|4363.06|4363.06|4364.3|4364.3|4364.3|4364.3|4363.06|4363.06|0
1629975870000|2021-08-26 11:04:30|4363.92|4363.92|4363.92|4363.92|4363.92|4363.92|4363.92|4363.92|0
1629975890000|2021-08-26 11:04:50|4362.68|4362.68|4362.68|4362.68|4362.68|4362.68|4362.68|4362.68|0
1629975910000|2021-08-26 11:05:10|4362.8|4362.8|4362.8|4362.8|4362.8|4362.8|4362.8|4362.8|0
1629975930000|2021-08-26 11:05:30|4361.57|4361.57|4360.07|4360.07|4361.57|4361.57|4360.07|4360.07|0
1629975940000|2021-08-26 11:05:40|4361.31|4361.31|4361.31|4361.31|4361.31|4361.31|4361.31|4361.31|0
1629975960000|2021-08-26 11:06:00|4361.18|4361.18|4361.18|4361.18|4361.18|4361.18|4361.18|4361.18|0
1629976010000|2021-08-26 11:06:50|4361.06|4361.06|4361.06|4361.06|4361.06|4361.06|4361.06|4361.06|0
1629976080000|2021-08-26 11:08:00|4359.82|4359.82|4359.82|4359.82|4359.82|4359.82|4359.82|4359.82|0
1629976100000|2021-08-26 11:08:20|4359.69|4359.69|4359.69|4359.69|4359.69|4359.69|4359.69|4359.69|0
1629976140000|2021-08-26 11:09:00|4360.93|4360.93|4363.41|4363.41|4363.41|4363.41|4360.93|4360.93|0
1629976160000|2021-08-26 11:09:20|4362.9|4362.9|4362.9|4362.9|4362.9|4362.9|4362.9|4362.9|0
1629976240000|2021-08-26 11:10:40|4360.42|4360.42|4360.42|4360.42|4360.42|4360.42|4360.42|4360.42|0
1629976350000|2021-08-26 11:12:30|4360.68|4360.68|4360.68|4360.68|4360.68|4360.68|4360.68|4360.68|0
1629976370000|2021-08-26 11:12:50|4361.92|4361.92|4361.92|4361.92|4361.92|4361.92|4361.92|4361.92|0
1629976390000|2021-08-26 11:13:10|4361.79|4361.79|4361.79|4361.79|4361.79|4361.79|4361.79|4361.79|0
1629976400000|2021-08-26 11:13:20|4361.66|4361.66|4360.42|4360.42|4361.66|4361.66|4360.42|4360.42|0
1629976480000|2021-08-26 11:14:40|4361.66|4361.66|4361.66|4361.66|4361.66|4361.66|4361.66|4361.66|0
1629976600000|2021-08-26 11:16:40|4361.53|4361.53|4361.66|4361.66|4361.66|4361.66|4361.53|4361.53|0
1629976620000|2021-08-26 11:17:00|4361.79|4361.79|4361.66|4361.66|4361.92|4361.92|4361.66|4361.66|0
1629976630000|2021-08-26 11:17:10|4361.79|4361.79|4361.79|4361.79|4361.79|4361.79|4361.79|4361.79|0
1629976710000|2021-08-26 11:18:30|4361.53|4361.53|4361.41|4361.41|4361.53|4361.53|4361.41|4361.41|0
1629976740000|2021-08-26 11:19:00|4361.28|4361.28|4361.15|4361.15|4361.28|4361.28|4361.15|4361.15|0
1629976750000|2021-08-26 11:19:10|4359.91|4359.91|4359.91|4359.91|4359.91|4359.91|4359.91|4359.91|0
1629976760000|2021-08-26 11:19:20|4359.66|4359.66|4359.66|4359.66|4359.66|4359.66|4359.66|4359.66|0
1629976820000|2021-08-26 11:20:20|4360.9|4360.9|4360.9|4360.9|4360.9|4360.9|4360.9|4360.9|0
1629976860000|2021-08-26 11:21:00|4359.66|4359.66|4358.42|4358.42|4359.66|4359.66|4358.42|4358.42|0
1629976900000|2021-08-26 11:21:40|4357.18|4357.18|4357.18|4357.18|4357.18|4357.18|4357.18|4357.18|0
1629977040000|2021-08-26 11:24:00|4357.35|4357.35|4357.35|4357.35|4357.35|4357.35|4357.35|4357.35|0
1629977050000|2021-08-26 11:24:10|4357.74|4357.74|4357.74|4357.74|4357.74|4357.74|4357.74|4357.74|0
1629977060000|2021-08-26 11:24:20|4357.61|4357.61|4358.72|4358.72|4358.72|4358.72|4357.35|4357.35|0
1629977070000|2021-08-26 11:24:30|4358.85|4358.85|4358.85|4358.85|4358.85|4358.85|4358.85|4358.85|0
1629977080000|2021-08-26 11:24:40|4358.97|4358.97|4358.97|4358.97|4358.97|4358.97|4358.97|4358.97|0
1629977100000|2021-08-26 11:25:00|4358.72|4358.72|4358.59|4358.59|4358.72|4358.72|4358.59|4358.59|0
1629977200000|2021-08-26 11:26:40|4358.72|4358.72|4358.97|4358.97|4358.97|4358.97|4358.72|4358.72|0
1629977290000|2021-08-26 11:28:10|4360.21|4360.21|4361.45|4361.45|4361.45|4361.45|4360.21|4360.21|0
1629977530000|2021-08-26 11:32:10|4361.58|4361.58|4361.58|4361.58|4361.58|4361.58|4361.58|4361.58|0
1629977540000|2021-08-26 11:32:20|4361.45|4361.45|4361.45|4361.45|4361.45|4361.45|4361.45|4361.45|0
1629977750000|2021-08-26 11:35:50|4361.33|4361.33|4361.33|4361.33|4361.33|4361.33|4361.33|4361.33|0
1629977830000|2021-08-26 11:37:10|4361.96|4361.96|4365.68|4365.68|4365.68|4365.68|4361.96|4361.96|0
1629977840000|2021-08-26 11:37:20|4368.16|4368.16|4367.04|4367.04|4369.4|4369.4|4366.92|4366.92|0
1629977880000|2021-08-26 11:38:00|4366.92|4366.92|4366.66|4366.66|4366.92|4366.92|4366.66|4366.66|0
1629977890000|2021-08-26 11:38:10|4366.83|4366.83|4366.49|4366.49|4366.83|4366.83|4366.49|4366.49|0
1629977960000|2021-08-26 11:39:20|4366.75|4366.75|4366.75|4366.75|4366.75|4366.75|4366.75|4366.75|0
1629978020000|2021-08-26 11:40:20|4365.51|4365.51|4366.75|4366.75|4366.75|4366.75|4365.51|4365.51|0
1629978030000|2021-08-26 11:40:30|4367.99|4367.99|4369.23|4369.23|4369.23|4369.23|4367.99|4367.99|0
1629978080000|2021-08-26 11:41:20|4367.99|4367.99|4367.99|4367.99|4367.99|4367.99|4367.99|4367.99|0
1629978120000|2021-08-26 11:42:00|4369.23|4369.23|4369.23|4369.23|4369.23|4369.23|4369.23|4369.23|0
1629978210000|2021-08-26 11:43:30|4370.46|4370.46|4369.23|4369.23|4370.46|4370.46|4369.23|4369.23|0
1629978240000|2021-08-26 11:44:00|4369.06|4369.06|4369.23|4369.23|4369.23|4369.23|4369.06|4369.06|0
1629978250000|2021-08-26 11:44:10|4369.1|4369.1|4369.1|4369.1|4369.1|4369.1|4369.1|4369.1|0
1629978300000|2021-08-26 11:45:00|4368.72|4368.72|4368.72|4368.72|4368.72|4368.72|4368.72|4368.72|0
1629978320000|2021-08-26 11:45:20|4367.48|4367.48|4367.48|4367.48|4367.48|4367.48|4367.48|4367.48|0
1629978330000|2021-08-26 11:45:30|4367.61|4367.61|4367.61|4367.61|4367.61|4367.61|4367.61|4367.61|0
1629978360000|2021-08-26 11:46:00|4366.37|4366.37|4366.11|4366.11|4366.37|4366.37|4366.11|4366.11|0
1629978410000|2021-08-26 11:46:50|4367.35|4367.35|4367.35|4367.35|4367.35|4367.35|4367.35|4367.35|0
1629978510000|2021-08-26 11:48:30|4367.48|4367.48|4367.1|4367.1|4367.48|4367.48|4367.1|4367.1|0
1629978520000|2021-08-26 11:48:40|4367.22|4367.22|4367.35|4367.35|4367.35|4367.35|4367.22|4367.22|0
1629978580000|2021-08-26 11:49:40|4367.1|4367.1|4367.1|4367.1|4367.1|4367.1|4367.1|4367.1|0
1629978700000|2021-08-26 11:51:40|4365.86|4365.86|4365.86|4365.86|4365.86|4365.86|4365.86|4365.86|0
1629978740000|2021-08-26 11:52:20|4367.1|4367.1|4367.1|4367.1|4367.1|4367.1|4367.1|4367.1|0
1629978810000|2021-08-26 11:53:30|4365.86|4365.86|4365.86|4365.86|4365.86|4365.86|4365.86|4365.86|0
1629978850000|2021-08-26 11:54:10|4364.62|4364.62|4364.62|4364.62|4364.62|4364.62|4364.62|4364.62|0
1629978920000|2021-08-26 11:55:20|4365.86|4365.86|4367.1|4367.1|4367.1|4367.1|4365.86|4365.86|0
1629978930000|2021-08-26 11:55:30|4367.61|4367.61|4367.48|4367.48|4367.61|4367.61|4367.48|4367.48|0
1629978940000|2021-08-26 11:55:40|4367.35|4367.35|4367.22|4367.22|4367.35|4367.35|4367.22|4367.22|0
1629978950000|2021-08-26 11:55:50|4368.46|4368.46|4368.46|4368.46|4368.46|4368.46|4368.46|4368.46|0
1629978960000|2021-08-26 11:56:00|4368.21|4368.21|4368.21|4368.21|4368.21|4368.21|4368.21|4368.21|0
1629978990000|2021-08-26 11:56:30|4366.97|4366.97|4366.97|4366.97|4366.97|4366.97|4366.97|4366.97|0
1629979020000|2021-08-26 11:57:00|4368.21|4368.21|4368.21|4368.21|4368.21|4368.21|4368.21|4368.21|0
1629979080000|2021-08-26 11:58:00|4368.46|4368.46|4368.46|4368.46|4368.46|4368.46|4368.46|4368.46|0
1629979140000|2021-08-26 11:59:00|4368.72|4368.72|4368.72|4368.72|4368.72|4368.72|4368.72|4368.72|0
1629979150000|2021-08-26 11:59:10|4368.55|4368.55|4368.55|4368.55|4368.55|4368.55|4368.55|4368.55|0
1629979160000|2021-08-26 11:59:20|4368.42|4368.42|4368.42|4368.42|4368.42|4368.42|4368.42|4368.42|0
1629979190000|2021-08-26 11:59:50|4368.29|4368.29|4368.04|4368.04|4368.29|4368.29|4368.04|4368.04|0
1629979200000|2021-08-26 12:00:00|4366.8|4366.8|4366.8|4366.8|4366.8|4366.8|4366.8|4366.8|0
1629979210000|2021-08-26 12:00:10|4366.67|4366.67|4366.67|4366.67|4366.67|4366.67|4366.67|4366.67|0
1629979230000|2021-08-26 12:00:30|4366.55|4366.55|4366.55|4366.55|4366.55|4366.55|4366.55|4366.55|0
1629979250000|2021-08-26 12:00:50|4366.8|4366.8|4366.8|4366.8|4366.8|4366.8|4366.8|4366.8|0
1629979260000|2021-08-26 12:01:00|4368.04|4368.04|4368.04|4368.04|4368.04|4368.04|4368.04|4368.04|0
1629979280000|2021-08-26 12:01:20|4368.17|4368.17|4368.42|4368.42|4368.42|4368.42|4368.17|4368.17|0
1629979300000|2021-08-26 12:01:40|4368.55|4368.55|4368.55|4368.55|4368.55|4368.55|4368.55|4368.55|0
1629979390000|2021-08-26 12:03:10|4368.42|4368.42|4368.42|4368.42|4368.42|4368.42|4368.42|4368.42|0
1629979400000|2021-08-26 12:03:20|4368.29|4368.29|4368.29|4368.29|4368.29|4368.29|4368.29|4368.29|0
1629979540000|2021-08-26 12:05:40|4368.42|4368.42|4368.42|4368.42|4368.42|4368.42|4368.42|4368.42|0
1629979690000|2021-08-26 12:08:10|4368.55|4368.55|4368.55|4368.55|4368.55|4368.55|4368.55|4368.55|0
1629979730000|2021-08-26 12:08:50|4369.79|4369.79|4369.79|4369.79|4369.79|4369.79|4369.79|4369.79|0
1629979770000|2021-08-26 12:09:30|4369.66|4369.66|4369.66|4369.66|4369.66|4369.66|4369.66|4369.66|0
1629979830000|2021-08-26 12:10:30|4368.42|4368.42|4368.42|4368.42|4368.42|4368.42|4368.42|4368.42|0
1629979850000|2021-08-26 12:10:50|4367.18|4367.18|4367.18|4367.18|4367.18|4367.18|4367.18|4367.18|0
1629979890000|2021-08-26 12:11:30|4369.91|4369.91|4370.17|4370.17|4370.17|4370.17|4369.91|4369.91|0
1629979900000|2021-08-26 12:11:40|4369.91|4369.91|4370.04|4370.04|4370.04|4370.04|4369.91|4369.91|0
1629979920000|2021-08-26 12:12:00|4368.8|4368.8|4368.93|4368.93|4368.93|4368.93|4368.8|4368.8|0
1629979930000|2021-08-26 12:12:10|4369.06|4369.06|4369.06|4369.06|4369.06|4369.06|4369.06|4369.06|0
1629979980000|2021-08-26 12:13:00|4367.82|4367.82|4367.82|4367.82|4367.82|4367.82|4367.82|4367.82|0
1629979990000|2021-08-26 12:13:10|4368.07|4368.07|4368.07|4368.07|4368.07|4368.07|4368.07|4368.07|0
1629980000000|2021-08-26 12:13:20|4368.45|4368.45|4368.45|4368.45|4368.45|4368.45|4368.45|4368.45|0
1629980060000|2021-08-26 12:14:20|4368.58|4368.58|4368.58|4368.58|4368.58|4368.58|4368.58|4368.58|0
1629980160000|2021-08-26 12:16:00|4368.32|4368.32|4368.45|4368.45|4368.45|4368.45|4368.2|4368.2|0
1629980170000|2021-08-26 12:16:10|4368.62|4368.62|4368.62|4368.62|4368.62|4368.62|4368.62|4368.62|0
1629980210000|2021-08-26 12:16:50|4369|4369|4369.13|4369.13|4369.13|4369.13|4369|4369|0
1629980220000|2021-08-26 12:17:00|4369|4369|4369|4369|4369|4369|4369|4369|0
1629980230000|2021-08-26 12:17:10|4368.88|4368.88|4368.75|4368.75|4368.88|4368.88|4368.75|4368.75|0
1629980290000|2021-08-26 12:18:10|4369.13|4369.13|4369.13|4369.13|4369.13|4369.13|4369.13|4369.13|0
1629980340000|2021-08-26 12:19:00|4370.37|4370.37|4371.61|4371.61|4371.61|4371.61|4370.37|4370.37|0
1629980390000|2021-08-26 12:19:50|4370.37|4370.37|4370.24|4370.24|4370.37|4370.37|4370.24|4370.24|0
1629980410000|2021-08-26 12:20:10|4370.11|4370.11|4370.11|4370.11|4370.11|4370.11|4370.11|4370.11|0
1629980450000|2021-08-26 12:20:50|4371.35|4371.35|4371.35|4371.35|4371.35|4371.35|4371.35|4371.35|0
1629980470000|2021-08-26 12:21:10|4370.11|4370.11|4370.11|4370.11|4370.11|4370.11|4370.11|4370.11|0
1629980540000|2021-08-26 12:22:20|4369.86|4369.86|4369.86|4369.86|4369.86|4369.86|4369.86|4369.86|0
1629980640000|2021-08-26 12:24:00|4371.1|4371.1|4371.61|4371.61|4371.61|4371.61|4371.1|4371.1|0
1629980650000|2021-08-26 12:24:10|4370.37|4370.37|4370.37|4370.37|4370.37|4370.37|4370.37|4370.37|0
1629980660000|2021-08-26 12:24:20|4370.24|4370.24|4370.11|4370.11|4370.24|4370.24|4370.11|4370.11|0
1629980810000|2021-08-26 12:26:50|4370.29|4370.29|4370.29|4370.29|4370.29|4370.29|4370.29|4370.29|0
1629980910000|2021-08-26 12:28:30|4370.46|4370.46|4370.8|4370.8|4370.8|4370.8|4370.46|4370.46|0
1629980920000|2021-08-26 12:28:40|4371.06|4371.06|4371.06|4371.06|4371.06|4371.06|4371.06|4371.06|0
1629980930000|2021-08-26 12:28:50|4371.18|4371.18|4371.18|4371.18|4371.18|4371.18|4371.18|4371.18|0
1629980940000|2021-08-26 12:29:00|4371.06|4371.06|4371.06|4371.06|4371.06|4371.06|4371.06|4371.06|0
1629980950000|2021-08-26 12:29:10|4371.23|4371.23|4371.23|4371.23|4371.23|4371.23|4371.23|4371.23|0
1629981000000|2021-08-26 12:30:00|4369.99|4369.99|4369.99|4369.99|4369.99|4369.99|4369.99|4369.99|0
1629981070000|2021-08-26 12:31:10|4371.23|4371.23|4371.23|4371.23|4371.23|4371.23|4371.23|4371.23|0
1629981130000|2021-08-26 12:32:10|4371.1|4371.1|4371.1|4371.1|4371.1|4371.1|4371.1|4371.1|0
1629981140000|2021-08-26 12:32:20|4370.97|4370.97|4370.97|4370.97|4370.97|4370.97|4370.97|4370.97|0
1629981160000|2021-08-26 12:32:40|4371.1|4371.1|4371.1|4371.1|4371.1|4371.1|4371.1|4371.1|0
1629981220000|2021-08-26 12:33:40|4369.86|4369.86|4369.86|4369.86|4369.86|4369.86|4368.62|4368.62|0
1629981260000|2021-08-26 12:34:20|4369.69|4369.69|4369.69|4369.69|4369.69|4369.69|4369.69|4369.69|0
1629981360000|2021-08-26 12:36:00|4369.44|4369.44|4369.44|4369.44|4369.44|4369.44|4369.44|4369.44|0
1629981370000|2021-08-26 12:36:10|4369.31|4369.31|4369.31|4369.31|4369.31|4369.31|4369.31|4369.31|0
1629981380000|2021-08-26 12:36:20|4369.44|4369.44|4369.44|4369.44|4369.44|4369.44|4369.44|4369.44|0
1629981420000|2021-08-26 12:37:00|4369.18|4369.18|4367.94|4367.94|4369.18|4369.18|4367.94|4367.94|0
1629981460000|2021-08-26 12:37:40|4367.82|4367.82|4367.82|4367.82|4367.82|4367.82|4367.69|4367.69|0
1629981480000|2021-08-26 12:38:00|4367.69|4367.69|4367.69|4367.69|4367.69|4367.69|4367.69|4367.69|0
1629981520000|2021-08-26 12:38:40|4365.21|4365.21|4365.21|4365.21|4365.21|4365.21|4365.21|4365.21|0
1629981530000|2021-08-26 12:38:50|4364.7|4364.7|4364.44|4364.44|4364.7|4364.7|4364.44|4364.44|0
1629981560000|2021-08-26 12:39:20|4365.68|4365.68|4365.68|4365.68|4365.68|4365.68|4365.68|4365.68|0
1629981570000|2021-08-26 12:39:30|4364.44|4364.44|4364.44|4364.44|4364.44|4364.44|4364.44|4364.44|0
1629981600000|2021-08-26 12:40:00|4364.7|4364.7|4366.19|4366.19|4366.19|4366.19|4364.7|4364.7|0
1629981620000|2021-08-26 12:40:20|4366.06|4366.06|4366.06|4366.06|4366.06|4366.06|4366.06|4366.06|0
1629981690000|2021-08-26 12:41:30|4365.93|4365.93|4365.81|4365.81|4365.93|4365.93|4365.81|4365.81|0
1629981700000|2021-08-26 12:41:40|4364.57|4364.57|4363.33|4363.33|4364.57|4364.57|4363.33|4363.33|0
1629981730000|2021-08-26 12:42:10|4363.58|4363.58|4363.58|4363.58|4363.58|4363.58|4363.58|4363.58|0
1629981760000|2021-08-26 12:42:40|4364.82|4364.82|4364.82|4364.82|4364.82|4364.82|4364.82|4364.82|0
1629981780000|2021-08-26 12:43:00|4364.7|4364.7|4364.7|4364.7|4364.7|4364.7|4364.7|4364.7|0
1629981790000|2021-08-26 12:43:10|4365.33|4365.33|4365.33|4365.33|4365.33|4365.33|4365.33|4365.33|0
1629981800000|2021-08-26 12:43:20|4365.2|4365.2|4366.44|4366.44|4366.44|4366.44|4365.2|4365.2|0
1629981830000|2021-08-26 12:43:50|4366.61|4366.61|4365.38|4365.38|4366.61|4366.61|4365.38|4365.38|0
1629981840000|2021-08-26 12:44:00|4364.14|4364.14|4364.14|4364.14|4364.14|4364.14|4364.14|4364.14|0
1629981850000|2021-08-26 12:44:10|4363.88|4363.88|4363.88|4363.88|4363.88|4363.88|4363.88|4363.88|0
1629981860000|2021-08-26 12:44:20|4364.01|4364.01|4364.01|4364.01|4364.01|4364.01|4364.01|4364.01|0
1629981880000|2021-08-26 12:44:40|4362.77|4362.77|4362.64|4362.64|4362.77|4362.77|4362.64|4362.64|0
1629981940000|2021-08-26 12:45:40|4362.9|4362.9|4362.9|4362.9|4362.9|4362.9|4362.9|4362.9|0
1629981960000|2021-08-26 12:46:00|4363.15|4363.15|4363.15|4363.15|4363.15|4363.15|4363.15|4363.15|0
1629981970000|2021-08-26 12:46:10|4361.91|4361.91|4363.02|4363.02|4363.15|4363.15|4361.91|4361.91|0
1629982000000|2021-08-26 12:46:40|4364.26|4364.26|4366.74|4366.74|4366.74|4366.74|4364.26|4364.26|0
1629982100000|2021-08-26 12:48:20|4366.61|4366.61|4366.61|4366.61|4366.61|4366.61|4366.61|4366.61|0
1629982140000|2021-08-26 12:49:00|4367.85|4367.85|4367.85|4367.85|4367.98|4367.98|4367.85|4367.85|0
1629982170000|2021-08-26 12:49:30|4369.09|4369.09|4369.09|4369.09|4369.09|4369.09|4369.09|4369.09|0
1629982260000|2021-08-26 12:51:00|4367.85|4367.85|4367.85|4367.85|4367.85|4367.85|4367.85|4367.85|0
1629982310000|2021-08-26 12:51:50|4367.73|4367.73|4367.73|4367.73|4367.73|4367.73|4367.73|4367.73|0
1629982330000|2021-08-26 12:52:10|4366.49|4366.49|4366.49|4366.49|4366.49|4366.49|4366.49|4366.49|0
1629982340000|2021-08-26 12:52:20|4366.23|4366.23|4366.23|4366.23|4366.23|4366.23|4366.23|4366.23|0
1629982350000|2021-08-26 12:52:30|4366.49|4366.49|4366.49|4366.49|4366.49|4366.49|4366.49|4366.49|0
1629982360000|2021-08-26 12:52:40|4366.61|4366.61|4366.61|4366.61|4366.87|4366.87|4366.61|4366.61|0
1629982400000|2021-08-26 12:53:20|4369.09|4369.09|4369.09|4369.09|4369.09|4369.09|4369.09|4369.09|0
1629982450000|2021-08-26 12:54:10|4369.22|4369.22|4369.09|4369.09|4369.22|4369.22|4369.09|4369.09|0
1629982460000|2021-08-26 12:54:20|4368.97|4368.97|4370.2|4370.2|4370.2|4370.2|4368.97|4368.97|0
1629982500000|2021-08-26 12:55:00|4371.44|4371.44|4371.44|4371.44|4371.44|4371.44|4371.44|4371.44|0
1629982510000|2021-08-26 12:55:10|4371.19|4371.19|4371.32|4371.32|4371.32|4371.32|4371.19|4371.19|0
1629982520000|2021-08-26 12:55:20|4370.08|4370.08|4370.08|4370.08|4370.08|4370.08|4370.08|4370.08|0
1629982540000|2021-08-26 12:55:40|4370.33|4370.33|4370.33|4370.33|4370.33|4370.33|4370.33|4370.33|0
1629982660000|2021-08-26 12:57:40|4369.09|4369.09|4369.09|4369.09|4369.09|4369.09|4369.09|4369.09|0
1629982710000|2021-08-26 12:58:30|4368.97|4368.97|4368.84|4368.84|4368.97|4368.97|4368.84|4368.84|0
1629982740000|2021-08-26 12:59:00|4366.36|4366.36|4366.36|4366.36|4366.36|4366.36|4366.36|4366.36|0
1629982770000|2021-08-26 12:59:30|4365.12|4365.12|4365.12|4365.12|4365.12|4365.12|4365.12|4365.12|0
1629982830000|2021-08-26 13:00:30|4366.36|4366.36|4366.36|4366.36|4366.36|4366.36|4366.36|4366.36|0
1629982850000|2021-08-26 13:00:50|4366.23|4366.23|4366.23|4366.23|4366.23|4366.23|4366.23|4366.23|0
1629982890000|2021-08-26 13:01:30|4366.11|4366.11|4366.11|4366.11|4366.11|4366.11|4366.11|4366.11|0
1629982920000|2021-08-26 13:02:00|4364.87|4364.87|4364.87|4364.87|4364.87|4364.87|4364.87|4364.87|0
1629982970000|2021-08-26 13:02:50|4364.74|4364.74|4364.74|4364.74|4364.74|4364.74|4364.74|4364.74|0
1629982980000|2021-08-26 13:03:00|4363.5|4363.5|4363.5|4363.5|4363.5|4363.5|4363.5|4363.5|0
1629982990000|2021-08-26 13:03:10|4363.37|4363.37|4363.37|4363.37|4363.37|4363.37|4363.37|4363.37|0
1629983010000|2021-08-26 13:03:30|4363.25|4363.25|4363.25|4363.25|4363.25|4363.25|4363.25|4363.25|0
1629983070000|2021-08-26 13:04:30|4362.99|4362.99|4362.99|4362.99|4362.99|4362.99|4362.99|4362.99|0
1629983120000|2021-08-26 13:05:20|4361.75|4361.75|4361.75|4361.75|4361.75|4361.75|4361.75|4361.75|0
1629983140000|2021-08-26 13:05:40|4361.88|4361.88|4361.88|4361.88|4361.88|4361.88|4361.88|4361.88|0
1629983150000|2021-08-26 13:05:50|4362.13|4362.13|4362.13|4362.13|4362.13|4362.13|4362.13|4362.13|0
1629983160000|2021-08-26 13:06:00|4362.01|4362.01|4362.01|4362.01|4362.01|4362.01|4362.01|4362.01|0
1629983200000|2021-08-26 13:06:40|4361.88|4361.88|4361.88|4361.88|4361.88|4361.88|4361.88|4361.88|0
1629983250000|2021-08-26 13:07:30|4363.12|4363.12|4364.36|4364.36|4364.36|4364.36|4363.12|4363.12|0
1629983280000|2021-08-26 13:08:00|4365.6|4365.6|4365.6|4365.6|4365.6|4365.6|4365.6|4365.6|0
1629983360000|2021-08-26 13:09:20|4365.98|4365.98|4365.98|4365.98|4365.98|4365.98|4365.98|4365.98|0
1629983370000|2021-08-26 13:09:30|4366.49|4366.49|4366.36|4366.36|4366.49|4366.49|4366.36|4366.36|0
1629983410000|2021-08-26 13:10:10|4367.6|4367.6|4367.6|4367.6|4367.6|4367.6|4367.6|4367.6|0
1629983470000|2021-08-26 13:11:10|4367.22|4367.22|4367.22|4367.22|4367.22|4367.22|4367.22|4367.22|0
1629983650000|2021-08-26 13:14:10|4367.09|4367.09|4367.09|4367.09|4367.09|4367.09|4367.09|4367.09|0
1629983680000|2021-08-26 13:14:40|4365.85|4365.85|4365.85|4365.85|4365.85|4365.85|4365.85|4365.85|0
1629983700000|2021-08-26 13:15:00|4365.73|4365.73|4365.73|4365.73|4365.73|4365.73|4365.73|4365.73|0
1629983750000|2021-08-26 13:15:50|4365.98|4365.98|4365.98|4365.98|4365.98|4365.98|4365.98|4365.98|0
1629983790000|2021-08-26 13:16:30|4366.36|4366.36|4366.36|4366.36|4366.36|4366.36|4366.36|4366.36|0
1629983820000|2021-08-26 13:17:00|4367|4367|4367|4367|4367|4367|4367|4367|0
1629983880000|2021-08-26 13:18:00|4365.76|4365.76|4365.76|4365.76|4365.76|4365.76|4365.76|4365.76|0
1629983890000|2021-08-26 13:18:10|4365.88|4365.88|4365.88|4365.88|4365.88|4365.88|4365.88|4365.88|0
1629983900000|2021-08-26 13:18:20|4364.64|4364.64|4364.64|4364.64|4364.64|4364.64|4364.64|4364.64|0
1629983930000|2021-08-26 13:18:50|4365.88|4365.88|4367.12|4367.12|4367.12|4367.12|4365.88|4365.88|0
1629983940000|2021-08-26 13:19:00|4368.36|4368.36|4368.36|4368.36|4368.36|4368.36|4368.36|4368.36|0
1629983990000|2021-08-26 13:19:50|4369|4369|4369|4369|4369|4369|4369|4369|0
1629984030000|2021-08-26 13:20:30|4369.12|4369.12|4369.12|4369.12|4369.12|4369.12|4369.12|4369.12|0
1629984070000|2021-08-26 13:21:10|4369|4369|4368.87|4368.87|4369|4369|4368.87|4368.87|0
1629984080000|2021-08-26 13:21:20|4367.63|4367.63|4368.87|4368.87|4368.87|4368.87|4366.39|4366.39|0
1629984100000|2021-08-26 13:21:40|4368.74|4368.74|4368.74|4368.74|4368.74|4368.74|4368.74|4368.74|0
1629984140000|2021-08-26 13:22:20|4368.62|4368.62|4368.62|4368.62|4368.62|4368.62|4368.62|4368.62|0
1629984190000|2021-08-26 13:23:10|4367.38|4367.38|4367.38|4367.38|4367.38|4367.38|4367.38|4367.38|0
1629984230000|2021-08-26 13:23:50|4367.76|4367.76|4367.76|4367.76|4367.76|4367.76|4367.76|4367.76|0
1629984240000|2021-08-26 13:24:00|4368.01|4368.01|4368.01|4368.01|4368.01|4368.01|4368.01|4368.01|0
1629984250000|2021-08-26 13:24:10|4368.14|4368.14|4368.14|4368.14|4368.14|4368.14|4368.14|4368.14|0
1629984260000|2021-08-26 13:24:20|4368.39|4368.39|4368.52|4368.52|4368.52|4368.52|4368.39|4368.39|0
1629984320000|2021-08-26 13:25:20|4367.28|4367.28|4367.28|4367.28|4367.28|4367.28|4367.28|4367.28|0
1629984340000|2021-08-26 13:25:40|4367.15|4367.15|4367.15|4367.15|4367.15|4367.15|4367.15|4367.15|0
1629984370000|2021-08-26 13:26:10|4366.9|4366.9|4366.9|4366.9|4366.9|4366.9|4366.9|4366.9|0
1629984380000|2021-08-26 13:26:20|4367.15|4367.15|4367.15|4367.15|4367.15|4367.15|4367.15|4367.15|0
1629984400000|2021-08-26 13:26:40|4369.63|4369.63|4369.63|4369.63|4369.63|4369.63|4369.63|4369.63|0
1629984510000|2021-08-26 13:28:30|4369.5|4369.5|4369.5|4369.5|4369.5|4369.5|4369.5|4369.5|0
1629984520000|2021-08-26 13:28:40|4368.27|4368.27|4367.03|4367.03|4368.27|4368.27|4367.03|4367.03|0
1629984590000|2021-08-26 13:29:50|4367.41|4367.41|4367.41|4367.41|4367.41|4367.41|4367.41|4367.41|0
1629984600000|2021-08-26 13:30:00|4367.28|4367.28|4367.03|4367.03|4367.28|4367.28|4367.03|4367.03|0
1629984610000|2021-08-26 13:30:10|4365.79|4365.79|4365.79|4365.79|4365.79|4365.79|4365.79|4365.79|0
1629984690000|2021-08-26 13:31:30|4365.66|4365.66|4365.66|4365.66|4365.66|4365.66|4365.66|4365.66|0
1629984700000|2021-08-26 13:31:40|4366.9|4366.9|4368.14|4368.14|4368.14|4368.14|4366.9|4366.9|0
1629984720000|2021-08-26 13:32:00|4367.97|4367.97|4367.63|4367.63|4367.97|4367.97|4367.63|4367.63|0
1629984730000|2021-08-26 13:32:10|4367.75|4367.75|4369.12|4369.12|4369.12|4369.12|4367.75|4367.75|0
1629984750000|2021-08-26 13:32:30|4369.5|4369.5|4369.5|4369.5|4369.5|4369.5|4369.5|4369.5|0
1629984840000|2021-08-26 13:34:00|4369.76|4369.76|4370.01|4370.01|4370.01|4370.01|4369.76|4369.76|0
1629984850000|2021-08-26 13:34:10|4371.25|4371.25|4372.74|4372.74|4372.74|4372.74|4371.12|4371.12|0
1629984880000|2021-08-26 13:34:40|4372.87|4372.87|4372.87|4372.87|4372.87|4372.87|4372.87|4372.87|0
1629984890000|2021-08-26 13:34:50|4373.21|4373.21|4373.55|4373.55|4373.55|4373.55|4373.21|4373.21|0
1629984900000|2021-08-26 13:35:00|4373.73|4373.73|4373.73|4373.73|4373.73|4373.73|4373.73|4373.73|0
1629984910000|2021-08-26 13:35:10|4374.96|4374.96|4373.73|4373.73|4374.96|4374.96|4373.73|4373.73|0
1629984920000|2021-08-26 13:35:20|4372.49|4372.49|4372.49|4372.49|4372.49|4372.49|4372.49|4372.49|0
1629984940000|2021-08-26 13:35:40|4372.23|4372.23|4372.23|4372.23|4372.23|4372.23|4372.23|4372.23|0
1629984960000|2021-08-26 13:36:00|4369.75|4369.75|4369.75|4369.75|4369.75|4369.75|4369.75|4369.75|0
1629985000000|2021-08-26 13:36:40|4370.99|4370.99|4370.99|4370.99|4370.99|4370.99|4370.99|4370.99|0
1629985090000|2021-08-26 13:38:10|4369.75|4369.75|4369.63|4369.63|4369.75|4369.75|4369.5|4369.5|0
1629985100000|2021-08-26 13:38:20|4370.87|4370.87|4370.87|4370.87|4370.87|4370.87|4370.87|4370.87|0
1629985180000|2021-08-26 13:39:40|4370.99|4370.99|4370.99|4370.99|4370.99|4370.99|4370.99|4370.99|0
1629985220000|2021-08-26 13:40:20|4371.12|4371.12|4371.12|4371.12|4371.12|4371.12|4371.12|4371.12|0
1629985230000|2021-08-26 13:40:30|4372.36|4372.36|4372.36|4372.36|4372.36|4372.36|4372.36|4372.36|0
1629985260000|2021-08-26 13:41:00|4371.12|4371.12|4369.88|4369.88|4371.12|4371.12|4369.88|4369.88|0
1629985350000|2021-08-26 13:42:30|4371.12|4371.12|4371.12|4371.12|4371.12|4371.12|4371.12|4371.12|0
1629985440000|2021-08-26 13:44:00|4369.88|4369.88|4369.88|4369.88|4369.88|4369.88|4369.88|4369.88|0
1629985480000|2021-08-26 13:44:40|4371.12|4371.12|4371.12|4371.12|4371.12|4371.12|4371.12|4371.12|0
1629985510000|2021-08-26 13:45:10|4372.36|4372.36|4371.47|4371.47|4372.36|4372.36|4371.47|4371.47|0
1629985520000|2021-08-26 13:45:20|4371.85|4371.85|4371.98|4371.98|4371.98|4371.98|4371.85|4371.85|0
1629985540000|2021-08-26 13:45:40|4373.22|4373.22|4373.22|4373.22|4373.22|4373.22|4373.22|4373.22|0
1629985560000|2021-08-26 13:46:00|4373.6|4373.6|4373.6|4373.6|4373.6|4373.6|4373.6|4373.6|0
1629985570000|2021-08-26 13:46:10|4374.84|4374.84|4373.6|4373.6|4374.84|4374.84|4373.6|4373.6|0
1629985590000|2021-08-26 13:46:30|4376.08|4376.08|4376.08|4376.08|4376.08|4376.08|4376.08|4376.08|0
1629985600000|2021-08-26 13:46:40|4376.25|4376.25|4376.25|4376.25|4376.25|4376.25|4376.25|4376.25|0
1629985610000|2021-08-26 13:46:50|4377.49|4377.49|4375.01|4375.01|4377.49|4377.49|4375.01|4375.01|0
1629985620000|2021-08-26 13:47:00|4372.53|4372.53|4372.53|4372.53|4372.53|4372.53|4372.53|4372.53|0
1629985650000|2021-08-26 13:47:30|4373.77|4373.77|4375.01|4375.01|4375.01|4375.01|4373.77|4373.77|0
1629985660000|2021-08-26 13:47:40|4376.25|4376.25|4376.25|4376.25|4376.25|4376.25|4376.25|4376.25|0
1629985700000|2021-08-26 13:48:20|4376.08|4376.08|4376.08|4376.08|4376.08|4376.08|4376.08|4376.08|0
1629985740000|2021-08-26 13:49:00|4374.84|4374.84|4374.84|4374.84|4374.84|4374.84|4374.84|4374.84|0
1629985750000|2021-08-26 13:49:10|4373.6|4373.6|4373.6|4373.6|4373.6|4373.6|4373.6|4373.6|0
1629985770000|2021-08-26 13:49:30|4372.36|4372.36|4372.36|4372.36|4372.36|4372.36|4372.36|4372.36|0
1629985780000|2021-08-26 13:49:40|4372.11|4372.11|4371.98|4371.98|4372.11|4372.11|4371.98|4371.98|0
1629985810000|2021-08-26 13:50:10|4372.11|4372.11|4372.11|4372.11|4372.11|4372.11|4372.11|4372.11|0
1629985820000|2021-08-26 13:50:20|4370.87|4370.87|4370.87|4370.87|4370.87|4370.87|4370.87|4370.87|0
1629985840000|2021-08-26 13:50:40|4370.74|4370.74|4370.74|4370.74|4370.74|4370.74|4370.74|4370.74|0
1629985960000|2021-08-26 13:52:40|4371.98|4371.98|4371.72|4371.72|4371.98|4371.98|4371.72|4371.72|0
1629985970000|2021-08-26 13:52:50|4372.96|4372.96|4372.96|4372.96|4372.96|4372.96|4372.96|4372.96|0
1629985990000|2021-08-26 13:53:10|4371.72|4371.72|4371.72|4371.72|4371.72|4371.72|4371.72|4371.72|0
1629986030000|2021-08-26 13:53:50|4371.98|4371.98|4371.98|4371.98|4371.98|4371.98|4371.98|4371.98|0
1629986070000|2021-08-26 13:54:30|4372.32|4372.32|4372.45|4372.45|4372.45|4372.45|4372.32|4372.32|0
1629986090000|2021-08-26 13:54:50|4372.32|4372.32|4373.56|4373.56|4373.56|4373.56|4372.2|4372.2|0
1629986100000|2021-08-26 13:55:00|4372.32|4372.32|4372.32|4372.32|4372.32|4372.32|4372.32|4372.32|0
1629986110000|2021-08-26 13:55:10|4372.67|4372.67|4372.67|4372.67|4372.67|4372.67|4372.67|4372.67|0
1629986140000|2021-08-26 13:55:40|4372.54|4372.54|4372.41|4372.41|4372.54|4372.54|4372.41|4372.41|0
1629986160000|2021-08-26 13:56:00|4371.17|4371.17|4372.16|4372.16|4372.16|4372.16|4370.79|4370.79|0
1629986200000|2021-08-26 13:56:40|4372.67|4372.67|4372.67|4372.67|4372.67|4372.67|4372.67|4372.67|0
1629986220000|2021-08-26 13:57:00|4372.54|4372.54|4372.54|4372.54|4372.54|4372.54|4372.54|4372.54|0
1629986230000|2021-08-26 13:57:10|4372.41|4372.41|4372.41|4372.41|4372.41|4372.41|4372.41|4372.41|0
1629986270000|2021-08-26 13:57:50|4372.16|4372.16|4372.16|4372.16|4372.16|4372.16|4372.16|4372.16|0
1629986300000|2021-08-26 13:58:20|4370.92|4370.92|4370.92|4370.92|4370.92|4370.92|4370.92|4370.92|0
1629986320000|2021-08-26 13:58:40|4371.05|4371.05|4371.05|4371.05|4371.05|4371.05|4371.05|4371.05|0
1629986360000|2021-08-26 13:59:20|4371.17|4371.17|4372.41|4372.41|4372.41|4372.41|4371.17|4371.17|0
1629986390000|2021-08-26 13:59:50|4372.03|4372.03|4369.55|4369.55|4372.03|4372.03|4369.55|4369.55|0
1629986400000|2021-08-26 14:00:00|4368.31|4368.31|4367.93|4367.93|4369.3|4369.3|4367.93|4367.93|0
1629986410000|2021-08-26 14:00:10|4367.81|4367.81|4367.64|4367.64|4367.81|4367.81|4367.64|4367.64|0
1629986420000|2021-08-26 14:00:20|4367.47|4367.47|4367.47|4367.47|4367.47|4367.47|4367.47|4367.47|0
1629986460000|2021-08-26 14:01:00|4366.23|4366.23|4366.23|4366.23|4366.23|4366.23|4366.23|4366.23|0
1629986470000|2021-08-26 14:01:10|4364.99|4364.99|4364.99|4364.99|4364.99|4364.99|4364.99|4364.99|0
1629986500000|2021-08-26 14:01:40|4363.75|4363.75|4363.75|4363.75|4363.75|4363.75|4363.75|4363.75|0
1629986520000|2021-08-26 14:02:00|4362.51|4362.51|4362.51|4362.51|4362.51|4362.51|4362.51|4362.51|0
1629986550000|2021-08-26 14:02:30|4362.38|4362.38|4362|4362|4362.38|4362.38|4362|4362|0
1629986580000|2021-08-26 14:03:00|4363.24|4363.24|4364.48|4364.48|4364.48|4364.48|4363.24|4363.24|0
1629986600000|2021-08-26 14:03:20|4364.99|4364.99|4364.99|4364.99|4364.99|4364.99|4364.99|4364.99|0
1629986610000|2021-08-26 14:03:30|4365.24|4365.24|4365.24|4365.24|4365.24|4365.24|4365.24|4365.24|0
1629986630000|2021-08-26 14:03:50|4365.37|4365.37|4365.37|4365.37|4365.37|4365.37|4365.37|4365.37|0
1629986660000|2021-08-26 14:04:20|4365.62|4365.62|4365.62|4365.62|4365.62|4365.62|4365.62|4365.62|0
1629986670000|2021-08-26 14:04:30|4366.86|4366.86|4368.1|4368.1|4368.1|4368.1|4366.86|4366.86|0
1629986710000|2021-08-26 14:05:10|4367.97|4367.97|4367.97|4367.97|4367.97|4367.97|4367.97|4367.97|0
1629986730000|2021-08-26 14:05:30|4366.74|4366.74|4366.74|4366.74|4366.74|4366.74|4366.74|4366.74|0
1629986740000|2021-08-26 14:05:40|4366.48|4366.48|4366.61|4366.61|4366.61|4366.61|4366.48|4366.48|0
1629986760000|2021-08-26 14:06:00|4366.48|4366.48|4366.48|4366.48|4366.48|4366.48|4366.48|4366.48|0
1629986870000|2021-08-26 14:07:50|4366.61|4366.61|4367.85|4367.85|4367.85|4367.85|4366.61|4366.61|0
1629986890000|2021-08-26 14:08:10|4369.09|4369.09|4369.09|4369.09|4369.09|4369.09|4369.09|4369.09|0
1629986900000|2021-08-26 14:08:20|4369.21|4369.21|4369.21|4369.21|4369.21|4369.21|4369.21|4369.21|0
1629986960000|2021-08-26 14:09:20|4369.38|4369.38|4369.38|4369.38|4369.38|4369.38|4369.38|4369.38|0
1629986990000|2021-08-26 14:09:50|4368.14|4368.14|4368.14|4368.14|4368.14|4368.14|4368.14|4368.14|0
1629987000000|2021-08-26 14:10:00|4366.91|4366.91|4365.67|4365.67|4366.91|4366.91|4365.67|4365.67|0
1629987020000|2021-08-26 14:10:20|4365.5|4365.5|4365.5|4365.5|4365.5|4365.5|4365.5|4365.5|0
1629987050000|2021-08-26 14:10:50|4365.75|4365.75|4365.75|4365.75|4365.75|4365.75|4365.75|4365.75|0
1629987070000|2021-08-26 14:11:10|4366.99|4366.99|4366.99|4366.99|4366.99|4366.99|4366.99|4366.99|0
1629987090000|2021-08-26 14:11:30|4368.23|4368.23|4368.23|4368.23|4368.23|4368.23|4368.23|4368.23|0
1629987130000|2021-08-26 14:12:10|4368.06|4368.06|4368.06|4368.06|4368.06|4368.06|4368.06|4368.06|0
1629987140000|2021-08-26 14:12:20|4366.82|4366.82|4366.82|4366.82|4366.82|4366.82|4366.82|4366.82|0
1629987160000|2021-08-26 14:12:40|4366.69|4366.69|4366.69|4366.69|4366.69|4366.69|4366.69|4366.69|0
1629987180000|2021-08-26 14:13:00|4366.82|4366.82|4366.82|4366.82|4366.82|4366.82|4366.82|4366.82|0
1629987260000|2021-08-26 14:14:20|4366.69|4366.69|4365.45|4365.45|4366.69|4366.69|4365.45|4365.45|0
1629987270000|2021-08-26 14:14:30|4365.58|4365.58|4365.58|4365.58|4365.58|4365.58|4365.58|4365.58|0
1629987300000|2021-08-26 14:15:00|4365.71|4365.71|4365.71|4365.71|4365.71|4365.71|4365.71|4365.71|0
1629987320000|2021-08-26 14:15:20|4366.09|4366.09|4366.09|4366.09|4366.09|4366.09|4366.09|4366.09|0
1629987370000|2021-08-26 14:16:10|4365.91|4365.91|4365.91|4365.91|4365.91|4365.91|4365.91|4365.91|0
1629987390000|2021-08-26 14:16:30|4364.67|4364.67|4364.42|4364.42|4364.67|4364.67|4364.42|4364.42|0
1629987440000|2021-08-26 14:17:20|4365.66|4365.66|4365.66|4365.66|4365.66|4365.66|4365.66|4365.66|0
1629987480000|2021-08-26 14:18:00|4365.53|4365.53|4363.05|4363.05|4365.53|4365.53|4363.05|4363.05|0
1629987500000|2021-08-26 14:18:20|4362.8|4362.8|4362.8|4362.8|4362.93|4362.93|4362.8|4362.8|0
1629987530000|2021-08-26 14:18:50|4362.63|4362.63|4362.63|4362.63|4362.63|4362.63|4362.63|4362.63|0
1629987560000|2021-08-26 14:19:20|4362.76|4362.76|4362.76|4362.76|4362.76|4362.76|4362.76|4362.76|0
1629987620000|2021-08-26 14:20:20|4362.63|4362.63|4362.5|4362.5|4362.63|4362.63|4362.5|4362.5|0
1629987670000|2021-08-26 14:21:10|4362.63|4362.63|4363.87|4363.87|4363.87|4363.87|4362.63|4362.63|0
1629987680000|2021-08-26 14:21:20|4365.11|4365.11|4365.11|4365.11|4365.11|4365.11|4365.11|4365.11|0
1629987710000|2021-08-26 14:21:50|4364.94|4364.94|4364.81|4364.81|4364.94|4364.94|4364.81|4364.81|0
1629987720000|2021-08-26 14:22:00|4364.68|4364.68|4363.44|4363.44|4364.68|4364.68|4363.44|4363.44|0
1629987790000|2021-08-26 14:23:10|4363.7|4363.7|4363.7|4363.7|4363.7|4363.7|4363.7|4363.7|0
1629987800000|2021-08-26 14:23:20|4364.94|4364.94|4364.94|4364.94|4364.94|4364.94|4364.94|4364.94|0
1629987810000|2021-08-26 14:23:30|4364.59|4364.59|4364.76|4364.76|4364.76|4364.76|4364.59|4364.59|0
1629987840000|2021-08-26 14:24:00|4367.24|4367.24|4366|4366|4367.24|4367.24|4366|4366|0
1629987860000|2021-08-26 14:24:20|4364.76|4364.76|4364.86|4364.86|4364.86|4364.86|4364.51|4364.51|0
1629987870000|2021-08-26 14:24:30|4363.62|4363.62|4363.62|4363.62|4363.62|4363.62|4363.62|4363.62|0
1629987900000|2021-08-26 14:25:00|4363.87|4363.87|4363.87|4363.87|4363.87|4363.87|4363.87|4363.87|0
1629987930000|2021-08-26 14:25:30|4362.63|4362.63|4361.39|4361.39|4362.63|4362.63|4361.39|4361.39|0
1629987950000|2021-08-26 14:25:50|4361.26|4361.26|4360.88|4360.88|4361.26|4361.26|4360.88|4360.88|0
1629987960000|2021-08-26 14:26:00|4360.76|4360.76|4357.04|4357.04|4360.76|4360.76|4356.79|4356.79|0
1629987970000|2021-08-26 14:26:10|4358.28|4358.28|4360.88|4360.88|4360.88|4360.88|4358.28|4358.28|0
1629987980000|2021-08-26 14:26:20|4359.64|4359.64|4359.26|4359.26|4359.64|4359.64|4359.26|4359.26|0
1629987990000|2021-08-26 14:26:30|4359.09|4359.09|4357.98|4357.98|4359.09|4359.09|4357.85|4357.85|0
1629988000000|2021-08-26 14:26:40|4357.85|4357.85|4357.85|4357.85|4357.85|4357.85|4357.85|4357.85|0
1629988010000|2021-08-26 14:26:50|4356.62|4356.62|4356.62|4356.62|4356.62|4356.62|4356.62|4356.62|0
1629988020000|2021-08-26 14:27:00|4356.36|4356.36|4356.11|4356.11|4356.36|4356.36|4354.87|4354.87|0
1629988030000|2021-08-26 14:27:10|4356.23|4356.23|4358.97|4358.97|4358.97|4358.97|4356.23|4356.23|0
1629988040000|2021-08-26 14:27:20|4359.35|4359.35|4360.59|4360.59|4360.59|4360.59|4359.35|4359.35|0
1629988050000|2021-08-26 14:27:30|4360.71|4360.71|4360.71|4360.71|4360.71|4360.71|4360.71|4360.71|0
1629988070000|2021-08-26 14:27:50|4361.95|4361.95|4361.95|4361.95|4361.95|4361.95|4361.95|4361.95|0
1629988080000|2021-08-26 14:28:00|4362.08|4362.08|4359.47|4359.47|4362.21|4362.21|4359.47|4359.47|0
1629988090000|2021-08-26 14:28:10|4360.71|4360.71|4360.84|4360.84|4360.97|4360.97|4360.71|4360.71|0
1629988110000|2021-08-26 14:28:30|4360.97|4360.97|4360.97|4360.97|4360.97|4360.97|4360.97|4360.97|0
1629988120000|2021-08-26 14:28:40|4362.21|4362.21|4363.45|4363.45|4363.45|4363.45|4362.21|4362.21|0
1629988140000|2021-08-26 14:29:00|4363.19|4363.19|4363.19|4363.19|4363.19|4363.19|4363.19|4363.19|0
1629988150000|2021-08-26 14:29:10|4361.95|4361.95|4363.19|4363.19|4363.19|4363.19|4361.95|4361.95|0
1629988160000|2021-08-26 14:29:20|4364.43|4364.43|4364.43|4364.43|4364.43|4364.43|4364.43|4364.43|0
1629988170000|2021-08-26 14:29:30|4364.69|4364.69|4364.56|4364.56|4364.69|4364.69|4364.56|4364.56|0
1629988190000|2021-08-26 14:29:50|4364.43|4364.43|4364.43|4364.43|4364.43|4364.43|4364.43|4364.43|0
1629988220000|2021-08-26 14:30:20|4364.18|4364.18|4364.18|4364.18|4364.18|4364.18|4364.18|4364.18|0
1629988230000|2021-08-26 14:30:30|4364.56|4364.56|4364.81|4364.81|4364.81|4364.81|4364.56|4364.56|0
1629988250000|2021-08-26 14:30:50|4364.94|4364.94|4364.94|4364.94|4364.94|4364.94|4364.94|4364.94|0
1629988260000|2021-08-26 14:31:00|4365.19|4365.19|4366.56|4366.56|4366.56|4366.56|4365.19|4365.19|0
1629988270000|2021-08-26 14:31:10|4366.73|4366.73|4367.24|4367.24|4367.24|4367.24|4366.73|4366.73|0
1629988280000|2021-08-26 14:31:20|4367.37|4367.37|4367.37|4367.37|4367.37|4367.37|4367.37|4367.37|0
1629988300000|2021-08-26 14:31:40|4366.13|4366.13|4366|4366|4366.13|4366.13|4366|4366|0
1629988310000|2021-08-26 14:31:50|4364.77|4364.77|4364.77|4364.77|4364.77|4364.77|4364.77|4364.77|0
1629988340000|2021-08-26 14:32:20|4366|4366|4366|4366|4366|4366|4366|4366|0
1629988350000|2021-08-26 14:32:30|4366.51|4366.51|4366.51|4366.51|4366.51|4366.51|4366.51|4366.51|0
1629988380000|2021-08-26 14:33:00|4365.27|4365.27|4364.89|4364.89|4365.27|4365.27|4364.89|4364.89|0
1629988390000|2021-08-26 14:33:10|4364.77|4364.77|4364.77|4364.77|4364.77|4364.77|4364.77|4364.77|0
1629988440000|2021-08-26 14:34:00|4366|4366|4369.72|4369.72|4369.72|4369.72|4366|4366|0
1629988470000|2021-08-26 14:34:30|4369.59|4369.59|4369.59|4369.59|4369.59|4369.59|4369.59|4369.59|0
1629988510000|2021-08-26 14:35:10|4365.88|4365.88|4363.4|4363.4|4365.88|4365.88|4363.4|4363.4|0
1629988530000|2021-08-26 14:35:30|4364.64|4364.64|4367.12|4367.12|4367.12|4367.12|4364.64|4364.64|0
1629988560000|2021-08-26 14:36:00|4365.88|4365.88|4365.88|4365.88|4365.88|4365.88|4365.88|4365.88|0
1629988580000|2021-08-26 14:36:20|4364.64|4364.64|4363.4|4363.4|4364.64|4364.64|4363.4|4363.4|0
1629988680000|2021-08-26 14:38:00|4363.02|4363.02|4360.79|4360.79|4363.02|4363.02|4360.79|4360.79|0
1629988730000|2021-08-26 14:38:50|4360.67|4360.67|4360.67|4360.67|4360.67|4360.67|4360.67|4360.67|0
1629988740000|2021-08-26 14:39:00|4361.91|4361.91|4361.91|4361.91|4361.91|4361.91|4361.91|4361.91|0
1629988790000|2021-08-26 14:39:50|4360.67|4360.67|4360.67|4360.67|4360.67|4360.67|4360.67|4360.67|0
1629988800000|2021-08-26 14:40:00|4360.54|4360.54|4360.54|4360.54|4360.54|4360.54|4360.54|4360.54|0
1629988810000|2021-08-26 14:40:10|4360.37|4360.37|4360.37|4360.37|4360.37|4360.37|4360.37|4360.37|0
1629988830000|2021-08-26 14:40:30|4359.13|4359.13|4359.13|4359.13|4359.13|4359.13|4359.13|4359.13|0
1629988850000|2021-08-26 14:40:50|4360.37|4360.37|4361.61|4361.61|4361.61|4361.61|4360.37|4360.37|0
1629988860000|2021-08-26 14:41:00|4361.78|4361.78|4360.54|4360.54|4361.78|4361.78|4360.54|4360.54|0
1629988910000|2021-08-26 14:41:50|4358.06|4358.06|4358.06|4358.06|4358.06|4358.06|4358.06|4358.06|0
1629988960000|2021-08-26 14:42:40|4357.93|4357.93|4357.93|4357.93|4357.93|4357.93|4356.7|4356.7|0
1629989010000|2021-08-26 14:43:30|4357.68|4357.68|4357.93|4357.93|4357.93|4357.93|4357.43|4357.43|0
1629989040000|2021-08-26 14:44:00|4358.06|4358.06|4358.19|4358.19|4358.19|4358.19|4358.06|4358.06|0
1629989050000|2021-08-26 14:44:10|4357.46|4357.46|4357.72|4357.72|4357.72|4357.72|4357.46|4357.46|0
1629989060000|2021-08-26 14:44:20|4358.96|4358.96|4357.72|4357.72|4358.96|4358.96|4357.72|4357.72|0
1629989090000|2021-08-26 14:44:50|4357.59|4357.59|4357.59|4357.59|4357.59|4357.59|4357.59|4357.59|0
1629989110000|2021-08-26 14:45:10|4357.46|4357.46|4357.34|4357.34|4357.46|4357.46|4357.34|4357.34|0
1629989120000|2021-08-26 14:45:20|4357.46|4357.46|4358.7|4358.7|4358.7|4358.7|4357.46|4357.46|0
1629989150000|2021-08-26 14:45:50|4358.96|4358.96|4358.96|4358.96|4358.96|4358.96|4358.96|4358.96|0
1629989160000|2021-08-26 14:46:00|4358.7|4358.7|4358.7|4358.7|4358.7|4358.7|4358.7|4358.7|0
1629989200000|2021-08-26 14:46:40|4358.96|4358.96|4358.96|4358.96|4358.96|4358.96|4358.96|4358.96|0
1629989210000|2021-08-26 14:46:50|4358.83|4358.83|4358.83|4358.83|4358.83|4358.83|4358.83|4358.83|0
1629989220000|2021-08-26 14:47:00|4357.59|4357.59|4357.59|4357.59|4357.59|4357.59|4357.59|4357.59|0
1629989240000|2021-08-26 14:47:20|4360.07|4360.07|4360.07|4360.07|4360.07|4360.07|4360.07|4360.07|0
1629989260000|2021-08-26 14:47:40|4357.59|4357.59|4357.59|4357.59|4357.59|4357.59|4357.59|4357.59|0
1629989280000|2021-08-26 14:48:00|4357.46|4357.46|4357.46|4357.46|4357.46|4357.46|4357.46|4357.46|0
1629989300000|2021-08-26 14:48:20|4357.34|4357.34|4356.1|4356.1|4357.34|4357.34|4356.1|4356.1|0
1629989340000|2021-08-26 14:49:00|4355.97|4355.97|4355.84|4355.84|4355.97|4355.97|4355.84|4355.84|0
1629989350000|2021-08-26 14:49:10|4354.6|4354.6|4353.36|4353.36|4354.6|4354.6|4353.36|4353.36|0
1629989380000|2021-08-26 14:49:40|4355.84|4355.84|4355.84|4355.84|4355.84|4355.84|4355.84|4355.84|0
1629989410000|2021-08-26 14:50:10|4357.08|4357.08|4357.08|4357.08|4357.08|4357.08|4357.08|4357.08|0
1629989420000|2021-08-26 14:50:20|4355.84|4355.84|4357.08|4357.08|4357.08|4357.08|4355.84|4355.84|0
1629989430000|2021-08-26 14:50:30|4356.96|4356.96|4355.72|4355.72|4356.96|4356.96|4355.72|4355.72|0
1629989440000|2021-08-26 14:50:40|4355.59|4355.59|4355.59|4355.59|4355.59|4355.59|4355.59|4355.59|0
1629989450000|2021-08-26 14:50:50|4354.35|4354.35|4353.36|4353.36|4354.6|4354.6|4353.36|4353.36|0
1629989460000|2021-08-26 14:51:00|4353.02|4353.02|4352.56|4352.56|4353.02|4353.02|4352.56|4352.56|0
1629989480000|2021-08-26 14:51:20|4351.32|4351.32|4351.32|4351.32|4351.32|4351.32|4351.32|4351.32|0
1629989500000|2021-08-26 14:51:40|4351.06|4351.06|4351.19|4351.19|4351.19|4351.19|4351.06|4351.06|0
1629989520000|2021-08-26 14:52:00|4351.36|4351.36|4350.12|4350.12|4351.36|4351.36|4350.12|4350.12|0
1629989560000|2021-08-26 14:52:40|4351.36|4351.36|4351.36|4351.36|4351.36|4351.36|4351.36|4351.36|0
1629989570000|2021-08-26 14:52:50|4352.6|4352.6|4351.36|4351.36|4352.6|4352.6|4351.36|4351.36|0
1629989580000|2021-08-26 14:53:00|4351.23|4351.23|4351.23|4351.23|4351.23|4351.23|4351.23|4351.23|0
1629989610000|2021-08-26 14:53:30|4350|4350|4350|4350|4350|4350|4350|4350|0
1629989650000|2021-08-26 14:54:10|4349.74|4349.74|4348.38|4348.38|4349.74|4349.74|4348.38|4348.38|0
1629989680000|2021-08-26 14:54:40|4348.5|4348.5|4348.5|4348.5|4348.5|4348.5|4348.5|4348.5|0
1629989690000|2021-08-26 14:54:50|4348.38|4348.38|4348.38|4348.38|4348.38|4348.38|4348.38|4348.38|0
1629989750000|2021-08-26 14:55:50|4348.63|4348.63|4352.6|4352.6|4352.6|4352.6|4348.63|4348.63|0
1629989760000|2021-08-26 14:56:00|4352.73|4352.73|4352.73|4352.73|4352.73|4352.73|4352.73|4352.73|0
1629989780000|2021-08-26 14:56:20|4352.6|4352.6|4352.6|4352.6|4352.6|4352.6|4352.6|4352.6|0
1629989790000|2021-08-26 14:56:30|4352.73|4352.73|4352.73|4352.73|4352.73|4352.73|4352.73|4352.73|0
1629989800000|2021-08-26 14:56:40|4353.97|4353.97|4353.97|4353.97|4353.97|4353.97|4353.97|4353.97|0
1629989810000|2021-08-26 14:56:50|4353.84|4353.84|4353.71|4353.71|4353.84|4353.84|4353.71|4353.71|0
1629989820000|2021-08-26 14:57:00|4353.84|4353.84|4352.6|4352.6|4353.84|4353.84|4352.6|4352.6|0
1629989830000|2021-08-26 14:57:10|4352.47|4352.47|4352.47|4352.47|4352.47|4352.47|4352.47|4352.47|0
1629989840000|2021-08-26 14:57:20|4352.35|4352.35|4352.35|4352.35|4352.35|4352.35|4352.35|4352.35|0
1629989910000|2021-08-26 14:58:30|4352.6|4352.6|4352.6|4352.6|4352.6|4352.6|4352.6|4352.6|0
1629989960000|2021-08-26 14:59:20|4353.84|4353.84|4353.84|4353.84|4353.84|4353.84|4353.84|4353.84|0
1629990000000|2021-08-26 15:00:00|4352.6|4352.6|4352.47|4352.47|4352.6|4352.6|4352.47|4352.47|0
1629990090000|2021-08-26 15:01:30|4352.35|4352.35|4352.35|4352.35|4352.35|4352.35|4352.35|4352.35|0
1629990100000|2021-08-26 15:01:40|4352.6|4352.6|4352.85|4352.85|4352.85|4352.85|4352.6|4352.6|0
1629990120000|2021-08-26 15:02:00|4353.11|4353.11|4353.11|4353.11|4353.11|4353.11|4353.11|4353.11|0
1629990150000|2021-08-26 15:02:30|4352.98|4352.98|4352.81|4352.81|4352.98|4352.98|4352.81|4352.81|0
1629990160000|2021-08-26 15:02:40|4354.05|4354.05|4354.05|4354.05|4354.05|4354.05|4354.05|4354.05|0
1629990180000|2021-08-26 15:03:00|4353.92|4353.92|4353.92|4353.92|4353.92|4353.92|4353.92|4353.92|0
1629990190000|2021-08-26 15:03:10|4354.3|4354.3|4354.3|4354.3|4354.3|4354.3|4354.3|4354.3|0
1629990300000|2021-08-26 15:05:00|4354.18|4354.18|4355.42|4355.42|4355.42|4355.42|4354.18|4354.18|0
1629990340000|2021-08-26 15:05:40|4355.59|4355.59|4355.59|4355.59|4355.59|4355.59|4355.59|4355.59|0
1629990350000|2021-08-26 15:05:50|4355.33|4355.33|4355.33|4355.33|4355.33|4355.33|4355.33|4355.33|0
1629990380000|2021-08-26 15:06:20|4354.1|4354.1|4354.22|4354.22|4354.22|4354.22|4354.1|4354.1|0
1629990390000|2021-08-26 15:06:30|4354.35|4354.35|4354.22|4354.22|4354.35|4354.35|4354.22|4354.22|0
1629990410000|2021-08-26 15:06:50|4355.46|4355.46|4357.94|4357.94|4357.94|4357.94|4355.46|4355.46|0
1629990430000|2021-08-26 15:07:10|4358.19|4358.19|4358.19|4358.19|4358.19|4358.19|4358.19|4358.19|0
1629990440000|2021-08-26 15:07:20|4358.45|4358.45|4358.45|4358.45|4358.45|4358.45|4358.45|4358.45|0
1629990520000|2021-08-26 15:08:40|4358.7|4358.7|4358.7|4358.7|4358.7|4358.7|4358.7|4358.7|0
1629990530000|2021-08-26 15:08:50|4359.94|4359.94|4361.18|4361.18|4361.18|4361.18|4359.94|4359.94|0
1629990540000|2021-08-26 15:09:00|4362.42|4362.42|4362.42|4362.42|4362.42|4362.42|4362.42|4362.42|0
1629990570000|2021-08-26 15:09:30|4362.67|4362.67|4362.67|4362.67|4362.67|4362.67|4362.67|4362.67|0
1629990580000|2021-08-26 15:09:40|4362.42|4362.42|4362.8|4362.8|4362.8|4362.8|4362.42|4362.42|0
1629990620000|2021-08-26 15:10:20|4364.04|4364.04|4365.28|4365.28|4365.28|4365.28|4364.04|4364.04|0
1629990710000|2021-08-26 15:11:50|4365.15|4365.15|4365.28|4365.28|4365.28|4365.28|4365.15|4365.15|0
1629990720000|2021-08-26 15:12:00|4364.04|4364.04|4364.04|4364.04|4364.04|4364.04|4364.04|4364.04|0
1629990740000|2021-08-26 15:12:20|4364.17|4364.17|4364.04|4364.04|4364.17|4364.17|4364.04|4364.04|0
1629990750000|2021-08-26 15:12:30|4363.91|4363.91|4363.91|4363.91|4363.91|4363.91|4363.91|4363.91|0
1629990760000|2021-08-26 15:12:40|4365.15|4365.15|4366.52|4366.52|4366.52|4366.52|4365.15|4365.15|0
1629990790000|2021-08-26 15:13:10|4365.28|4365.28|4365.28|4365.28|4365.28|4365.28|4365.28|4365.28|0
1629990820000|2021-08-26 15:13:40|4365.45|4365.45|4366.69|4366.69|4366.69|4366.69|4365.45|4365.45|0
1629990840000|2021-08-26 15:14:00|4365.32|4365.32|4365.2|4365.2|4365.32|4365.32|4365.2|4365.2|0
1629990850000|2021-08-26 15:14:10|4363.96|4363.96|4363.96|4363.96|4363.96|4363.96|4363.96|4363.96|0
1629990860000|2021-08-26 15:14:20|4364.08|4364.08|4364.08|4364.08|4364.08|4364.08|4364.08|4364.08|0
1629990880000|2021-08-26 15:14:40|4364.21|4364.21|4364.34|4364.34|4364.34|4364.34|4364.21|4364.21|0
1629990890000|2021-08-26 15:14:50|4365.58|4365.58|4365.28|4365.28|4365.58|4365.58|4365.28|4365.28|0
1629990910000|2021-08-26 15:15:10|4364.04|4364.04|4364.21|4364.21|4364.21|4364.21|4364.04|4364.04|0
1629990920000|2021-08-26 15:15:20|4364.38|4364.38|4364.38|4364.38|4364.38|4364.38|4364.38|4364.38|0
1629990930000|2021-08-26 15:15:30|4364.51|4364.51|4364.51|4364.51|4364.51|4364.51|4364.38|4364.38|0
1629990950000|2021-08-26 15:15:50|4363.27|4363.27|4363.14|4363.14|4363.27|4363.27|4363.14|4363.14|0
1629990980000|2021-08-26 15:16:20|4363.02|4363.02|4363.02|4363.02|4363.02|4363.02|4363.02|4363.02|0
1629991020000|2021-08-26 15:17:00|4362.89|4362.89|4362.76|4362.76|4362.89|4362.89|4362.76|4362.76|0
1629991080000|2021-08-26 15:18:00|4363.11|4363.11|4364.35|4364.35|4364.35|4364.35|4363.11|4363.11|0
1629991100000|2021-08-26 15:18:20|4364.6|4364.6|4364.6|4364.6|4364.6|4364.6|4364.6|4364.6|0
1629991120000|2021-08-26 15:18:40|4364.35|4364.35|4364.35|4364.35|4364.35|4364.35|4364.35|4364.35|0
1629991140000|2021-08-26 15:19:00|4363.11|4363.11|4363.11|4363.11|4363.11|4363.11|4363.11|4363.11|0
1629991200000|2021-08-26 15:20:00|4362.94|4362.94|4362.81|4362.81|4362.94|4362.94|4362.81|4362.81|0
1629991210000|2021-08-26 15:20:10|4362.94|4362.94|4363.06|4363.06|4363.06|4363.06|4362.94|4362.94|0
1629991220000|2021-08-26 15:20:20|4364.3|4364.3|4364.43|4364.43|4364.43|4364.43|4364.3|4364.3|0
1629991230000|2021-08-26 15:20:30|4364.56|4364.56|4364.56|4364.56|4364.56|4364.56|4364.56|4364.56|0
1629991250000|2021-08-26 15:20:50|4364.68|4364.68|4364.68|4364.68|4364.68|4364.68|4364.68|4364.68|0
1629991270000|2021-08-26 15:21:10|4365.92|4365.92|4365.92|4365.92|4365.92|4365.92|4365.92|4365.92|0
1629991340000|2021-08-26 15:22:20|4367.16|4367.16|4367.29|4367.29|4367.29|4367.29|4367.16|4367.16|0
1629991380000|2021-08-26 15:23:00|4367.46|4367.46|4366.14|4366.14|4367.63|4367.63|4366.14|4366.14|0
1629991400000|2021-08-26 15:23:20|4367.38|4367.38|4367.38|4367.38|4367.38|4367.38|4367.38|4367.38|0
1629991430000|2021-08-26 15:23:50|4367.51|4367.51|4367.51|4367.51|4367.51|4367.51|4367.51|4367.51|0
1629991440000|2021-08-26 15:24:00|4366.27|4366.27|4366.27|4366.27|4366.27|4366.27|4366.27|4366.27|0
1629991450000|2021-08-26 15:24:10|4365.03|4365.03|4365.03|4365.03|4365.03|4365.03|4365.03|4365.03|0
1629991460000|2021-08-26 15:24:20|4364.9|4364.9|4364.77|4364.77|4364.9|4364.9|4364.77|4364.77|0
1629991470000|2021-08-26 15:24:30|4366.01|4366.01|4366.01|4366.01|4366.01|4366.01|4366.01|4366.01|0
1629991490000|2021-08-26 15:24:50|4364.77|4364.77|4364.77|4364.77|4364.77|4364.77|4364.77|4364.77|0
1629991500000|2021-08-26 15:25:00|4364.65|4364.65|4364.65|4364.65|4364.65|4364.65|4364.65|4364.65|0
1629991510000|2021-08-26 15:25:10|4363.41|4363.41|4363.53|4363.53|4363.53|4363.53|4363.41|4363.41|0
1629991520000|2021-08-26 15:25:20|4363.41|4363.41|4364.65|4364.65|4364.65|4364.65|4363.41|4363.41|0
1629991530000|2021-08-26 15:25:30|4364.52|4364.52|4364.22|4364.22|4364.52|4364.52|4364.22|4364.22|0
1629991540000|2021-08-26 15:25:40|4364.35|4364.35|4364.6|4364.6|4365.84|4365.84|4364.35|4364.35|0
1629991590000|2021-08-26 15:26:30|4364.73|4364.73|4364.73|4364.73|4364.73|4364.73|4364.73|4364.73|0
1629991610000|2021-08-26 15:26:50|4364.6|4364.6|4364.77|4364.77|4364.77|4364.77|4364.6|4364.6|0
1629991690000|2021-08-26 15:28:10|4364.9|4364.9|4364.65|4364.65|4364.9|4364.9|4364.65|4364.65|0
1629991720000|2021-08-26 15:28:40|4364.47|4364.47|4364.47|4364.47|4364.47|4364.47|4364.47|4364.47|0
1629991740000|2021-08-26 15:29:00|4364.6|4364.6|4364.6|4364.6|4364.6|4364.6|4364.6|4364.6|0
1629991760000|2021-08-26 15:29:20|4364.73|4364.73|4364.73|4364.73|4364.73|4364.73|4364.73|4364.73|0
1629991770000|2021-08-26 15:29:30|4364.47|4364.47|4364.47|4364.47|4364.47|4364.47|4364.47|4364.47|0
1629991780000|2021-08-26 15:29:40|4364.82|4364.82|4364.82|4364.82|4364.82|4364.82|4364.82|4364.82|0
1629991790000|2021-08-26 15:29:50|4364.99|4364.99|4365.24|4365.24|4365.24|4365.24|4364.99|4364.99|0
1630048540000|2021-08-27 07:15:40|4354.09|4354.09|4354.09|4354.09|4354.47|4354.47|4354.09|4354.09|0
1630048550000|2021-08-27 07:15:50|4353.58|4353.58|4353.58|4353.58|4353.58|4353.58|4353.58|4353.58|0
1630048620000|2021-08-27 07:17:00|4353.07|4353.07|4353.07|4353.07|4353.07|4353.07|4353.07|4353.07|0
1630048650000|2021-08-27 07:17:30|4360.51|4360.51|4360.51|4360.51|4360.51|4360.51|4360.12|4360.12|0
1630048660000|2021-08-27 07:17:40|4358.03|4358.03|4358.03|4358.03|4358.03|4358.03|4358.03|4358.03|0
1630048670000|2021-08-27 07:17:50|4359.27|4359.27|4359.27|4359.27|4359.27|4359.27|4359.27|4359.27|0
1630048700000|2021-08-27 07:18:20|4359.52|4359.52|4359.52|4359.52|4359.52|4359.52|4359.52|4359.52|0
1630048730000|2021-08-27 07:18:50|4359.9|4359.9|4359.9|4359.9|4359.9|4359.9|4359.9|4359.9|0
1630048740000|2021-08-27 07:19:00|4364.86|4364.86|4364.6|4364.6|4364.86|4364.86|4364.6|4364.6|0
1630048750000|2021-08-27 07:19:10|4364.35|4364.35|4364.35|4364.35|4364.35|4364.35|4364.35|4364.35|0
1630048760000|2021-08-27 07:19:20|4364.22|4364.22|4364.22|4364.22|4364.22|4364.22|4364.22|4364.22|0
1630048770000|2021-08-27 07:19:30|4364.1|4364.1|4363.97|4363.97|4364.1|4364.1|4363.97|4363.97|0
1630048840000|2021-08-27 07:20:40|4364.35|4364.35|4364.48|4364.48|4364.48|4364.48|4364.35|4364.35|0
1630048850000|2021-08-27 07:20:50|4364.86|4364.86|4364.86|4364.86|4364.86|4364.86|4364.86|4364.86|0
1630048870000|2021-08-27 07:21:10|4364.6|4364.6|4364.6|4364.6|4364.6|4364.6|4364.6|4364.6|0
1630048940000|2021-08-27 07:22:20|4367.08|4367.08|4367.08|4367.08|4367.08|4367.08|4367.08|4367.08|0
1630049030000|2021-08-27 07:23:50|4366.83|4366.83|4366.83|4366.83|4366.83|4366.83|4366.83|4366.83|0
1630049040000|2021-08-27 07:24:00|4365.59|4365.59|4365.59|4365.59|4365.59|4365.59|4365.59|4365.59|0
1630049070000|2021-08-27 07:24:30|4366.83|4366.83|4366.83|4366.83|4366.83|4366.83|4366.83|4366.83|0
1630049100000|2021-08-27 07:25:00|4367|4367|4367|4367|4367|4367|4367|4367|0
1630049130000|2021-08-27 07:25:30|4366.62|4366.62|4366.62|4366.62|4366.62|4366.62|4366.62|4366.62|0
1630049170000|2021-08-27 07:26:10|4369.1|4369.1|4369.1|4369.1|4369.1|4369.1|4369.1|4369.1|0
1630049190000|2021-08-27 07:26:30|4367.86|4367.86|4367.86|4367.86|4367.86|4367.86|4367.86|4367.86|0
1630049220000|2021-08-27 07:27:00|4369.1|4369.1|4369.1|4369.1|4369.1|4369.1|4369.1|4369.1|0
1630049230000|2021-08-27 07:27:10|4367.86|4367.86|4367.86|4367.86|4367.86|4367.86|4367.86|4367.86|0
1630049280000|2021-08-27 07:28:00|4367.98|4367.98|4367.86|4367.86|4367.98|4367.98|4367.86|4367.86|0
1630049300000|2021-08-27 07:28:20|4368.11|4368.11|4368.11|4368.11|4368.11|4368.11|4368.11|4368.11|0
1630049350000|2021-08-27 07:29:10|4371.83|4371.83|4371.83|4371.83|4371.83|4371.83|4371.83|4371.83|0
1630049370000|2021-08-27 07:29:30|4370.59|4370.59|4370.59|4370.59|4370.59|4370.59|4370.59|4370.59|0
1630049390000|2021-08-27 07:29:50|4369.35|4369.35|4370.59|4370.59|4370.59|4370.59|4369.35|4369.35|0
1630049440000|2021-08-27 07:30:40|4370.93|4370.93|4370.93|4370.93|4370.93|4370.93|4370.93|4370.93|0
1630049480000|2021-08-27 07:31:20|4369.69|4369.69|4369.69|4369.69|4369.69|4369.69|4369.69|4369.69|0
1630049590000|2021-08-27 07:33:10|4370.93|4370.93|4370.93|4370.93|4370.93|4370.93|4370.93|4370.93|0
1630049600000|2021-08-27 07:33:20|4370.8|4370.8|4370.8|4370.8|4370.8|4370.8|4370.8|4370.8|0
1630049640000|2021-08-27 07:34:00|4369.56|4369.56|4369.56|4369.56|4369.56|4369.56|4369.56|4369.56|0
1630049700000|2021-08-27 07:35:00|4370.8|4370.8|4370.8|4370.8|4370.8|4370.8|4370.8|4370.8|0
1630049740000|2021-08-27 07:35:40|4372.04|4372.04|4370.8|4370.8|4372.04|4372.04|4370.8|4370.8|0
1630049760000|2021-08-27 07:36:00|4370.67|4370.67|4372.17|4372.17|4372.17|4372.17|4370.67|4370.67|0
1630049770000|2021-08-27 07:36:10|4372.68|4372.68|4372.68|4372.68|4372.68|4372.68|4372.68|4372.68|0
1630049790000|2021-08-27 07:36:30|4371.44|4371.44|4371.44|4371.44|4371.44|4371.44|4371.44|4371.44|0
1630049810000|2021-08-27 07:36:50|4371.69|4371.69|4371.69|4371.69|4371.69|4371.69|4371.69|4371.69|0
1630049830000|2021-08-27 07:37:10|4371.94|4371.94|4370.71|4370.71|4371.94|4371.94|4370.71|4370.71|0
1630049850000|2021-08-27 07:37:30|4369.47|4369.47|4369.47|4369.47|4369.47|4369.47|4369.47|4369.47|0
1630049880000|2021-08-27 07:38:00|4369.21|4369.21|4369.21|4369.21|4369.21|4369.21|4369.21|4369.21|0
1630049940000|2021-08-27 07:39:00|4368.7|4368.7|4368.7|4368.7|4368.7|4368.7|4368.7|4368.7|0
1630049950000|2021-08-27 07:39:10|4368.45|4368.45|4368.7|4368.7|4368.7|4368.7|4368.45|4368.45|0
1630050000000|2021-08-27 07:40:00|4369.94|4369.94|4369.94|4369.94|4369.94|4369.94|4369.94|4369.94|0
1630050050000|2021-08-27 07:40:50|4369.82|4369.82|4369.82|4369.82|4369.82|4369.82|4369.82|4369.82|0
1630050060000|2021-08-27 07:41:00|4371.06|4371.06|4371.06|4371.06|4371.06|4371.06|4371.06|4371.06|0
1630050070000|2021-08-27 07:41:10|4373.53|4373.53|4373.53|4373.53|4373.53|4373.53|4373.53|4373.53|0
1630050080000|2021-08-27 07:41:20|4372.29|4372.29|4373.41|4373.41|4373.53|4373.53|4372.29|4372.29|0
1630050120000|2021-08-27 07:42:00|4372.17|4372.17|4372.17|4372.17|4372.17|4372.17|4372.17|4372.17|0
1630050130000|2021-08-27 07:42:10|4373.41|4373.41|4373.41|4373.41|4373.41|4373.41|4373.41|4373.41|0
1630050150000|2021-08-27 07:42:30|4373.15|4373.15|4373.15|4373.15|4373.15|4373.15|4373.15|4373.15|0
1630050200000|2021-08-27 07:43:20|4375.63|4375.63|4373.15|4373.15|4375.63|4375.63|4373.15|4373.15|0
1630050300000|2021-08-27 07:45:00|4370.67|4370.67|4369.44|4369.44|4370.67|4370.67|4369.44|4369.44|0
1630050320000|2021-08-27 07:45:20|4368.2|4368.2|4368.2|4368.2|4368.2|4368.2|4368.2|4368.2|0
1630050330000|2021-08-27 07:45:30|4365.72|4365.72|4365.72|4365.72|4365.72|4365.72|4365.72|4365.72|0
1630050370000|2021-08-27 07:46:10|4364.7|4364.7|4364.7|4364.7|4364.7|4364.7|4364.7|4364.7|0
1630050390000|2021-08-27 07:46:30|4363.46|4363.46|4363.46|4363.46|4363.46|4363.46|4363.46|4363.46|0
1630050400000|2021-08-27 07:46:40|4364.7|4364.7|4364.58|4364.58|4364.7|4364.7|4364.58|4364.58|0
1630050450000|2021-08-27 07:47:30|4363.34|4363.34|4363.34|4363.34|4363.34|4363.34|4363.34|4363.34|0
1630050470000|2021-08-27 07:47:50|4364.58|4364.58|4364.58|4364.58|4364.58|4364.58|4364.58|4364.58|0
1630050540000|2021-08-27 07:49:00|4363.34|4363.34|4363.34|4363.34|4363.34|4363.34|4363.34|4363.34|0
1630050640000|2021-08-27 07:50:40|4362.1|4362.1|4362.1|4362.1|4362.1|4362.1|4362.1|4362.1|0
1630050690000|2021-08-27 07:51:30|4363.34|4363.34|4363.34|4363.34|4363.34|4363.34|4363.34|4363.34|0
1630050710000|2021-08-27 07:51:50|4362.7|4362.7|4363.34|4363.34|4363.34|4363.34|4362.7|4362.7|0
1630050720000|2021-08-27 07:52:00|4363.84|4363.84|4363.21|4363.21|4363.84|4363.84|4363.21|4363.21|0
1630050790000|2021-08-27 07:53:10|4360.73|4360.73|4359.36|4359.36|4360.73|4360.73|4359.36|4359.36|0
1630050800000|2021-08-27 07:53:20|4358.98|4358.98|4359.11|4359.11|4359.11|4359.11|4358.98|4358.98|0
1630050830000|2021-08-27 07:53:50|4359.62|4359.62|4359.62|4359.62|4359.62|4359.62|4359.62|4359.62|0
1630050880000|2021-08-27 07:54:40|4358.38|4358.38|4358.38|4358.38|4358.38|4358.38|4358.38|4358.38|0
1630050900000|2021-08-27 07:55:00|4357.87|4357.87|4357.87|4357.87|4357.87|4357.87|4357.87|4357.87|0
1630050990000|2021-08-27 07:56:30|4358.25|4358.25|4358.25|4358.25|4358.25|4358.25|4358.25|4358.25|0
1630051050000|2021-08-27 07:57:30|4359.49|4359.49|4359.49|4359.49|4359.49|4359.49|4359.49|4359.49|0
1630051130000|2021-08-27 07:58:50|4358.25|4358.25|4358.25|4358.25|4358.25|4358.25|4358.25|4358.25|0
1630051140000|2021-08-27 07:59:00|4357.01|4357.01|4357.01|4357.01|4357.01|4357.01|4357.01|4357.01|0
1630051170000|2021-08-27 07:59:30|4357.14|4357.14|4357.14|4357.14|4357.14|4357.14|4357.14|4357.14|0
1630051200000|2021-08-27 08:00:00|4360.86|4360.86|4360.86|4360.86|4360.86|4360.86|4360.86|4360.86|0
1630051210000|2021-08-27 08:00:10|4362.1|4362.1|4363.34|4363.34|4363.34|4363.34|4362.1|4362.1|0
1630051220000|2021-08-27 08:00:20|4364.58|4364.58|4364.58|4364.58|4364.58|4364.58|4364.58|4364.58|0
1630051230000|2021-08-27 08:00:30|4365.81|4365.81|4364.58|4364.58|4365.81|4365.81|4364.58|4364.58|0
1630051260000|2021-08-27 08:01:00|4367.05|4367.05|4365.81|4365.81|4367.05|4367.05|4365.81|4365.81|0
1630051280000|2021-08-27 08:01:20|4365.94|4365.94|4365.94|4365.94|4365.94|4365.94|4365.94|4365.94|0
1630051300000|2021-08-27 08:01:40|4366.07|4366.07|4366.07|4366.07|4366.07|4366.07|4366.07|4366.07|0
1630051350000|2021-08-27 08:02:30|4367.31|4367.31|4367.31|4367.31|4367.31|4367.31|4367.31|4367.31|0
1630051390000|2021-08-27 08:03:10|4367.18|4367.18|4367.18|4367.18|4367.18|4367.18|4367.18|4367.18|0
1630051410000|2021-08-27 08:03:30|4366.93|4366.93|4366.93|4366.93|4366.93|4366.93|4366.93|4366.93|0
1630051490000|2021-08-27 08:04:50|4369.4|4369.4|4369.4|4369.4|4369.4|4369.4|4369.4|4369.4|0
1630051510000|2021-08-27 08:05:10|4368.17|4368.17|4368.17|4368.17|4368.17|4368.17|4368.17|4368.17|0
1630051520000|2021-08-27 08:05:20|4368.04|4368.04|4368.04|4368.04|4368.04|4368.04|4368.04|4368.04|0
1630051560000|2021-08-27 08:06:00|4366.8|4366.8|4366.8|4366.8|4366.8|4366.8|4366.8|4366.8|0
1630051650000|2021-08-27 08:07:30|4366.93|4366.93|4366.93|4366.93|4366.93|4366.93|4366.93|4366.93|0
1630051660000|2021-08-27 08:07:40|4368.17|4368.17|4368.17|4368.17|4368.17|4368.17|4368.17|4368.17|0
1630051670000|2021-08-27 08:07:50|4370.64|4370.64|4371.88|4371.88|4371.88|4371.88|4370.64|4370.64|0
1630051680000|2021-08-27 08:08:00|4373.12|4373.12|4373.12|4373.12|4373.12|4373.12|4373.12|4373.12|0
1630051690000|2021-08-27 08:08:10|4371.88|4371.88|4371.88|4371.88|4371.88|4371.88|4371.88|4371.88|0
1630051720000|2021-08-27 08:08:40|4373.12|4373.12|4373.12|4373.12|4373.12|4373.12|4373.12|4373.12|0
1630051740000|2021-08-27 08:09:00|4373.25|4373.25|4372.01|4372.01|4373.25|4373.25|4372.01|4372.01|0
1630051760000|2021-08-27 08:09:20|4373.25|4373.25|4373.25|4373.25|4373.25|4373.25|4373.25|4373.25|0
1630051770000|2021-08-27 08:09:30|4372.74|4372.74|4371.5|4371.5|4372.74|4372.74|4371.5|4371.5|0
1630051860000|2021-08-27 08:11:00|4372.74|4372.74|4372.74|4372.74|4372.74|4372.74|4372.74|4372.74|0
1630051870000|2021-08-27 08:11:10|4371.5|4371.5|4371.5|4371.5|4371.5|4371.5|4371.5|4371.5|0
1630051880000|2021-08-27 08:11:20|4372.74|4372.74|4372.74|4372.74|4372.74|4372.74|4372.74|4372.74|0
1630051920000|2021-08-27 08:12:00|4372.23|4372.23|4372.06|4372.06|4372.23|4372.23|4372.06|4372.06|0
1630051940000|2021-08-27 08:12:20|4370.82|4370.82|4370.82|4370.82|4370.82|4370.82|4370.82|4370.82|0
1630052050000|2021-08-27 08:14:10|4372.06|4372.06|4372.06|4372.06|4372.06|4372.06|4372.06|4372.06|0
1630052100000|2021-08-27 08:15:00|4370.82|4370.82|4370.82|4370.82|4370.82|4370.82|4370.82|4370.82|0
1630052150000|2021-08-27 08:15:50|4369.58|4369.58|4369.58|4369.58|4369.58|4369.58|4369.58|4369.58|0
1630052320000|2021-08-27 08:18:40|4370.34|4370.34|4370.22|4370.22|4370.34|4370.34|4370.22|4370.22|0
1630052330000|2021-08-27 08:18:50|4368.98|4368.98|4368.98|4368.98|4368.98|4368.98|4368.98|4368.98|0
1630052340000|2021-08-27 08:19:00|4367.74|4367.74|4370.39|4370.39|4370.39|4370.39|4367.74|4367.74|0
1630052390000|2021-08-27 08:19:50|4371.63|4371.63|4372.87|4372.87|4372.87|4372.87|4371.63|4371.63|0
1630052400000|2021-08-27 08:20:00|4372.7|4372.7|4373.81|4373.81|4373.81|4373.81|4372.57|4372.57|0
1630052430000|2021-08-27 08:20:30|4373.43|4373.43|4373.05|4373.05|4373.43|4373.43|4373.05|4373.05|0
1630052460000|2021-08-27 08:21:00|4372.7|4372.7|4373.08|4373.08|4373.08|4373.08|4372.7|4372.7|0
1630052530000|2021-08-27 08:22:10|4371.84|4371.84|4371.84|4371.84|4371.84|4371.84|4371.84|4371.84|0
1630052550000|2021-08-27 08:22:30|4370.6|4370.6|4370.6|4370.6|4370.6|4370.6|4370.6|4370.6|0
1630052640000|2021-08-27 08:24:00|4369.37|4369.37|4369.37|4369.37|4369.37|4369.37|4369.37|4369.37|0
1630052760000|2021-08-27 08:26:00|4369.11|4369.11|4368.86|4368.86|4369.11|4369.11|4368.86|4368.86|0
1630052820000|2021-08-27 08:27:00|4368.48|4368.48|4368.48|4368.48|4368.48|4368.48|4368.48|4368.48|0
1630052850000|2021-08-27 08:27:30|4368.73|4368.73|4368.73|4368.73|4368.73|4368.73|4368.73|4368.73|0
1630053000000|2021-08-27 08:30:00|4368.48|4368.48|4368.48|4368.48|4368.48|4368.48|4368.48|4368.48|0
1630053010000|2021-08-27 08:30:10|4368.13|4368.13|4369.37|4369.37|4369.37|4369.37|4368.13|4368.13|0
1630053090000|2021-08-27 08:31:30|4368.13|4368.13|4368.13|4368.13|4368.13|4368.13|4368.13|4368.13|0
1630053210000|2021-08-27 08:33:30|4368.26|4368.26|4368.26|4368.26|4368.26|4368.26|4368.26|4368.26|0
1630053230000|2021-08-27 08:33:50|4367.02|4367.02|4367.02|4367.02|4367.02|4367.02|4367.02|4367.02|0
1630053260000|2021-08-27 08:34:20|4366.89|4366.89|4366.89|4366.89|4366.89|4366.89|4366.89|4366.89|0
1630053340000|2021-08-27 08:35:40|4366.77|4366.77|4366.77|4366.77|4366.77|4366.77|4366.77|4366.77|0
1630053360000|2021-08-27 08:36:00|4366.39|4366.39|4366.39|4366.39|4366.39|4366.39|4366.39|4366.39|0
1630053380000|2021-08-27 08:36:20|4368.86|4368.86|4368.86|4368.86|4368.86|4368.86|4368.86|4368.86|0
1630053400000|2021-08-27 08:36:40|4368.69|4368.69|4367.28|4367.28|4368.69|4368.69|4367.28|4367.28|0
1630053410000|2021-08-27 08:36:50|4366.05|4366.05|4366.05|4366.05|4366.05|4366.05|4366.05|4366.05|0
1630053430000|2021-08-27 08:37:10|4365.88|4365.88|4365.88|4365.88|4365.88|4365.88|4365.88|4365.88|0
1630053450000|2021-08-27 08:37:30|4366.05|4366.05|4366.05|4366.05|4366.05|4366.05|4366.05|4366.05|0
1630053600000|2021-08-27 08:40:00|4366.17|4366.17|4366.17|4366.17|4366.17|4366.17|4366.17|4366.17|0
1630053640000|2021-08-27 08:40:40|4367.41|4367.41|4367.41|4367.41|4367.41|4367.41|4367.41|4367.41|0
1630053840000|2021-08-27 08:44:00|4367.79|4367.79|4369.03|4369.03|4369.03|4369.03|4367.79|4367.79|0
1630053860000|2021-08-27 08:44:20|4370.27|4370.27|4370.27|4370.27|4370.27|4370.27|4370.27|4370.27|0
1630054060000|2021-08-27 08:47:40|4369.03|4369.03|4369.03|4369.03|4369.03|4369.03|4369.03|4369.03|0
1630054090000|2021-08-27 08:48:10|4369.16|4369.16|4369.41|4369.41|4369.41|4369.41|4369.16|4369.16|0
1630054100000|2021-08-27 08:48:20|4369.29|4369.29|4369.29|4369.29|4369.29|4369.29|4369.29|4369.29|0
1630054150000|2021-08-27 08:49:10|4369.67|4369.67|4369.67|4369.67|4369.79|4369.79|4369.67|4369.67|0
1630054170000|2021-08-27 08:49:30|4367.19|4367.19|4367.19|4367.19|4367.19|4367.19|4367.19|4367.19|0
1630054230000|2021-08-27 08:50:30|4367.31|4367.31|4367.31|4367.31|4367.31|4367.31|4367.31|4367.31|0
1630054240000|2021-08-27 08:50:40|4366.08|4366.08|4366.08|4366.08|4366.08|4366.08|4366.08|4366.08|0
1630054350000|2021-08-27 08:52:30|4366.33|4366.33|4366.33|4366.33|4366.33|4366.33|4366.33|4366.33|0
1630054420000|2021-08-27 08:53:40|4366.08|4366.08|4363.6|4363.6|4366.08|4366.08|4363.6|4363.6|0
1630054430000|2021-08-27 08:53:50|4364.84|4364.84|4364.84|4364.84|4364.84|4364.84|4364.84|4364.84|0
1630054440000|2021-08-27 08:54:00|4366.08|4366.08|4368.43|4368.43|4368.43|4368.43|4365.95|4365.95|0
1630054530000|2021-08-27 08:55:30|4368.81|4368.81|4368.81|4368.81|4368.81|4368.81|4368.81|4368.81|0
1630054560000|2021-08-27 08:56:00|4368.94|4368.94|4369.06|4369.06|4369.06|4369.06|4368.94|4368.94|0
1630054570000|2021-08-27 08:56:10|4369.32|4369.32|4369.19|4369.19|4369.32|4369.32|4369.19|4369.19|0
1630054650000|2021-08-27 08:57:30|4369.06|4369.06|4369.06|4369.06|4369.06|4369.06|4369.06|4369.06|0
1630054770000|2021-08-27 08:59:30|4368.81|4368.81|4368.81|4368.81|4368.81|4368.81|4368.81|4368.81|0
1630054780000|2021-08-27 08:59:40|4370.05|4370.05|4370.05|4370.05|4370.05|4370.05|4370.05|4370.05|0
1630054800000|2021-08-27 09:00:00|4371.29|4371.29|4371.29|4371.29|4371.29|4371.29|4371.29|4371.29|0
1630054900000|2021-08-27 09:01:40|4372.53|4372.53|4373.76|4373.76|4373.76|4373.76|4372.53|4372.53|0
1630054980000|2021-08-27 09:03:00|4373.64|4373.64|4373.64|4373.64|4373.64|4373.64|4373.64|4373.64|0
1630055020000|2021-08-27 09:03:40|4372.4|4372.4|4372.4|4372.4|4372.4|4372.4|4372.4|4372.4|0
1630055030000|2021-08-27 09:03:50|4373.64|4373.64|4373.64|4373.64|4373.64|4373.64|4373.64|4373.64|0
1630055050000|2021-08-27 09:04:10|4373.76|4373.76|4373.76|4373.76|4373.76|4373.76|4373.76|4373.76|0
1630055120000|2021-08-27 09:05:20|4375|4375|4375|4375|4375|4375|4375|4375|0
1630055150000|2021-08-27 09:05:50|4374.88|4374.88|4374.75|4374.75|4374.88|4374.88|4374.75|4374.75|0
1630055180000|2021-08-27 09:06:20|4374.37|4374.37|4375|4375|4375|4375|4374.37|4374.37|0
1630055210000|2021-08-27 09:06:50|4374.62|4374.62|4374.62|4374.62|4374.62|4374.62|4374.62|4374.62|0
1630055420000|2021-08-27 09:10:20|4374.12|4374.12|4374.12|4374.12|4374.12|4374.12|4374.12|4374.12|0
1630055430000|2021-08-27 09:10:30|4373.86|4373.86|4373.86|4373.86|4373.86|4373.86|4373.86|4373.86|0
1630055450000|2021-08-27 09:10:50|4374.12|4374.12|4373.99|4373.99|4374.12|4374.12|4373.99|4373.99|0
1630055460000|2021-08-27 09:11:00|4373.86|4373.86|4373.73|4373.73|4373.86|4373.86|4373.73|4373.73|0
1630055600000|2021-08-27 09:13:20|4376.21|4376.21|4374.97|4374.97|4376.21|4376.21|4374.97|4374.97|0
1630055660000|2021-08-27 09:14:20|4373.73|4373.73|4373.73|4373.73|4373.73|4373.73|4373.73|4373.73|0
1630055710000|2021-08-27 09:15:10|4373.48|4373.48|4373.1|4373.1|4373.48|4373.48|4373.1|4373.1|0
1630055720000|2021-08-27 09:15:20|4371.86|4371.86|4371.86|4371.86|4371.86|4371.86|4371.86|4371.86|0
1630055740000|2021-08-27 09:15:40|4369.38|4369.38|4369.38|4369.38|4369.38|4369.38|4369.38|4369.38|0
1630055750000|2021-08-27 09:15:50|4369.73|4369.73|4370.07|4370.07|4370.07|4370.07|4369.55|4369.55|0
1630055760000|2021-08-27 09:16:00|4370.58|4370.58|4370.23|4370.23|4370.58|4370.58|4370.23|4370.23|0
1630055830000|2021-08-27 09:17:10|4370.36|4370.36|4370.74|4370.74|4370.74|4370.74|4370.36|4370.36|0
1630055870000|2021-08-27 09:17:50|4370.61|4370.61|4370.61|4370.61|4370.61|4370.61|4370.61|4370.61|0
1630055920000|2021-08-27 09:18:40|4369.38|4369.38|4368.99|4368.99|4369.38|4369.38|4368.99|4368.99|0
1630055940000|2021-08-27 09:19:00|4368.87|4368.87|4368.87|4368.87|4368.87|4368.87|4368.87|4368.87|0
1630055950000|2021-08-27 09:19:10|4369.25|4369.25|4369.25|4369.25|4369.25|4369.25|4369.25|4369.25|0
1630056000000|2021-08-27 09:20:00|4366.77|4366.77|4366.77|4366.77|4366.77|4366.77|4366.77|4366.77|0
1630056050000|2021-08-27 09:20:50|4368.01|4368.01|4368.01|4368.01|4368.01|4368.01|4368.01|4368.01|0
1630056060000|2021-08-27 09:21:00|4367.67|4367.67|4367.67|4367.67|4367.67|4367.67|4367.67|4367.67|0
1630056110000|2021-08-27 09:21:50|4366.43|4366.43|4366.43|4366.43|4366.43|4366.43|4366.43|4366.43|0
1630056120000|2021-08-27 09:22:00|4366.3|4366.3|4366.3|4366.3|4366.3|4366.3|4366.3|4366.3|0
1630056180000|2021-08-27 09:23:00|4366.17|4366.17|4366.17|4366.17|4366.17|4366.17|4366.17|4366.17|0
1630056330000|2021-08-27 09:25:30|4366.3|4366.3|4366.3|4366.3|4366.3|4366.3|4366.3|4366.3|0
1630056460000|2021-08-27 09:27:40|4366.68|4366.68|4366.68|4366.68|4366.68|4366.68|4366.68|4366.68|0
1630056500000|2021-08-27 09:28:20|4369.16|4369.16|4370.4|4370.4|4370.4|4370.4|4369.16|4369.16|0
1630056560000|2021-08-27 09:29:20|4371.64|4371.64|4372.88|4372.88|4372.88|4372.88|4371.64|4371.64|0
1630056570000|2021-08-27 09:29:30|4373.13|4373.13|4373.13|4373.13|4373.13|4373.13|4373.13|4373.13|0
1630056580000|2021-08-27 09:29:40|4372.96|4372.96|4373.47|4373.47|4373.47|4373.47|4372.96|4372.96|0
1630056640000|2021-08-27 09:30:40|4373.21|4373.21|4373.21|4373.21|4373.21|4373.21|4373.21|4373.21|0
1630056660000|2021-08-27 09:31:00|4373.04|4373.04|4373.04|4373.04|4373.04|4373.04|4373.04|4373.04|0
1630056670000|2021-08-27 09:31:10|4373.21|4373.21|4373.21|4373.21|4373.21|4373.21|4373.21|4373.21|0
1630056690000|2021-08-27 09:31:30|4372.83|4372.83|4372.83|4372.83|4372.83|4372.83|4372.83|4372.83|0
1630056710000|2021-08-27 09:31:50|4372.71|4372.71|4372.71|4372.71|4372.71|4372.71|4372.71|4372.71|0
1630056760000|2021-08-27 09:32:40|4371.47|4371.47|4371.47|4371.47|4371.47|4371.47|4371.47|4371.47|0
1630056850000|2021-08-27 09:34:10|4371.34|4371.34|4371.34|4371.34|4371.34|4371.34|4371.34|4371.34|0
1630056860000|2021-08-27 09:34:20|4370.1|4370.1|4370.1|4370.1|4370.1|4370.1|4370.1|4370.1|0
1630056910000|2021-08-27 09:35:10|4370.35|4370.35|4371.59|4371.59|4371.59|4371.59|4370.35|4370.35|0
1630057000000|2021-08-27 09:36:40|4372.83|4372.83|4372.83|4372.83|4372.83|4372.83|4372.83|4372.83|0
1630057060000|2021-08-27 09:37:40|4374.07|4374.07|4374.07|4374.07|4374.07|4374.07|4374.07|4374.07|0
1630057130000|2021-08-27 09:38:50|4374.33|4374.33|4374.33|4374.33|4374.33|4374.33|4374.33|4374.33|0
1630057240000|2021-08-27 09:40:40|4374.83|4374.83|4374.96|4374.96|4374.96|4374.96|4374.83|4374.83|0
1630057260000|2021-08-27 09:41:00|4375.09|4375.09|4375.21|4375.21|4375.21|4375.21|4375.09|4375.09|0
1630057290000|2021-08-27 09:41:30|4375.04|4375.04|4375.04|4375.04|4375.04|4375.04|4375.04|4375.04|0
1630057380000|2021-08-27 09:43:00|4376.28|4376.28|4376.28|4376.28|4376.28|4376.28|4376.28|4376.28|0
1630057430000|2021-08-27 09:43:50|4376.54|4376.54|4376.54|4376.54|4376.54|4376.54|4376.54|4376.54|0
1630057500000|2021-08-27 09:45:00|4375.3|4375.3|4375.3|4375.3|4375.3|4375.3|4375.3|4375.3|0
1630057600000|2021-08-27 09:46:40|4374.95|4374.95|4374.95|4374.95|4374.95|4374.95|4374.95|4374.95|0
1630057630000|2021-08-27 09:47:10|4376.19|4376.19|4376.66|4376.66|4376.66|4376.66|4376.19|4376.19|0
1630057680000|2021-08-27 09:48:00|4376.54|4376.54|4376.28|4376.28|4376.54|4376.54|4376.28|4376.28|0
1630057690000|2021-08-27 09:48:10|4376.41|4376.41|4376.41|4376.41|4376.41|4376.41|4376.41|4376.41|0
1630057710000|2021-08-27 09:48:30|4376.16|4376.16|4376.03|4376.03|4376.16|4376.16|4376.03|4376.03|0
1630057820000|2021-08-27 09:50:20|4375.9|4375.9|4376.28|4376.28|4376.28|4376.28|4375.9|4375.9|0
1630057950000|2021-08-27 09:52:30|4377.52|4377.52|4377.52|4377.52|4377.52|4377.52|4377.52|4377.52|0
1630057970000|2021-08-27 09:52:50|4376.28|4376.28|4376.28|4376.28|4376.28|4376.28|4376.28|4376.28|0
1630057990000|2021-08-27 09:53:10|4375.04|4375.04|4375.04|4375.04|4375.04|4375.04|4375.04|4375.04|0
1630058050000|2021-08-27 09:54:10|4373.81|4373.81|4373.68|4373.68|4373.81|4373.81|4373.68|4373.68|0
1630058150000|2021-08-27 09:55:50|4372.44|4372.44|4373.68|4373.68|4373.68|4373.68|4372.44|4372.44|0
1630058160000|2021-08-27 09:56:00|4373.55|4373.55|4373.55|4373.55|4373.55|4373.55|4373.55|4373.55|0
1630058180000|2021-08-27 09:56:20|4372.31|4372.31|4372.31|4372.31|4372.31|4372.31|4372.31|4372.31|0
1630058260000|2021-08-27 09:57:40|4371.07|4371.07|4371.07|4371.07|4371.07|4371.07|4371.07|4371.07|0
1630058290000|2021-08-27 09:58:10|4370.44|4370.44|4370.44|4370.44|4370.44|4370.44|4370.44|4370.44|0
1630058310000|2021-08-27 09:58:30|4370.82|4370.82|4370.82|4370.82|4370.82|4370.82|4370.82|4370.82|0
1630058470000|2021-08-27 10:01:10|4370.95|4370.95|4370.95|4370.95|4370.95|4370.95|4370.95|4370.95|0
1630058480000|2021-08-27 10:01:20|4372.19|4372.19|4372.19|4372.19|4372.19|4372.19|4372.19|4372.19|0
1630058490000|2021-08-27 10:01:30|4370.95|4370.95|4370.95|4370.95|4370.95|4370.95|4370.95|4370.95|0
1630058500000|2021-08-27 10:01:40|4370.82|4370.82|4370.82|4370.82|4370.82|4370.82|4370.82|4370.82|0
1630058510000|2021-08-27 10:01:50|4370.69|4370.69|4370.18|4370.18|4370.69|4370.69|4370.18|4370.18|0
1630058520000|2021-08-27 10:02:00|4370.06|4370.06|4369.93|4369.93|4370.06|4370.06|4369.93|4369.93|0
1630058580000|2021-08-27 10:03:00|4369.8|4369.8|4369.8|4369.8|4369.8|4369.8|4369.8|4369.8|0
1630058670000|2021-08-27 10:04:30|4371.04|4371.04|4371.04|4371.04|4371.04|4371.04|4371.04|4371.04|0
1630058680000|2021-08-27 10:04:40|4370.92|4370.92|4370.92|4370.92|4370.92|4370.92|4370.92|4370.92|0
1630058720000|2021-08-27 10:05:20|4372.15|4372.15|4372.15|4372.15|4372.15|4372.15|4372.15|4372.15|0
1630058860000|2021-08-27 10:07:40|4373.39|4373.39|4373.39|4373.39|4373.39|4373.39|4373.39|4373.39|0
1630058930000|2021-08-27 10:08:50|4372.15|4372.15|4372.15|4372.15|4372.15|4372.15|4372.15|4372.15|0
1630059000000|2021-08-27 10:10:00|4370.92|4370.92|4370.92|4370.92|4370.92|4370.92|4370.92|4370.92|0
1630059040000|2021-08-27 10:10:40|4371.3|4371.3|4371.3|4371.3|4371.3|4371.3|4371.3|4371.3|0
1630059060000|2021-08-27 10:11:00|4370.06|4370.06|4369.55|4369.55|4370.06|4370.06|4369.55|4369.55|0
1630059090000|2021-08-27 10:11:30|4369.42|4369.42|4369.42|4369.42|4369.42|4369.42|4369.42|4369.42|0
1630059100000|2021-08-27 10:11:40|4369.17|4369.17|4369.17|4369.17|4369.17|4369.17|4369.17|4369.17|0
1630059140000|2021-08-27 10:12:20|4369|4369|4368.83|4368.83|4369|4369|4368.83|4368.83|0
1630059210000|2021-08-27 10:13:30|4368.57|4368.57|4368.32|4368.32|4368.57|4368.57|4368.32|4368.32|0
1630059220000|2021-08-27 10:13:40|4368.45|4368.45|4368.45|4368.45|4368.45|4368.45|4368.45|4368.45|0
1630059390000|2021-08-27 10:16:30|4368.83|4368.83|4368.83|4368.83|4368.83|4368.83|4368.83|4368.83|0
1630059430000|2021-08-27 10:17:10|4368.96|4368.96|4368.96|4368.96|4368.96|4368.96|4368.96|4368.96|0
1630059490000|2021-08-27 10:18:10|4370.19|4370.19|4370.19|4370.19|4370.19|4370.19|4370.19|4370.19|0
1630059530000|2021-08-27 10:18:50|4371.43|4371.43|4371.43|4371.43|4371.43|4371.43|4371.43|4371.43|0
1630059570000|2021-08-27 10:19:30|4370.19|4370.19|4370.19|4370.19|4370.19|4370.19|4370.19|4370.19|0
1630059590000|2021-08-27 10:19:50|4370.32|4370.32|4370.32|4370.32|4370.32|4370.32|4370.32|4370.32|0
1630059770000|2021-08-27 10:22:50|4371.56|4371.56|4371.56|4371.56|4371.56|4371.56|4371.56|4371.56|0
1630059970000|2021-08-27 10:26:10|4371.43|4371.43|4370.07|4370.07|4371.43|4371.43|4370.07|4370.07|0
1630059980000|2021-08-27 10:26:20|4369.81|4369.81|4369.81|4369.81|4369.81|4369.81|4369.81|4369.81|0
1630060000000|2021-08-27 10:26:40|4369.94|4369.94|4369.94|4369.94|4369.94|4369.94|4369.94|4369.94|0
1630060050000|2021-08-27 10:27:30|4371.18|4371.18|4371.18|4371.18|4371.18|4371.18|4371.18|4371.18|0
1630060130000|2021-08-27 10:28:50|4371.05|4371.05|4371.05|4371.05|4371.05|4371.05|4371.05|4371.05|0
1630060150000|2021-08-27 10:29:10|4371.43|4371.43|4371.43|4371.43|4371.43|4371.43|4371.43|4371.43|0
1630060190000|2021-08-27 10:29:50|4370.19|4370.19|4370.19|4370.19|4370.19|4370.19|4370.19|4370.19|0
1630060340000|2021-08-27 10:32:20|4370.07|4370.07|4369.94|4369.94|4370.07|4370.07|4369.94|4369.94|0
1630060360000|2021-08-27 10:32:40|4370.19|4370.19|4370.32|4370.32|4370.32|4370.32|4370.19|4370.19|0
1630060380000|2021-08-27 10:33:00|4371.56|4371.56|4371.56|4371.56|4371.56|4371.56|4371.56|4371.56|0
1630060590000|2021-08-27 10:36:30|4371.43|4371.43|4371.31|4371.31|4371.43|4371.43|4371.31|4371.31|0
1630060740000|2021-08-27 10:39:00|4372.55|4372.55|4372.55|4372.55|4372.55|4372.55|4372.55|4372.55|0
1630060760000|2021-08-27 10:39:20|4372.42|4372.42|4372.42|4372.42|4372.42|4372.42|4372.42|4372.42|0
1630061060000|2021-08-27 10:44:20|4371.18|4371.18|4371.18|4371.18|4371.18|4371.18|4371.18|4371.18|0
1630061070000|2021-08-27 10:44:30|4369.94|4369.94|4369.94|4369.94|4369.94|4369.94|4369.94|4369.94|0
1630061190000|2021-08-27 10:46:30|4370.19|4370.19|4370.19|4370.19|4370.19|4370.19|4370.19|4370.19|0
1630061280000|2021-08-27 10:48:00|4370.07|4370.07|4370.07|4370.07|4370.07|4370.07|4370.07|4370.07|0
1630061340000|2021-08-27 10:49:00|4371.31|4371.31|4372.55|4372.55|4372.55|4372.55|4371.31|4371.31|0
1630061400000|2021-08-27 10:50:00|4373.05|4373.05|4375.53|4375.53|4375.53|4375.53|4373.05|4373.05|0
1630061490000|2021-08-27 10:51:30|4375.7|4375.7|4375.87|4375.87|4375.87|4375.87|4375.7|4375.7|0
1630061520000|2021-08-27 10:52:00|4377.11|4377.11|4377.11|4377.11|4377.11|4377.11|4377.11|4377.11|0
1630061570000|2021-08-27 10:52:50|4377.24|4377.24|4377.11|4377.11|4377.24|4377.24|4377.11|4377.11|0
1630061600000|2021-08-27 10:53:20|4376.86|4376.86|4376.86|4376.86|4376.86|4376.86|4376.86|4376.86|0
1630061630000|2021-08-27 10:53:50|4378.1|4378.1|4378.1|4378.1|4378.1|4378.1|4378.1|4378.1|0
1630061760000|2021-08-27 10:56:00|4379.34|4379.34|4379.34|4379.34|4379.34|4379.34|4379.34|4379.34|0
1630061810000|2021-08-27 10:56:50|4379.59|4379.59|4379.59|4379.59|4379.59|4379.59|4379.59|4379.59|0
1630061950000|2021-08-27 10:59:10|4379.34|4379.34|4377.84|4377.84|4379.34|4379.34|4377.84|4377.84|0
1630061960000|2021-08-27 10:59:20|4377.59|4377.59|4377.59|4377.59|4377.59|4377.59|4377.46|4377.46|0
1630062140000|2021-08-27 11:02:20|4376.35|4376.35|4376.35|4376.35|4376.35|4376.35|4376.35|4376.35|0
1630062360000|2021-08-27 11:06:00|4377.59|4377.59|4377.59|4377.59|4377.59|4377.59|4377.59|4377.59|0
1630062390000|2021-08-27 11:06:30|4377.97|4377.97|4377.97|4377.97|4377.97|4377.97|4377.97|4377.97|0
1630062420000|2021-08-27 11:07:00|4376.73|4376.73|4376.73|4376.73|4376.73|4376.73|4376.73|4376.73|0
1630062510000|2021-08-27 11:08:30|4376.86|4376.86|4376.86|4376.86|4376.86|4376.86|4376.86|4376.86|0
1630062530000|2021-08-27 11:08:50|4376.98|4376.98|4376.86|4376.86|4376.98|4376.98|4376.86|4376.86|0
1630062550000|2021-08-27 11:09:10|4377.62|4377.62|4377.75|4377.75|4377.87|4377.87|4377.49|4377.49|0
1630062570000|2021-08-27 11:09:30|4377.87|4377.87|4377.87|4377.87|4377.87|4377.87|4377.87|4377.87|0
1630062600000|2021-08-27 11:10:00|4379.11|4379.11|4379.11|4379.11|4379.11|4379.11|4379.11|4379.11|0
1630062610000|2021-08-27 11:10:10|4379.37|4379.37|4379.37|4379.37|4379.37|4379.37|4379.37|4379.37|0
1630062660000|2021-08-27 11:11:00|4378.13|4378.13|4378.13|4378.13|4378.13|4378.13|4378.13|4378.13|0
1630062670000|2021-08-27 11:11:10|4378.38|4378.38|4378.25|4378.25|4378.38|4378.38|4378.25|4378.25|0
1630062890000|2021-08-27 11:14:50|4379.49|4379.49|4379.49|4379.49|4379.49|4379.49|4379.49|4379.49|0
1630062920000|2021-08-27 11:15:20|4378.25|4378.25|4378.25|4378.25|4378.25|4378.25|4378.25|4378.25|0
1630062940000|2021-08-27 11:15:40|4378.51|4378.51|4379.75|4379.75|4379.75|4379.75|4378.51|4378.51|0
1630063050000|2021-08-27 11:17:30|4382.23|4382.23|4382.23|4382.23|4382.23|4382.23|4382.23|4382.23|0
1630063060000|2021-08-27 11:17:40|4380.99|4380.99|4380.99|4380.99|4380.99|4380.99|4380.99|4380.99|0
1630063100000|2021-08-27 11:18:20|4379.75|4379.75|4378.51|4378.51|4379.75|4379.75|4378.51|4378.51|0
1630063150000|2021-08-27 11:19:10|4377.27|4377.27|4376.89|4376.89|4377.27|4377.27|4376.89|4376.89|0
1630063200000|2021-08-27 11:20:00|4375.65|4375.65|4375.65|4375.65|4375.65|4375.65|4375.65|4375.65|0
1630063300000|2021-08-27 11:21:40|4375.4|4375.4|4375.4|4375.4|4375.4|4375.4|4375.4|4375.4|0
1630063400000|2021-08-27 11:23:20|4374.16|4374.16|4374.16|4374.16|4374.16|4374.16|4374.16|4374.16|0
1630063430000|2021-08-27 11:23:50|4374.33|4374.33|4374.33|4374.33|4374.33|4374.33|4374.33|4374.33|0
1630063460000|2021-08-27 11:24:20|4374.5|4374.5|4374.5|4374.5|4374.5|4374.5|4374.5|4374.5|0
1630063560000|2021-08-27 11:26:00|4373.26|4373.26|4373.26|4373.26|4373.26|4373.26|4373.26|4373.26|0
1630063670000|2021-08-27 11:27:50|4373.13|4373.13|4373.26|4373.26|4373.26|4373.26|4373.13|4373.13|0
1630063870000|2021-08-27 11:31:10|4373.39|4373.39|4373.39|4373.39|4373.39|4373.39|4373.39|4373.39|0
1630063890000|2021-08-27 11:31:30|4373.77|4373.77|4374.15|4374.15|4374.15|4374.15|4373.77|4373.77|0
1630063900000|2021-08-27 11:31:40|4374.02|4374.02|4373.9|4373.9|4374.02|4374.02|4373.9|4373.9|0
1630063950000|2021-08-27 11:32:30|4373.64|4373.64|4373.64|4373.64|4373.64|4373.64|4373.64|4373.64|0
1630063980000|2021-08-27 11:33:00|4373.51|4373.51|4372.02|4372.02|4373.51|4373.51|4372.02|4372.02|0
1630064070000|2021-08-27 11:34:30|4372.15|4372.15|4372.15|4372.15|4372.15|4372.15|4372.15|4372.15|0
1630064090000|2021-08-27 11:34:50|4372.28|4372.28|4372.28|4372.28|4372.28|4372.28|4372.28|4372.28|0
1630064190000|2021-08-27 11:36:30|4372.4|4372.4|4372.4|4372.4|4372.4|4372.4|4372.4|4372.4|0
1630064310000|2021-08-27 11:38:30|4371.16|4371.16|4371.16|4371.16|4371.16|4371.16|4371.16|4371.16|0
1630064330000|2021-08-27 11:38:50|4369.92|4369.92|4369.92|4369.92|4369.92|4369.92|4369.92|4369.92|0
1630064400000|2021-08-27 11:40:00|4370.31|4370.31|4370.31|4370.31|4370.31|4370.31|4370.31|4370.31|0
1630064430000|2021-08-27 11:40:30|4370.14|4370.14|4369.97|4369.97|4370.14|4370.14|4369.97|4369.97|0
1630064440000|2021-08-27 11:40:40|4370.09|4370.09|4371.33|4371.33|4371.33|4371.33|4370.09|4370.09|0
1630064450000|2021-08-27 11:40:50|4372.57|4372.57|4372.57|4372.57|4372.57|4372.57|4372.57|4372.57|0
1630064520000|2021-08-27 11:42:00|4372.32|4372.32|4372.06|4372.06|4372.32|4372.32|4372.06|4372.06|0
1630064580000|2021-08-27 11:43:00|4370.57|4370.57|4370.57|4370.57|4370.57|4370.57|4370.57|4370.57|0
1630064620000|2021-08-27 11:43:40|4369.33|4369.33|4369.08|4369.08|4369.33|4369.33|4369.08|4369.08|0
1630064650000|2021-08-27 11:44:10|4369.2|4369.2|4369.2|4369.2|4369.2|4369.2|4369.2|4369.2|0
1630064680000|2021-08-27 11:44:40|4369.33|4369.33|4369.33|4369.33|4369.33|4369.33|4369.33|4369.33|0
1630064690000|2021-08-27 11:44:50|4369.46|4369.46|4369.63|4369.63|4369.63|4369.63|4369.46|4369.46|0
1630064710000|2021-08-27 11:45:10|4369.46|4369.46|4369.46|4369.46|4369.46|4369.46|4369.46|4369.46|0
1630064760000|2021-08-27 11:46:00|4369.08|4369.08|4368.95|4368.95|4369.08|4369.08|4368.95|4368.95|0
1630064770000|2021-08-27 11:46:10|4369.33|4369.33|4369.33|4369.33|4369.33|4369.33|4369.33|4369.33|0
1630064830000|2021-08-27 11:47:10|4369.67|4369.67|4369.67|4369.67|4369.67|4369.67|4369.67|4369.67|0
1630064900000|2021-08-27 11:48:20|4369.42|4369.42|4369.42|4369.42|4369.42|4369.42|4369.42|4369.42|0
1630064910000|2021-08-27 11:48:30|4368.18|4368.18|4368.18|4368.18|4368.18|4368.18|4368.18|4368.18|0
1630064920000|2021-08-27 11:48:40|4369.42|4369.42|4369.54|4369.54|4369.54|4369.54|4369.42|4369.42|0
1630064930000|2021-08-27 11:48:50|4369.42|4369.42|4369.42|4369.42|4369.42|4369.42|4369.42|4369.42|0
1630064960000|2021-08-27 11:49:20|4369.54|4369.54|4369.54|4369.54|4369.54|4369.54|4369.54|4369.54|0
1630064970000|2021-08-27 11:49:30|4367.07|4367.07|4367.07|4367.07|4367.07|4367.07|4367.07|4367.07|0
1630065030000|2021-08-27 11:50:30|4368.3|4368.3|4368.3|4368.3|4368.3|4368.3|4368.3|4368.3|0
1630065190000|2021-08-27 11:53:10|4367.07|4367.07|4367.07|4367.07|4367.07|4367.07|4367.07|4367.07|0
1630065230000|2021-08-27 11:53:50|4367.19|4367.19|4367.19|4367.19|4367.19|4367.19|4367.19|4367.19|0
1630065240000|2021-08-27 11:54:00|4366.81|4366.81|4366.68|4366.68|4366.81|4366.81|4366.68|4366.68|0
1630065370000|2021-08-27 11:56:10|4367.92|4367.92|4367.92|4367.92|4367.92|4367.92|4367.92|4367.92|0
1630065410000|2021-08-27 11:56:50|4367.67|4367.67|4367.67|4367.67|4367.67|4367.67|4367.67|4367.67|0
1630065480000|2021-08-27 11:58:00|4367.84|4367.84|4366.6|4366.6|4367.84|4367.84|4366.6|4366.6|0
1630065560000|2021-08-27 11:59:20|4366.35|4366.35|4366.35|4366.35|4366.35|4366.35|4366.35|4366.35|0
1630065570000|2021-08-27 11:59:30|4366.09|4366.09|4365.97|4365.97|4366.09|4366.09|4365.97|4365.97|0
1630065600000|2021-08-27 12:00:00|4365.71|4365.71|4364.47|4364.47|4365.71|4365.71|4364.47|4364.47|0
1630065680000|2021-08-27 12:01:20|4364.35|4364.35|4364.35|4364.35|4364.35|4364.35|4364.35|4364.35|0
1630065730000|2021-08-27 12:02:10|4366.82|4366.82|4368.57|4368.57|4368.57|4368.57|4366.82|4366.82|0
1630065840000|2021-08-27 12:04:00|4368.44|4368.44|4368.44|4368.44|4368.44|4368.44|4368.44|4368.44|0
1630065980000|2021-08-27 12:06:20|4368.32|4368.32|4368.32|4368.32|4368.32|4368.32|4368.32|4368.32|0
1630065990000|2021-08-27 12:06:30|4368.44|4368.44|4368.44|4368.44|4368.44|4368.44|4368.44|4368.44|0
1630066010000|2021-08-27 12:06:50|4368.32|4368.32|4369.56|4369.56|4369.56|4369.56|4368.32|4368.32|0
1630066020000|2021-08-27 12:07:00|4369.3|4369.3|4369.3|4369.3|4369.3|4369.3|4369.3|4369.3|0
1630066080000|2021-08-27 12:08:00|4369.65|4369.65|4369.65|4369.65|4369.65|4369.65|4369.65|4369.65|0
1630066100000|2021-08-27 12:08:20|4370.03|4370.03|4370.03|4370.03|4370.03|4370.03|4370.03|4370.03|0
1630066110000|2021-08-27 12:08:30|4369.77|4369.77|4369.77|4369.77|4369.77|4369.77|4369.77|4369.77|0
1630066330000|2021-08-27 12:12:10|4371.01|4371.01|4371.01|4371.01|4371.01|4371.01|4371.01|4371.01|0
1630066460000|2021-08-27 12:14:20|4372.25|4372.25|4371.01|4371.01|4372.25|4372.25|4371.01|4371.01|0
1630066490000|2021-08-27 12:14:50|4369.77|4369.77|4369.77|4369.77|4369.77|4369.77|4369.77|4369.77|0
1630066500000|2021-08-27 12:15:00|4368.53|4368.53|4368.53|4368.53|4368.53|4368.53|4368.53|4368.53|0
1630066560000|2021-08-27 12:16:00|4369.77|4369.77|4371.01|4371.01|4371.01|4371.01|4369.77|4369.77|0
1630066660000|2021-08-27 12:17:40|4371.39|4371.39|4371.39|4371.39|4371.39|4371.39|4371.39|4371.39|0
1630066710000|2021-08-27 12:18:30|4371.27|4371.27|4371.27|4371.27|4371.27|4371.27|4371.27|4371.27|0
1630066730000|2021-08-27 12:18:50|4370.03|4370.03|4369.77|4369.77|4370.03|4370.03|4369.77|4369.77|0
1630066750000|2021-08-27 12:19:10|4369.65|4369.65|4369.65|4369.65|4369.65|4369.65|4369.65|4369.65|0
1630066760000|2021-08-27 12:19:20|4369.52|4369.52|4369.52|4369.52|4369.52|4369.52|4369.52|4369.52|0
1630066860000|2021-08-27 12:21:00|4369.69|4369.69|4369.86|4369.86|4369.86|4369.86|4369.69|4369.69|0
1630066920000|2021-08-27 12:22:00|4371.1|4371.1|4371.1|4371.1|4371.1|4371.1|4371.1|4371.1|0
1630067050000|2021-08-27 12:24:10|4369.86|4369.86|4369.86|4369.86|4369.86|4369.86|4369.86|4369.86|0
1630067080000|2021-08-27 12:24:40|4370.12|4370.12|4370.12|4370.12|4370.12|4370.12|4370.12|4370.12|0
1630067130000|2021-08-27 12:25:30|4370.37|4370.37|4370.2|4370.2|4370.37|4370.37|4370.2|4370.2|0
1630067170000|2021-08-27 12:26:10|4370.46|4370.46|4370.58|4370.58|4370.71|4370.71|4370.46|4370.46|0
1630067190000|2021-08-27 12:26:30|4370.46|4370.46|4370.46|4370.46|4370.46|4370.46|4370.46|4370.46|0
1630067230000|2021-08-27 12:27:10|4370.58|4370.58|4370.58|4370.58|4370.58|4370.58|4370.58|4370.58|0
1630067300000|2021-08-27 12:28:20|4371.82|4371.82|4371.82|4371.82|4371.82|4371.82|4371.82|4371.82|0
1630067350000|2021-08-27 12:29:10|4371.95|4371.95|4371.95|4371.95|4371.95|4371.95|4371.95|4371.95|0
1630067420000|2021-08-27 12:30:20|4371.82|4371.82|4371.82|4371.82|4371.82|4371.82|4371.82|4371.82|0
1630067490000|2021-08-27 12:31:30|4371.99|4371.99|4371.99|4371.99|4371.99|4371.99|4371.99|4371.99|0
1630067500000|2021-08-27 12:31:40|4371.82|4371.82|4371.82|4371.82|4371.82|4371.82|4371.82|4371.82|0
1630067660000|2021-08-27 12:34:20|4372.08|4372.08|4372.08|4372.08|4372.08|4372.08|4372.08|4372.08|0
1630067680000|2021-08-27 12:34:40|4372.33|4372.33|4372.33|4372.33|4372.33|4372.33|4372.33|4372.33|0
1630067690000|2021-08-27 12:34:50|4372.71|4372.71|4372.71|4372.71|4372.71|4372.71|4372.71|4372.71|0
1630067810000|2021-08-27 12:36:50|4372.58|4372.58|4372.2|4372.2|4372.58|4372.58|4372.2|4372.2|0
1630067880000|2021-08-27 12:38:00|4372.33|4372.33|4372.33|4372.33|4372.33|4372.33|4372.33|4372.33|0
1630067890000|2021-08-27 12:38:10|4371.09|4371.09|4371.09|4371.09|4371.09|4371.09|4371.09|4371.09|0
1630067900000|2021-08-27 12:38:20|4369.85|4369.85|4369.85|4369.85|4369.85|4369.85|4369.85|4369.85|0
1630068030000|2021-08-27 12:40:30|4369.98|4369.98|4370.23|4370.23|4370.23|4370.23|4369.98|4369.98|0
1630068040000|2021-08-27 12:40:40|4370.49|4370.49|4370.49|4370.49|4370.49|4370.49|4370.49|4370.49|0
1630068150000|2021-08-27 12:42:30|4370.61|4370.61|4370.61|4370.61|4370.61|4370.61|4370.61|4370.61|0
1630068280000|2021-08-27 12:44:40|4368.13|4368.13|4369.37|4369.37|4369.37|4369.37|4368.13|4368.13|0
1630068290000|2021-08-27 12:44:50|4368.99|4368.99|4368.87|4368.87|4368.99|4368.99|4368.87|4368.87|0
1630068330000|2021-08-27 12:45:30|4367.63|4367.63|4367.5|4367.5|4367.63|4367.63|4367.5|4367.5|0
1630068340000|2021-08-27 12:45:40|4367.33|4367.33|4367.33|4367.33|4367.33|4367.33|4367.33|4367.33|0
1630068400000|2021-08-27 12:46:40|4367.07|4367.07|4367.2|4367.2|4367.2|4367.2|4367.07|4367.07|0
1630068470000|2021-08-27 12:47:50|4366.95|4366.95|4365.71|4365.71|4366.95|4366.95|4365.71|4365.71|0
1630068480000|2021-08-27 12:48:00|4365.58|4365.58|4365.58|4365.58|4365.58|4365.58|4365.58|4365.58|0
1630068620000|2021-08-27 12:50:20|4364.34|4364.34|4364.34|4364.34|4364.34|4364.34|4364.34|4364.34|0
1630068630000|2021-08-27 12:50:30|4363.96|4363.96|4364.09|4364.09|4364.21|4364.21|4363.96|4363.96|0
1630068670000|2021-08-27 12:51:10|4362.85|4362.85|4362.85|4362.85|4362.85|4362.85|4362.85|4362.85|0
1630068720000|2021-08-27 12:52:00|4362.72|4362.72|4362.72|4362.72|4362.72|4362.72|4362.72|4362.72|0
1630068790000|2021-08-27 12:53:10|4362.55|4362.55|4362.55|4362.55|4362.55|4362.55|4362.55|4362.55|0
1630069030000|2021-08-27 12:57:10|4362.42|4362.42|4362.42|4362.42|4362.42|4362.42|4362.42|4362.42|0
1630069040000|2021-08-27 12:57:20|4363.66|4363.66|4363.66|4363.66|4363.66|4363.66|4363.66|4363.66|0
1630069100000|2021-08-27 12:58:20|4363.03|4363.03|4362.04|4362.04|4363.28|4363.28|4362.04|4362.04|0
1630069120000|2021-08-27 12:58:40|4362.38|4362.38|4362.38|4362.38|4362.38|4362.38|4362.38|4362.38|0
1630069200000|2021-08-27 13:00:00|4361.14|4361.14|4361.14|4361.14|4361.14|4361.14|4361.14|4361.14|0
1630069210000|2021-08-27 13:00:10|4361.52|4361.52|4361.52|4361.52|4361.52|4361.52|4361.52|4361.52|0
1630069220000|2021-08-27 13:00:20|4361.65|4361.65|4361.65|4361.65|4361.65|4361.65|4361.65|4361.65|0
1630069230000|2021-08-27 13:00:30|4362.89|4362.89|4362.55|4362.55|4362.89|4362.89|4362.55|4362.55|0
1630069290000|2021-08-27 13:01:30|4362.38|4362.38|4362.38|4362.38|4362.38|4362.38|4362.38|4362.38|0
1630069320000|2021-08-27 13:02:00|4363.62|4363.62|4365.03|4365.03|4366.27|4366.27|4363.62|4363.62|0
1630069440000|2021-08-27 13:04:00|4363.79|4363.79|4363.79|4363.79|4363.79|4363.79|4363.79|4363.79|0
1630069470000|2021-08-27 13:04:30|4364.04|4364.04|4364.17|4364.17|4364.17|4364.17|4364.04|4364.04|0
1630069480000|2021-08-27 13:04:40|4364.04|4364.04|4364.04|4364.04|4364.04|4364.04|4364.04|4364.04|0
1630069500000|2021-08-27 13:05:00|4363.92|4363.92|4363.92|4363.92|4363.92|4363.92|4363.92|4363.92|0
1630069540000|2021-08-27 13:05:40|4365.15|4365.15|4365.15|4365.15|4365.15|4365.15|4365.15|4365.15|0
1630069550000|2021-08-27 13:05:50|4364.77|4364.77|4364.9|4364.9|4364.9|4364.9|4364.77|4364.77|0
1630069600000|2021-08-27 13:06:40|4363.66|4363.66|4363.66|4363.66|4363.66|4363.66|4363.66|4363.66|0
1630069630000|2021-08-27 13:07:10|4364.9|4364.9|4364.9|4364.9|4364.9|4364.9|4364.9|4364.9|0
1630069670000|2021-08-27 13:07:50|4366.14|4366.14|4367.38|4367.38|4367.38|4367.38|4366.14|4366.14|0
1630069770000|2021-08-27 13:09:30|4368.62|4368.62|4367.38|4367.38|4368.62|4368.62|4367.38|4367.38|0
1630069780000|2021-08-27 13:09:40|4367.55|4367.55|4367.55|4367.55|4367.55|4367.55|4367.55|4367.55|0
1630069920000|2021-08-27 13:12:00|4368.79|4368.79|4370.03|4370.03|4370.03|4370.03|4368.79|4368.79|0
1630069930000|2021-08-27 13:12:10|4368.79|4368.79|4368.79|4368.79|4368.79|4368.79|4368.79|4368.79|0
1630070030000|2021-08-27 13:13:50|4369.04|4369.04|4369.04|4369.04|4369.04|4369.04|4369.04|4369.04|0
1630070090000|2021-08-27 13:14:50|4367.8|4367.8|4367.8|4367.8|4367.8|4367.8|4367.8|4367.8|0
1630070100000|2021-08-27 13:15:00|4369.04|4369.04|4369.04|4369.04|4369.04|4369.04|4369.04|4369.04|0
1630070110000|2021-08-27 13:15:10|4368.79|4368.79|4368.66|4368.66|4368.79|4368.79|4368.66|4368.66|0
1630070140000|2021-08-27 13:15:40|4369.9|4369.9|4368.66|4368.66|4369.9|4369.9|4368.66|4368.66|0
1630070250000|2021-08-27 13:17:30|4368.54|4368.54|4367.9|4367.9|4368.54|4368.54|4367.9|4367.9|0
1630070260000|2021-08-27 13:17:40|4368.16|4368.16|4368.41|4368.41|4368.41|4368.41|4368.16|4368.16|0
1630070280000|2021-08-27 13:18:00|4368.66|4368.66|4369.9|4369.9|4369.9|4369.9|4368.66|4368.66|0
1630070410000|2021-08-27 13:20:10|4370.07|4370.07|4370.07|4370.07|4370.07|4370.07|4370.07|4370.07|0
1630070420000|2021-08-27 13:20:20|4370.25|4370.25|4370.25|4370.25|4370.25|4370.25|4370.25|4370.25|0
1630070520000|2021-08-27 13:22:00|4370.12|4370.12|4370.12|4370.12|4370.12|4370.12|4370.12|4370.12|0
1630070650000|2021-08-27 13:24:10|4369.99|4369.99|4369.99|4369.99|4369.99|4369.99|4369.99|4369.99|0
1630070750000|2021-08-27 13:25:50|4369.74|4369.74|4367.51|4367.51|4369.74|4369.74|4367.51|4367.51|0
1630070840000|2021-08-27 13:27:20|4367.64|4367.64|4367.64|4367.64|4367.64|4367.64|4367.64|4367.64|0
1630070910000|2021-08-27 13:28:30|4366.4|4366.4|4366.4|4366.4|4366.4|4366.4|4366.4|4366.4|0
1630070930000|2021-08-27 13:28:50|4367.64|4367.64|4367.64|4367.64|4367.64|4367.64|4367.64|4367.64|0
1630070980000|2021-08-27 13:29:40|4366.4|4366.4|4366.4|4366.4|4366.4|4366.4|4366.4|4366.4|0
1630071000000|2021-08-27 13:30:00|4367.64|4367.64|4366.4|4366.4|4367.64|4367.64|4366.4|4366.4|0
1630071010000|2021-08-27 13:30:10|4366.74|4366.74|4366.74|4366.74|4366.74|4366.74|4366.74|4366.74|0
1630071030000|2021-08-27 13:30:30|4365.5|4365.5|4366.74|4366.74|4366.74|4366.74|4365.5|4365.5|0
1630071040000|2021-08-27 13:30:40|4366.87|4366.87|4366.87|4366.87|4366.87|4366.87|4366.87|4366.87|0
1630071070000|2021-08-27 13:31:10|4367.63|4367.63|4367.5|4367.5|4367.76|4367.76|4367.5|4367.5|0
1630071080000|2021-08-27 13:31:20|4367.38|4367.38|4367.38|4367.38|4367.38|4367.38|4367.38|4367.38|0
1630071090000|2021-08-27 13:31:30|4367.25|4367.25|4367.25|4367.25|4367.25|4367.25|4367.25|4367.25|0
1630071140000|2021-08-27 13:32:20|4367.59|4367.59|4368.15|4368.15|4368.15|4368.15|4367.59|4367.59|0
1630071150000|2021-08-27 13:32:30|4366.91|4366.91|4366.91|4366.91|4366.91|4366.91|4366.91|4366.91|0
1630071170000|2021-08-27 13:32:50|4368.15|4368.15|4368.15|4368.15|4368.15|4368.15|4368.15|4368.15|0
1630071190000|2021-08-27 13:33:10|4366.91|4366.91|4367.04|4367.04|4367.04|4367.04|4366.91|4366.91|0
1630071220000|2021-08-27 13:33:40|4367.16|4367.16|4367.29|4367.29|4367.29|4367.29|4367.16|4367.16|0
1630071230000|2021-08-27 13:33:50|4368.53|4368.53|4369.77|4369.77|4369.77|4369.77|4368.53|4368.53|0
1630071240000|2021-08-27 13:34:00|4369.89|4369.89|4369.89|4369.89|4369.89|4369.89|4369.89|4369.89|0
1630071250000|2021-08-27 13:34:10|4370.02|4370.02|4370.02|4370.02|4370.02|4370.02|4370.02|4370.02|0
1630071360000|2021-08-27 13:36:00|4368.78|4368.78|4370.02|4370.02|4370.02|4370.02|4368.78|4368.78|0
1630071430000|2021-08-27 13:37:10|4370.19|4370.19|4370.19|4370.19|4370.19|4370.19|4370.19|4370.19|0
1630071450000|2021-08-27 13:37:30|4370.02|4370.02|4370.02|4370.02|4370.02|4370.02|4370.02|4370.02|0
1630071490000|2021-08-27 13:38:10|4369.77|4369.77|4369.77|4369.77|4369.77|4369.77|4369.77|4369.77|0
1630071500000|2021-08-27 13:38:20|4369.51|4369.51|4369.51|4369.51|4369.51|4369.51|4369.51|4369.51|0
1630071540000|2021-08-27 13:39:00|4369.68|4369.68|4369.56|4369.56|4369.68|4369.68|4369.56|4369.56|0
1630071660000|2021-08-27 13:41:00|4369.94|4369.94|4370.06|4370.06|4370.06|4370.06|4369.94|4369.94|0
1630071670000|2021-08-27 13:41:10|4368.83|4368.83|4368.83|4368.83|4368.83|4368.83|4368.83|4368.83|0
1630071680000|2021-08-27 13:41:20|4367.59|4367.59|4367.21|4367.21|4367.59|4367.59|4367.21|4367.21|0
1630071690000|2021-08-27 13:41:30|4367.59|4367.59|4367.59|4367.59|4367.59|4367.59|4367.59|4367.59|0
1630071730000|2021-08-27 13:42:10|4367.76|4367.76|4369|4369|4369|4369|4367.76|4367.76|0
1630071790000|2021-08-27 13:43:10|4369.51|4369.51|4369.51|4369.51|4369.51|4369.51|4369.51|4369.51|0
1630071810000|2021-08-27 13:43:30|4369.68|4369.68|4369.68|4369.68|4369.68|4369.68|4369.68|4369.68|0
1630071820000|2021-08-27 13:43:40|4370.91|4370.91|4370.91|4370.91|4370.91|4370.91|4370.91|4370.91|0
1630071850000|2021-08-27 13:44:10|4370.79|4370.79|4370.79|4370.79|4372.03|4372.03|4370.79|4370.79|0
1630071900000|2021-08-27 13:45:00|4371.04|4371.04|4371.21|4371.21|4371.21|4371.21|4371.04|4371.04|0
1630071910000|2021-08-27 13:45:10|4371.09|4371.09|4371.09|4371.09|4371.09|4371.09|4371.09|4371.09|0
1630071950000|2021-08-27 13:45:50|4371.21|4371.21|4371.21|4371.21|4371.21|4371.21|4371.21|4371.21|0
1630071990000|2021-08-27 13:46:30|4371.38|4371.38|4371.38|4371.38|4371.38|4371.38|4371.38|4371.38|0
1630072000000|2021-08-27 13:46:40|4371.26|4371.26|4371.26|4371.26|4371.26|4371.26|4371.26|4371.26|0
1630072050000|2021-08-27 13:47:30|4371|4371|4370.75|4370.75|4371|4371|4370.75|4370.75|0
1630072120000|2021-08-27 13:48:40|4371.26|4371.26|4371.26|4371.26|4371.26|4371.26|4371.26|4371.26|0
1630072130000|2021-08-27 13:48:50|4371.39|4371.39|4371.51|4371.51|4371.51|4371.51|4371.39|4371.39|0
1630072170000|2021-08-27 13:49:30|4370.27|4370.27|4370.27|4370.27|4370.27|4370.27|4370.27|4370.27|0
1630072180000|2021-08-27 13:49:40|4370.1|4370.1|4369.85|4369.85|4370.1|4370.1|4368.23|4368.23|0
1630072210000|2021-08-27 13:50:10|4369.68|4369.68|4369.68|4369.68|4369.68|4369.68|4369.68|4369.68|0
1630072260000|2021-08-27 13:51:00|4371.17|4371.17|4371.17|4371.17|4371.17|4371.17|4371.17|4371.17|0
1630072310000|2021-08-27 13:51:50|4369.93|4369.93|4369.93|4369.93|4369.93|4369.93|4369.93|4369.93|0
1630072390000|2021-08-27 13:53:10|4371.17|4371.17|4371.17|4371.17|4371.17|4371.17|4371.17|4371.17|0
1630072400000|2021-08-27 13:53:20|4371.3|4371.3|4371.3|4371.3|4371.3|4371.3|4371.3|4371.3|0
1630072460000|2021-08-27 13:54:20|4370.79|4370.79|4370.79|4370.79|4370.79|4370.79|4370.79|4370.79|0
1630072490000|2021-08-27 13:54:50|4370.91|4370.91|4370.91|4370.91|4370.91|4370.91|4370.91|4370.91|0
1630072500000|2021-08-27 13:55:00|4371.42|4371.42|4371.42|4371.42|4371.42|4371.42|4371.42|4371.42|0
1630072510000|2021-08-27 13:55:10|4370.18|4370.18|4370.18|4370.18|4370.18|4370.18|4370.18|4370.18|0
1630072530000|2021-08-27 13:55:30|4368.94|4368.94|4367.71|4367.71|4368.94|4368.94|4367.71|4367.71|0
1630072540000|2021-08-27 13:55:40|4367.45|4367.45|4367.32|4367.32|4367.45|4367.45|4367.32|4367.32|0
1630072640000|2021-08-27 13:57:20|4366.94|4366.94|4366.94|4366.94|4366.94|4366.94|4366.94|4366.94|0
1630072670000|2021-08-27 13:57:50|4367.2|4367.2|4367.2|4367.2|4367.2|4367.2|4367.2|4367.2|0
1630072730000|2021-08-27 13:58:50|4366.94|4366.94|4367.07|4367.07|4367.07|4367.07|4366.94|4366.94|0
1630072770000|2021-08-27 13:59:30|4367.2|4367.2|4367.2|4367.2|4367.2|4367.2|4367.2|4367.2|0
1630072790000|2021-08-27 13:59:50|4368.44|4368.44|4369.68|4369.68|4369.68|4369.68|4368.44|4368.44|0
1630072800000|2021-08-27 14:00:00|4369.55|4369.55|4368.06|4368.06|4369.55|4369.55|4365.7|4365.7|0
1630072810000|2021-08-27 14:00:10|4370.53|4370.53|4370.91|4370.91|4370.91|4370.91|4370.53|4370.53|0
1630072840000|2021-08-27 14:00:40|4369.68|4369.68|4369.68|4369.68|4369.68|4369.68|4369.68|4369.68|0
1630072850000|2021-08-27 14:00:50|4369.8|4369.8|4369.8|4369.8|4369.8|4369.8|4369.8|4369.8|0
1630072870000|2021-08-27 14:01:10|4369.55|4369.55|4369.55|4369.55|4369.55|4369.55|4369.55|4369.55|0
1630072900000|2021-08-27 14:01:40|4369.29|4369.29|4368.06|4368.06|4369.29|4369.29|4368.06|4368.06|0
1630072910000|2021-08-27 14:01:50|4366.82|4366.82|4366.82|4366.82|4366.82|4366.82|4366.82|4366.82|0
1630072920000|2021-08-27 14:02:00|4367.07|4367.07|4367.07|4367.07|4367.07|4367.07|4367.07|4367.07|0
1630073060000|2021-08-27 14:04:20|4367.59|4367.59|4367.59|4367.59|4367.59|4367.59|4367.59|4367.59|0
1630073080000|2021-08-27 14:04:40|4368.83|4368.83|4368.83|4368.83|4368.83|4368.83|4368.83|4368.83|0
1630073340000|2021-08-27 14:09:00|4368.57|4368.57|4368.57|4368.57|4368.57|4368.57|4368.57|4368.57|0
1630073350000|2021-08-27 14:09:10|4368.44|4368.44|4368.44|4368.44|4368.44|4368.44|4368.44|4368.44|0
1630073370000|2021-08-27 14:09:30|4367.21|4367.21|4367.08|4367.08|4367.21|4367.21|4367.08|4367.08|0
1630073380000|2021-08-27 14:09:40|4367.25|4367.25|4367.25|4367.25|4367.25|4367.25|4367.25|4367.25|0
1630073410000|2021-08-27 14:10:10|4367.38|4367.38|4368.61|4368.61|4368.61|4368.61|4367.38|4367.38|0
1630073440000|2021-08-27 14:10:40|4368.44|4368.44|4368.44|4368.44|4368.44|4368.44|4368.44|4368.44|0
1630073470000|2021-08-27 14:11:10|4368.95|4368.95|4368.7|4368.7|4368.95|4368.95|4368.7|4368.7|0
1630073480000|2021-08-27 14:11:20|4368.83|4368.83|4368.44|4368.44|4368.83|4368.83|4368.44|4368.44|0
1630073490000|2021-08-27 14:11:30|4368.32|4368.32|4368.32|4368.32|4368.32|4368.32|4368.32|4368.32|0
1630073500000|2021-08-27 14:11:40|4367.08|4367.08|4367.08|4367.08|4367.08|4367.08|4367.08|4367.08|0
1630073510000|2021-08-27 14:11:50|4366.95|4366.95|4366.95|4366.95|4366.95|4366.95|4366.95|4366.95|0
1630073520000|2021-08-27 14:12:00|4367.08|4367.08|4367.08|4367.08|4367.08|4367.08|4367.08|4367.08|0
1630073610000|2021-08-27 14:13:30|4367.46|4367.46|4367.46|4367.46|4367.46|4367.46|4367.46|4367.46|0
1630073620000|2021-08-27 14:13:40|4367.33|4367.33|4366.09|4366.09|4367.33|4367.33|4366.09|4366.09|0
1630073630000|2021-08-27 14:13:50|4365.92|4365.92|4365.92|4365.92|4365.92|4365.92|4365.92|4365.92|0
1630073650000|2021-08-27 14:14:10|4366.91|4366.91|4366.91|4366.91|4366.91|4366.91|4366.91|4366.91|0
1630073670000|2021-08-27 14:14:30|4366.78|4366.78|4366.78|4366.78|4366.78|4366.78|4366.78|4366.78|0
1630073760000|2021-08-27 14:16:00|4366.27|4366.27|4366.15|4366.15|4366.27|4366.27|4366.15|4366.15|0
1630073770000|2021-08-27 14:16:10|4366.27|4366.27|4366.27|4366.27|4366.27|4366.27|4366.27|4366.27|0
1630073780000|2021-08-27 14:16:20|4366.53|4366.53|4366.53|4366.53|4366.53|4366.53|4366.53|4366.53|0
1630073800000|2021-08-27 14:16:40|4365.29|4365.29|4363.92|4363.92|4365.29|4365.29|4363.92|4363.92|0
1630073810000|2021-08-27 14:16:50|4364.05|4364.05|4366.53|4366.53|4366.53|4366.53|4364.05|4364.05|0
1630073830000|2021-08-27 14:17:10|4366.65|4366.65|4366.65|4366.65|4366.65|4366.65|4366.65|4366.65|0
1630073840000|2021-08-27 14:17:20|4366.78|4366.78|4366.95|4366.95|4366.95|4366.95|4366.78|4366.78|0
1630073860000|2021-08-27 14:17:40|4367.21|4367.21|4367.21|4367.21|4367.21|4367.21|4367.21|4367.21|0
1630073870000|2021-08-27 14:17:50|4366.82|4366.82|4366.82|4366.82|4366.82|4366.82|4366.82|4366.82|0
1630073890000|2021-08-27 14:18:10|4366.95|4366.95|4366.95|4366.95|4366.95|4366.95|4366.95|4366.95|0
1630073960000|2021-08-27 14:19:20|4366.7|4366.7|4366.7|4366.7|4366.7|4366.7|4366.7|4366.7|0
1630073980000|2021-08-27 14:19:40|4369.18|4369.18|4369.18|4369.18|4370.41|4370.41|4369.18|4369.18|0
1630073990000|2021-08-27 14:19:50|4370.41|4370.41|4369.18|4369.18|4370.41|4370.41|4369.18|4369.18|0
1630074000000|2021-08-27 14:20:00|4369.43|4369.43|4368.44|4368.44|4369.68|4369.68|4368.44|4368.44|0
1630074020000|2021-08-27 14:20:20|4369.68|4369.68|4369.68|4369.68|4369.68|4369.68|4369.68|4369.68|0
1630074060000|2021-08-27 14:21:00|4369.85|4369.85|4369.85|4369.85|4369.85|4369.85|4369.85|4369.85|0
1630074080000|2021-08-27 14:21:20|4369.73|4369.73|4369.85|4369.85|4369.85|4369.85|4369.73|4369.73|0
1630074100000|2021-08-27 14:21:40|4369.73|4369.73|4369.73|4369.73|4369.73|4369.73|4369.73|4369.73|0
1630074120000|2021-08-27 14:22:00|4369.35|4369.35|4369.35|4369.35|4369.35|4369.35|4369.35|4369.35|0
1630074180000|2021-08-27 14:23:00|4369.47|4369.47|4369.73|4369.73|4369.73|4369.73|4369.47|4369.47|0
1630074270000|2021-08-27 14:24:30|4369.47|4369.47|4369.47|4369.47|4369.47|4369.47|4369.47|4369.47|0
1630074320000|2021-08-27 14:25:20|4368.23|4368.23|4366.99|4366.99|4368.23|4368.23|4366.99|4366.99|0
1630074380000|2021-08-27 14:26:20|4367.17|4367.17|4367.17|4367.17|4367.17|4367.17|4367.17|4367.17|0
1630074400000|2021-08-27 14:26:40|4368.41|4368.41|4369.64|4369.64|4369.64|4369.64|4368.41|4368.41|0
1630074470000|2021-08-27 14:27:50|4368.41|4368.41|4368.41|4368.41|4368.41|4368.41|4368.41|4368.41|0
1630074490000|2021-08-27 14:28:10|4368.53|4368.53|4368.66|4368.66|4368.66|4368.66|4368.53|4368.53|0
1630074540000|2021-08-27 14:29:00|4369.9|4369.9|4369.9|4369.9|4369.9|4369.9|4369.9|4369.9|0
1630074590000|2021-08-27 14:29:50|4370.03|4370.03|4370.03|4370.03|4370.28|4370.28|4370.03|4370.03|0
1630074600000|2021-08-27 14:30:00|4370.2|4370.2|4370.2|4370.2|4370.2|4370.2|4370.2|4370.2|0
1630074660000|2021-08-27 14:31:00|4370.32|4370.32|4370.32|4370.32|4370.32|4370.32|4370.32|4370.32|0
1630074680000|2021-08-27 14:31:20|4370.45|4370.45|4370.58|4370.58|4370.58|4370.58|4370.45|4370.45|0
1630074690000|2021-08-27 14:31:30|4370.45|4370.45|4370.45|4370.45|4370.45|4370.45|4370.45|4370.45|0
1630074710000|2021-08-27 14:31:50|4371.69|4371.69|4371.69|4371.69|4371.69|4371.69|4371.69|4371.69|0
1630074730000|2021-08-27 14:32:10|4370.45|4370.45|4370.45|4370.45|4370.45|4370.45|4370.45|4370.45|0
1630074830000|2021-08-27 14:33:50|4370.32|4370.32|4370.32|4370.32|4370.32|4370.32|4370.32|4370.32|0
1630074880000|2021-08-27 14:34:40|4369.08|4369.08|4369.08|4369.08|4369.08|4369.08|4369.08|4369.08|0
1630074930000|2021-08-27 14:35:30|4368.96|4368.96|4368.96|4368.96|4368.96|4368.96|4368.96|4368.96|0
1630074950000|2021-08-27 14:35:50|4367.72|4367.72|4365.11|4365.11|4367.72|4367.72|4365.11|4365.11|0
1630075050000|2021-08-27 14:37:30|4366.35|4366.35|4366.35|4366.35|4366.35|4366.35|4366.35|4366.35|0
1630075100000|2021-08-27 14:38:20|4365.11|4365.11|4365.11|4365.11|4365.11|4365.11|4365.11|4365.11|0
1630075170000|2021-08-27 14:39:30|4365.28|4365.28|4365.28|4365.28|4365.28|4365.28|4365.28|4365.28|0
1630075230000|2021-08-27 14:40:30|4364.04|4364.04|4362.8|4362.8|4365.28|4365.28|4362.8|4362.8|0
1630075240000|2021-08-27 14:40:40|4361.56|4361.56|4361.56|4361.56|4361.56|4361.56|4361.56|4361.56|0
1630075250000|2021-08-27 14:40:50|4361.74|4361.74|4361.74|4361.74|4361.74|4361.74|4361.74|4361.74|0
1630075260000|2021-08-27 14:41:00|4361.86|4361.86|4361.86|4361.86|4361.86|4361.86|4361.86|4361.86|0
1630075270000|2021-08-27 14:41:10|4363.1|4363.1|4363.1|4363.1|4363.1|4363.1|4363.1|4363.1|0
1630075280000|2021-08-27 14:41:20|4364.34|4364.34|4364.34|4364.34|4364.34|4364.34|4364.34|4364.34|0
1630075290000|2021-08-27 14:41:30|4364.51|4364.51|4364.51|4364.51|4364.51|4364.51|4364.51|4364.51|0
1630075310000|2021-08-27 14:41:50|4364.64|4364.64|4364.64|4364.64|4364.64|4364.64|4364.64|4364.64|0
1630075330000|2021-08-27 14:42:10|4364.51|4364.51|4364.51|4364.51|4364.51|4364.51|4364.51|4364.51|0
1630075380000|2021-08-27 14:43:00|4364.39|4364.39|4364.39|4364.39|4364.39|4364.39|4364.39|4364.39|0
1630075390000|2021-08-27 14:43:10|4364.26|4364.26|4364.13|4364.13|4364.26|4364.26|4364.13|4364.13|0
1630075440000|2021-08-27 14:44:00|4365.37|4365.37|4365.37|4365.37|4365.37|4365.37|4365.37|4365.37|0
1630075450000|2021-08-27 14:44:10|4364.99|4364.99|4364.86|4364.86|4364.99|4364.99|4364.86|4364.86|0
1630075480000|2021-08-27 14:44:40|4364.99|4364.99|4364.86|4364.86|4364.99|4364.99|4364.86|4364.86|0
1630075550000|2021-08-27 14:45:50|4364.74|4364.74|4364.99|4364.99|4364.99|4364.99|4364.74|4364.74|0
1630075570000|2021-08-27 14:46:10|4366.23|4366.23|4366.23|4366.23|4366.23|4366.23|4366.23|4366.23|0
1630075580000|2021-08-27 14:46:20|4367.47|4367.47|4367.47|4367.47|4367.47|4367.47|4367.47|4367.47|0
1630075640000|2021-08-27 14:47:20|4367.6|4367.6|4367.47|4367.47|4367.6|4367.6|4367.47|4367.47|0
1630075700000|2021-08-27 14:48:20|4366.23|4366.23|4366.23|4366.23|4366.23|4366.23|4366.23|4366.23|0
1630075740000|2021-08-27 14:49:00|4367.47|4367.47|4367.72|4367.72|4367.72|4367.72|4367.47|4367.47|0
1630075750000|2021-08-27 14:49:10|4368.96|4368.96|4367.72|4367.72|4368.96|4368.96|4367.72|4367.72|0
1630075760000|2021-08-27 14:49:20|4367.6|4367.6|4367.47|4367.47|4367.6|4367.6|4367.47|4367.47|0
1630075770000|2021-08-27 14:49:30|4367.34|4367.34|4367.34|4367.34|4367.34|4367.34|4367.34|4367.34|0
1630075790000|2021-08-27 14:49:50|4366.1|4366.1|4364.86|4364.86|4366.1|4366.1|4364.86|4364.86|0
1630075810000|2021-08-27 14:50:10|4364.99|4364.99|4364.86|4364.86|4364.99|4364.99|4364.86|4364.86|0
1630075830000|2021-08-27 14:50:30|4366.1|4366.1|4366.1|4366.1|4366.1|4366.1|4366.1|4366.1|0
1630075840000|2021-08-27 14:50:40|4365.98|4365.98|4366.1|4366.1|4366.1|4366.1|4365.98|4365.98|0
1630075890000|2021-08-27 14:51:30|4365.98|4365.98|4365.98|4365.98|4365.98|4365.98|4365.98|4365.98|0
1630075960000|2021-08-27 14:52:40|4366.1|4366.1|4366.1|4366.1|4366.1|4366.1|4366.1|4366.1|0
1630075970000|2021-08-27 14:52:50|4367.34|4367.34|4367.34|4367.34|4367.34|4367.34|4367.34|4367.34|0
1630075990000|2021-08-27 14:53:10|4367.47|4367.47|4367.6|4367.6|4367.6|4367.6|4367.47|4367.47|0
1630076000000|2021-08-27 14:53:20|4367.47|4367.47|4367.47|4367.47|4367.47|4367.47|4367.47|4367.47|0
1630076030000|2021-08-27 14:53:50|4367.34|4367.34|4367.34|4367.34|4367.34|4367.34|4367.34|4367.34|0
1630076040000|2021-08-27 14:54:00|4367.47|4367.47|4367.47|4367.47|4367.47|4367.47|4367.47|4367.47|0
1630076060000|2021-08-27 14:54:20|4367.34|4367.34|4367.34|4367.34|4367.34|4367.34|4367.34|4367.34|0
1630076080000|2021-08-27 14:54:40|4367.47|4367.47|4367.47|4367.47|4367.47|4367.47|4367.47|4367.47|0
1630076100000|2021-08-27 14:55:00|4367.34|4367.34|4367.34|4367.34|4367.34|4367.34|4367.34|4367.34|0
1630076130000|2021-08-27 14:55:30|4366.23|4366.23|4366.36|4366.36|4366.36|4366.36|4366.23|4366.23|0
1630076150000|2021-08-27 14:55:50|4367.6|4367.6|4367.6|4367.6|4367.6|4367.6|4367.6|4367.6|0
1630076220000|2021-08-27 14:57:00|4366.36|4366.36|4365.12|4365.12|4366.36|4366.36|4365.12|4365.12|0
1630076280000|2021-08-27 14:58:00|4365.25|4365.25|4365.25|4365.25|4365.25|4365.25|4365.25|4365.25|0
1630076320000|2021-08-27 14:58:40|4365.59|4365.59|4365.59|4365.59|4365.59|4365.59|4365.59|4365.59|0
1630076340000|2021-08-27 14:59:00|4365.46|4365.46|4365.46|4365.46|4365.46|4365.46|4365.46|4365.46|0
1630076360000|2021-08-27 14:59:20|4365.59|4365.59|4365.71|4365.71|4365.84|4365.84|4365.59|4365.59|0
1630076390000|2021-08-27 14:59:50|4366.95|4366.95|4366.82|4366.82|4366.95|4366.95|4366.82|4366.82|0
1630076400000|2021-08-27 15:00:00|4365.59|4365.59|4365.88|4365.88|4365.88|4365.88|4365.59|4365.59|0
1630076440000|2021-08-27 15:00:40|4366.01|4366.01|4366.14|4366.14|4366.14|4366.14|4366.01|4366.01|0
1630076470000|2021-08-27 15:01:10|4366.64|4366.64|4366.64|4366.64|4366.64|4366.64|4366.64|4366.64|0
1630076480000|2021-08-27 15:01:20|4367.88|4367.88|4369|4369|4369.38|4369.38|4367.88|4367.88|0
1630076490000|2021-08-27 15:01:30|4370.24|4370.24|4370.24|4370.24|4370.24|4370.24|4370.24|4370.24|0
1630076510000|2021-08-27 15:01:50|4369.98|4369.98|4369.98|4369.98|4369.98|4369.98|4369.98|4369.98|0
1630076560000|2021-08-27 15:02:40|4369.73|4369.73|4369.73|4369.73|4369.73|4369.73|4369.73|4369.73|0
1630076580000|2021-08-27 15:03:00|4370.97|4370.97|4369.73|4369.73|4370.97|4370.97|4369.73|4369.73|0
1630076590000|2021-08-27 15:03:10|4370.97|4370.97|4369.73|4369.73|4370.97|4370.97|4369.73|4369.73|0
1630076600000|2021-08-27 15:03:20|4369.6|4369.6|4369.6|4369.6|4369.6|4369.6|4369.6|4369.6|0
1630076610000|2021-08-27 15:03:30|4369.47|4369.47|4369.47|4369.47|4369.47|4369.47|4369.47|4369.47|0
1630076640000|2021-08-27 15:04:00|4370.71|4370.71|4370.71|4370.71|4370.71|4370.71|4370.71|4370.71|0
1630076650000|2021-08-27 15:04:10|4370.97|4370.97|4370.97|4370.97|4370.97|4370.97|4370.97|4370.97|0
1630076670000|2021-08-27 15:04:30|4371.14|4371.14|4371.14|4371.14|4371.14|4371.14|4371.14|4371.14|0
1630076680000|2021-08-27 15:04:40|4371.31|4371.31|4371.31|4371.31|4371.31|4371.31|4371.31|4371.31|0
1630076700000|2021-08-27 15:05:00|4371.44|4371.44|4371.44|4371.44|4371.44|4371.44|4371.44|4371.44|0
1630076710000|2021-08-27 15:05:10|4371.56|4371.56|4371.56|4371.56|4371.56|4371.56|4371.56|4371.56|0
1630076780000|2021-08-27 15:06:20|4371.44|4371.44|4371.44|4371.44|4371.44|4371.44|4371.44|4371.44|0
1630076790000|2021-08-27 15:06:30|4371.31|4371.31|4371.18|4371.18|4371.31|4371.31|4371.18|4371.18|0
1630076800000|2021-08-27 15:06:40|4371.05|4371.05|4371.05|4371.05|4371.05|4371.05|4371.05|4371.05|0
1630076860000|2021-08-27 15:07:40|4370.71|4370.71|4370.71|4370.71|4370.71|4370.71|4370.71|4370.71|0
1630076870000|2021-08-27 15:07:50|4371.95|4371.95|4370.71|4370.71|4371.95|4371.95|4370.71|4370.71|0
1630076890000|2021-08-27 15:08:10|4370.58|4370.58|4370.58|4370.58|4370.58|4370.58|4370.58|4370.58|0
1630076920000|2021-08-27 15:08:40|4370.76|4370.76|4370.76|4370.76|4370.76|4370.76|4370.76|4370.76|0
1630076970000|2021-08-27 15:09:30|4370.93|4370.93|4370.93|4370.93|4370.93|4370.93|4370.93|4370.93|0
1630076990000|2021-08-27 15:09:50|4370.8|4370.8|4369.56|4369.56|4370.8|4370.8|4369.56|4369.56|0
1630077000000|2021-08-27 15:10:00|4369.39|4369.39|4369.39|4369.39|4369.39|4369.39|4369.39|4369.39|0
1630077040000|2021-08-27 15:10:40|4369.26|4369.26|4369.26|4369.26|4369.26|4369.26|4369.26|4369.26|0
1630077060000|2021-08-27 15:11:00|4369.39|4369.39|4370.63|4370.63|4370.63|4370.63|4369.39|4369.39|0
1630077070000|2021-08-27 15:11:10|4370.76|4370.76|4370.76|4370.76|4370.76|4370.76|4370.76|4370.76|0
1630077100000|2021-08-27 15:11:40|4370.58|4370.58|4370.46|4370.46|4370.58|4370.58|4370.46|4370.46|0
1630077130000|2021-08-27 15:12:10|4370.8|4370.8|4369.56|4369.56|4370.8|4370.8|4369.56|4369.56|0
1630077200000|2021-08-27 15:13:20|4369.39|4369.39|4369.39|4369.39|4369.39|4369.39|4369.39|4369.39|0
1630077220000|2021-08-27 15:13:40|4369.26|4369.26|4369.26|4369.26|4369.26|4369.26|4369.26|4369.26|0
1630077230000|2021-08-27 15:13:50|4369.39|4369.39|4369.39|4369.39|4369.39|4369.39|4369.39|4369.39|0
1630077250000|2021-08-27 15:14:10|4369.64|4369.64|4369.64|4369.64|4369.64|4369.64|4369.64|4369.64|0
1630077290000|2021-08-27 15:14:50|4369.81|4369.81|4369.81|4369.81|4369.81|4369.81|4369.81|4369.81|0
1630077300000|2021-08-27 15:15:00|4369.64|4369.64|4369.3|4369.3|4369.64|4369.64|4369.3|4369.3|0
1630077320000|2021-08-27 15:15:20|4369.17|4369.17|4369.17|4369.17|4369.17|4369.17|4369.17|4369.17|0
1630077360000|2021-08-27 15:16:00|4369.3|4369.3|4369.3|4369.3|4369.3|4369.3|4369.3|4369.3|0
1630077370000|2021-08-27 15:16:10|4368.06|4368.06|4367.8|4367.8|4368.06|4368.06|4367.8|4367.8|0
1630077380000|2021-08-27 15:16:20|4367.93|4367.93|4368.06|4368.06|4368.06|4368.06|4367.93|4367.93|0
1630077450000|2021-08-27 15:17:30|4367.93|4367.93|4367.93|4367.93|4367.93|4367.93|4367.93|4367.93|0
1630077490000|2021-08-27 15:18:10|4367.76|4367.76|4367.76|4367.76|4367.76|4367.76|4367.76|4367.76|0
1630077510000|2021-08-27 15:18:30|4366.52|4366.52|4366.52|4366.52|4366.52|4366.52|4366.52|4366.52|0
1630077550000|2021-08-27 15:19:10|4365.49|4365.49|4365.49|4365.49|4365.49|4365.49|4365.49|4365.49|0
1630077570000|2021-08-27 15:19:30|4366.73|4366.73|4366.73|4366.73|4366.73|4366.73|4366.73|4366.73|0
1630077580000|2021-08-27 15:19:40|4366.98|4366.98|4366.98|4366.98|4366.98|4366.98|4366.98|4366.98|0
1630077600000|2021-08-27 15:20:00|4368.22|4368.22|4366.98|4366.98|4368.22|4368.22|4366.98|4366.98|0
1630077620000|2021-08-27 15:20:20|4368.22|4368.22|4368.22|4368.22|4368.22|4368.22|4368.22|4368.22|0
1630077660000|2021-08-27 15:21:00|4369.46|4369.46|4369.46|4369.46|4369.46|4369.46|4369.46|4369.46|0
1630077680000|2021-08-27 15:21:20|4370.7|4370.7|4369.46|4369.46|4370.7|4370.7|4369.46|4369.46|0
1630077710000|2021-08-27 15:21:50|4369.8|4369.8|4369.97|4369.97|4369.97|4369.97|4369.8|4369.8|0
1630077730000|2021-08-27 15:22:10|4371.21|4371.21|4371.47|4371.47|4371.47|4371.47|4371.21|4371.21|0
1630077750000|2021-08-27 15:22:30|4371.34|4371.34|4371.34|4371.34|4371.34|4371.34|4371.34|4371.34|0
1630077760000|2021-08-27 15:22:40|4371.47|4371.47|4371.47|4371.47|4371.47|4371.47|4371.47|4371.47|0
1630077780000|2021-08-27 15:23:00|4372.71|4372.71|4370.23|4370.23|4372.71|4372.71|4370.23|4370.23|0
1630077800000|2021-08-27 15:23:20|4370.36|4370.36|4370.86|4370.86|4370.86|4370.86|4370.36|4370.36|0
1630077810000|2021-08-27 15:23:30|4370.99|4370.99|4371.37|4371.37|4371.37|4371.37|4370.99|4370.99|0
1630077820000|2021-08-27 15:23:40|4371.54|4371.54|4371.54|4371.54|4371.54|4371.54|4371.54|4371.54|0
1630077830000|2021-08-27 15:23:50|4371.67|4371.67|4371.8|4371.8|4371.8|4371.8|4371.67|4371.67|0
1630077840000|2021-08-27 15:24:00|4373.03|4373.03|4372.65|4372.65|4373.03|4373.03|4372.65|4372.65|0
1630077870000|2021-08-27 15:24:30|4373.89|4373.89|4373.89|4373.89|4373.89|4373.89|4373.89|4373.89|0
1630077880000|2021-08-27 15:24:40|4373.77|4373.77|4373.64|4373.64|4373.77|4373.77|4373.64|4373.64|0
1630077900000|2021-08-27 15:25:00|4373.51|4373.51|4373.68|4373.68|4373.68|4373.68|4373.51|4373.51|0
1630077910000|2021-08-27 15:25:10|4373.81|4373.81|4373.81|4373.81|4373.81|4373.81|4373.81|4373.81|0
1630077930000|2021-08-27 15:25:30|4373.98|4373.98|4373.98|4373.98|4373.98|4373.98|4373.98|4373.98|0
1630077940000|2021-08-27 15:25:40|4372.74|4372.74|4372.74|4372.74|4372.74|4372.74|4372.74|4372.74|0
1630077980000|2021-08-27 15:26:20|4372.87|4372.87|4373.25|4373.25|4373.25|4373.25|4372.87|4372.87|0
1630077990000|2021-08-27 15:26:30|4373.38|4373.38|4373.25|4373.25|4373.38|4373.38|4373.25|4373.25|0
1630078000000|2021-08-27 15:26:40|4373.42|4373.42|4373.29|4373.29|4373.42|4373.42|4373.29|4373.29|0
1630078040000|2021-08-27 15:27:20|4373.17|4373.17|4372.91|4372.91|4373.17|4373.17|4372.91|4372.91|0
1630078050000|2021-08-27 15:27:30|4373.29|4373.29|4373.29|4373.29|4373.29|4373.29|4373.29|4373.29|0
1630078060000|2021-08-27 15:27:40|4373.64|4373.64|4373.64|4373.64|4373.64|4373.64|4373.64|4373.64|0
1630078070000|2021-08-27 15:27:50|4373.81|4373.81|4373.81|4373.81|4373.81|4373.81|4373.81|4373.81|0
1630078110000|2021-08-27 15:28:30|4374.07|4374.07|4373.94|4373.94|4374.07|4374.07|4373.94|4373.94|0
1630078120000|2021-08-27 15:28:40|4372.7|4372.7|4372.57|4372.57|4372.7|4372.7|4372.57|4372.57|0
1630078130000|2021-08-27 15:28:50|4372.32|4372.32|4372.32|4372.32|4372.32|4372.32|4372.32|4372.32|0
1630078160000|2021-08-27 15:29:20|4372.19|4372.19|4372.32|4372.32|4372.7|4372.7|4372.19|4372.19|0
1630078180000|2021-08-27 15:29:40|4372.49|4372.49|4372.74|4372.74|4372.74|4372.74|4372.49|4372.49|0
1630078190000|2021-08-27 15:29:50|4373.98|4373.98|4374.03|4374.03|4374.36|4374.36|4373.86|4373.86|0
1630394100000|2021-08-31 07:15:00|4406.31|4406.31|4408.79|4408.79|4408.79|4408.79|4406.31|4406.31|0
1630394110000|2021-08-31 07:15:10|4408.96|4408.96|4408.96|4408.96|4408.96|4408.96|4408.96|4408.96|0
1630394120000|2021-08-31 07:15:20|4410.2|4410.2|4410.2|4410.2|4410.2|4410.2|4410.2|4410.2|0
1630394140000|2021-08-31 07:15:40|4410.45|4410.45|4410.45|4410.45|4410.45|4410.45|4410.45|4410.45|0
1630394150000|2021-08-31 07:15:50|4412.93|4412.93|4412.93|4412.93|4412.93|4412.93|4412.93|4412.93|0
1630394180000|2021-08-31 07:16:20|4414.17|4414.17|4414.55|4414.55|4414.8|4414.8|4414.17|4414.17|0
1630394200000|2021-08-31 07:16:40|4414.2|4414.2|4414.2|4414.2|4414.2|4414.2|4414.2|4414.2|0
1630394210000|2021-08-31 07:16:50|4419.16|4419.16|4419.16|4419.16|4419.16|4419.16|4419.16|4419.16|0
1630394220000|2021-08-31 07:17:00|4421.64|4421.64|4421.64|4421.64|4421.64|4421.64|4421.64|4421.64|0
1630394250000|2021-08-31 07:17:30|4426.6|4426.6|4426.6|4426.6|4426.6|4426.6|4426.6|4426.6|0
1630394260000|2021-08-31 07:17:40|4426.98|4426.98|4428.09|4428.09|4428.09|4428.09|4426.85|4426.85|0
1630394270000|2021-08-31 07:17:50|4426.85|4426.85|4428.22|4428.22|4428.34|4428.34|4426.85|4426.85|0
1630394280000|2021-08-31 07:18:00|4428.09|4428.09|4427.83|4427.83|4428.09|4428.09|4427.83|4427.83|0
1630394300000|2021-08-31 07:18:20|4434.03|4434.03|4432.79|4432.79|4435.27|4435.27|4432.79|4432.79|0
1630394310000|2021-08-31 07:18:30|4433.17|4433.17|4433.3|4433.3|4433.3|4433.3|4432.06|4432.06|0
1630394320000|2021-08-31 07:18:40|4435.78|4435.78|4433.3|4433.3|4435.78|4435.78|4433.3|4433.3|0
1630394330000|2021-08-31 07:18:50|4430.82|4430.82|4430.82|4430.82|4430.82|4430.82|4430.82|4430.82|0
1630394340000|2021-08-31 07:19:00|4429.58|4429.58|4429.58|4429.58|4429.58|4429.58|4429.58|4429.58|0
1630394350000|2021-08-31 07:19:10|4430.82|4430.82|4433.3|4433.3|4433.3|4433.3|4430.82|4430.82|0
1630394370000|2021-08-31 07:19:30|4432.06|4432.06|4433.3|4433.3|4433.3|4433.3|4432.06|4432.06|0
1630394380000|2021-08-31 07:19:40|4430.82|4430.82|4430.82|4430.82|4430.82|4430.82|4430.82|4430.82|0
1630394390000|2021-08-31 07:19:50|4431.16|4431.16|4431.16|4431.16|4431.16|4431.16|4431.16|4431.16|0
1630394400000|2021-08-31 07:20:00|4430.65|4430.65|4430.65|4430.65|4430.65|4430.65|4430.65|4430.65|0
1630394430000|2021-08-31 07:20:30|4429.41|4429.41|4428.91|4428.91|4429.41|4429.41|4428.78|4428.78|0
1630394460000|2021-08-31 07:21:00|4427.67|4427.67|4427.79|4427.79|4427.79|4427.79|4427.67|4427.67|0
1630394470000|2021-08-31 07:21:10|4426.55|4426.55|4430.27|4430.27|4430.27|4430.27|4426.55|4426.55|0
1630394500000|2021-08-31 07:21:40|4431.51|4431.51|4431.51|4431.51|4431.51|4431.51|4431.51|4431.51|0
1630394510000|2021-08-31 07:21:50|4430.27|4430.27|4429.03|4429.03|4430.27|4430.27|4429.03|4429.03|0
1630394530000|2021-08-31 07:22:10|4429.16|4429.16|4429.29|4429.29|4429.29|4429.29|4429.16|4429.16|0
1630394590000|2021-08-31 07:23:10|4431.77|4431.77|4433|4433|4433|4433|4431.77|4431.77|0
1630394600000|2021-08-31 07:23:20|4430.53|4430.53|4431.77|4431.77|4431.77|4431.77|4430.53|4430.53|0
1630394620000|2021-08-31 07:23:40|4434.24|4434.24|4434.24|4434.24|4434.24|4434.24|4434.24|4434.24|0
1630394630000|2021-08-31 07:23:50|4435.48|4435.48|4434.37|4434.37|4435.61|4435.61|4434.37|4434.37|0
1630394640000|2021-08-31 07:24:00|4435.61|4435.61|4433.13|4433.13|4435.61|4435.61|4433.13|4433.13|0
1630394650000|2021-08-31 07:24:10|4433.39|4433.39|4434.62|4434.62|4434.62|4434.62|4433.39|4433.39|0
1630394660000|2021-08-31 07:24:20|4435.86|4435.86|4435.86|4435.86|4435.86|4435.86|4435.86|4435.86|0
1630394690000|2021-08-31 07:24:50|4433.39|4433.39|4433.39|4433.39|4433.39|4433.39|4433.39|4433.39|0
1630394700000|2021-08-31 07:25:00|4437.1|4437.1|4439.2|4439.2|4439.2|4439.2|4437.1|4437.1|0
1630394710000|2021-08-31 07:25:10|4437.96|4437.96|4437.96|4437.96|4437.96|4437.96|4437.96|4437.96|0
1630394720000|2021-08-31 07:25:20|4439.2|4439.2|4440.44|4440.44|4440.44|4440.44|4439.2|4439.2|0
1630394730000|2021-08-31 07:25:30|4439.2|4439.2|4439.2|4439.2|4439.2|4439.2|4439.2|4439.2|0
1630394740000|2021-08-31 07:25:40|4437.96|4437.96|4437.96|4437.96|4437.96|4437.96|4437.96|4437.96|0
1630394750000|2021-08-31 07:25:50|4435.48|4435.48|4435.48|4435.48|4435.48|4435.48|4435.48|4435.48|0
1630394780000|2021-08-31 07:26:20|4434.98|4434.98|4434.98|4434.98|4435.1|4435.1|4434.59|4434.59|0
1630394790000|2021-08-31 07:26:30|4433.74|4433.74|4436.21|4436.21|4436.21|4436.21|4433.74|4433.74|0
1630394800000|2021-08-31 07:26:40|4438.69|4438.69|4438.69|4438.69|4438.69|4438.69|4438.69|4438.69|0
1630394820000|2021-08-31 07:27:00|4439.2|4439.2|4438.95|4438.95|4439.2|4439.2|4438.95|4438.95|0
1630394830000|2021-08-31 07:27:10|4436.47|4436.47|4436.47|4436.47|4436.47|4436.47|4436.47|4436.47|0
1630394840000|2021-08-31 07:27:20|4435.23|4435.23|4435.23|4435.23|4435.23|4435.23|4435.23|4435.23|0
1630394850000|2021-08-31 07:27:30|4433.99|4433.99|4433.99|4433.99|4433.99|4433.99|4433.99|4433.99|0
1630394940000|2021-08-31 07:29:00|4436.47|4436.47|4436.98|4436.98|4436.98|4436.98|4436.47|4436.47|0
1630394950000|2021-08-31 07:29:10|4438.22|4438.22|4439.45|4439.45|4439.45|4439.45|4438.22|4438.22|0
1630394960000|2021-08-31 07:29:20|4439.71|4439.71|4439.84|4439.84|4439.96|4439.96|4439.71|4439.71|0
1630394970000|2021-08-31 07:29:30|4438.6|4438.6|4438.72|4438.72|4439.84|4439.84|4438.6|4438.6|0
1630395010000|2021-08-31 07:30:10|4438.38|4438.38|4438.13|4438.13|4438.38|4438.38|4438.13|4438.13|0
1630395020000|2021-08-31 07:30:20|4437.88|4437.88|4437.88|4437.88|4437.88|4437.88|4437.88|4437.88|0
1630395030000|2021-08-31 07:30:30|4439.11|4439.11|4437.88|4437.88|4439.11|4439.11|4437.88|4437.88|0
1630395040000|2021-08-31 07:30:40|4436.76|4436.76|4434.03|4434.03|4436.76|4436.76|4434.03|4434.03|0
1630395060000|2021-08-31 07:31:00|4436.51|4436.51|4436.51|4436.51|4436.51|4436.51|4436.51|4436.51|0
1630395070000|2021-08-31 07:31:10|4436.76|4436.76|4436.76|4436.76|4436.76|4436.76|4436.76|4436.76|0
1630395140000|2021-08-31 07:32:20|4437.14|4437.14|4437.14|4437.14|4437.14|4437.14|4436.76|4436.76|0
1630395150000|2021-08-31 07:32:30|4434.67|4434.67|4433.43|4433.43|4434.67|4434.67|4433.43|4433.43|0
1630395160000|2021-08-31 07:32:40|4433.55|4433.55|4433.55|4433.55|4433.55|4433.55|4433.55|4433.55|0
1630395180000|2021-08-31 07:33:00|4433.93|4433.93|4436.16|4436.16|4436.41|4436.41|4433.93|4433.93|0
1630395260000|2021-08-31 07:34:20|4436.29|4436.29|4436.29|4436.29|4436.29|4436.29|4436.16|4436.16|0
1630395280000|2021-08-31 07:34:40|4436.41|4436.41|4438.89|4438.89|4438.89|4438.89|4436.41|4436.41|0
1630395290000|2021-08-31 07:34:50|4440.13|4440.13|4440.13|4440.13|4440.13|4440.13|4440.13|4440.13|0
1630395300000|2021-08-31 07:35:00|4440.26|4440.26|4439.78|4439.78|4440.26|4440.26|4439.02|4439.02|0
1630395310000|2021-08-31 07:35:10|4441.02|4441.02|4445.85|4445.85|4446.1|4446.1|4441.02|4441.02|0
1630395320000|2021-08-31 07:35:20|4445.59|4445.59|4445.59|4445.59|4445.59|4445.59|4445.59|4445.59|0
1630395330000|2021-08-31 07:35:30|4443.12|4443.12|4443.12|4443.12|4443.12|4443.12|4443.12|4443.12|0
1630395340000|2021-08-31 07:35:40|4440.64|4440.64|4438.16|4438.16|4440.64|4440.64|4438.16|4438.16|0
1630395360000|2021-08-31 07:36:00|4436.92|4436.92|4435.05|4435.05|4436.92|4436.92|4435.05|4435.05|0
1630395370000|2021-08-31 07:36:10|4434.92|4434.92|4434.92|4434.92|4434.92|4434.92|4434.92|4434.92|0
1630395420000|2021-08-31 07:37:00|4436.16|4436.16|4437.4|4437.4|4437.4|4437.4|4436.16|4436.16|0
1630395460000|2021-08-31 07:37:40|4437.78|4437.78|4437.65|4437.65|4437.78|4437.78|4437.65|4437.65|0
1630395470000|2021-08-31 07:37:50|4437.91|4437.91|4435.3|4435.3|4437.91|4437.91|4435.3|4435.3|0
1630395510000|2021-08-31 07:38:30|4435.81|4435.81|4435.81|4435.81|4435.81|4435.81|4435.81|4435.81|0
1630395520000|2021-08-31 07:38:40|4435.3|4435.3|4437.43|4437.43|4437.43|4437.43|4434.95|4434.95|0
1630395540000|2021-08-31 07:39:00|4438.67|4438.67|4438.67|4438.67|4438.67|4438.67|4438.67|4438.67|0
1630395560000|2021-08-31 07:39:20|4437.43|4437.43|4437.43|4437.43|4437.43|4437.43|4437.43|4437.43|0
1630395570000|2021-08-31 07:39:30|4436.19|4436.19|4436.19|4436.19|4436.19|4436.19|4436.19|4436.19|0
1630395590000|2021-08-31 07:39:50|4436.32|4436.32|4436.32|4436.32|4436.32|4436.32|4436.32|4436.32|0
1630395610000|2021-08-31 07:40:10|4436.19|4436.19|4436.19|4436.19|4436.19|4436.19|4436.19|4436.19|0
1630395620000|2021-08-31 07:40:20|4438.67|4438.67|4438.67|4438.67|4438.67|4438.67|4438.67|4438.67|0
1630395630000|2021-08-31 07:40:30|4437.43|4437.43|4437.43|4437.43|4437.43|4437.43|4437.43|4437.43|0
1630395670000|2021-08-31 07:41:10|4438.67|4438.67|4438.67|4438.67|4438.67|4438.67|4438.67|4438.67|0
1630395710000|2021-08-31 07:41:50|4439.18|4439.18|4439.18|4439.18|4439.18|4439.18|4439.18|4439.18|0
1630395740000|2021-08-31 07:42:20|4438.92|4438.92|4438.92|4438.92|4438.92|4438.92|4438.92|4438.92|0
1630395770000|2021-08-31 07:42:50|4438.41|4438.41|4438.41|4438.41|4438.41|4438.41|4438.41|4438.41|0
1630395780000|2021-08-31 07:43:00|4437.17|4437.17|4435.93|4435.93|4437.17|4437.17|4435.93|4435.93|0
1630395800000|2021-08-31 07:43:20|4437.17|4437.17|4437.17|4437.17|4437.17|4437.17|4437.17|4437.17|0
1630395830000|2021-08-31 07:43:50|4435.93|4435.93|4435.93|4435.93|4435.93|4435.93|4435.93|4435.93|0
1630395860000|2021-08-31 07:44:20|4434.69|4434.69|4434.69|4434.69|4434.69|4434.69|4434.69|4434.69|0
1630395900000|2021-08-31 07:45:00|4435.93|4435.93|4437.17|4437.17|4437.17|4437.17|4433.46|4433.46|0
1630395910000|2021-08-31 07:45:10|4438.41|4438.41|4438.41|4438.41|4438.41|4438.41|4438.41|4438.41|0
1630395920000|2021-08-31 07:45:20|4435.93|4435.93|4435.93|4435.93|4435.93|4435.93|4435.93|4435.93|0
1630395930000|2021-08-31 07:45:30|4437.17|4437.17|4437.17|4437.17|4437.17|4437.17|4437.17|4437.17|0
1630395940000|2021-08-31 07:45:40|4438.41|4438.41|4438.41|4438.41|4438.41|4438.41|4438.41|4438.41|0
1630395950000|2021-08-31 07:45:50|4439.65|4439.65|4439.65|4439.65|4439.65|4439.65|4439.65|4439.65|0
1630395970000|2021-08-31 07:46:10|4440.89|4440.89|4440.29|4440.29|4442.76|4442.76|4440.29|4440.29|0
1630395980000|2021-08-31 07:46:20|4440.16|4440.16|4440.29|4440.29|4440.29|4440.29|4440.16|4440.16|0
1630396010000|2021-08-31 07:46:50|4437.81|4437.81|4437.68|4437.68|4437.81|4437.81|4437.68|4437.68|0
1630396040000|2021-08-31 07:47:20|4436.44|4436.44|4436.44|4436.44|4436.44|4436.44|4436.44|4436.44|0
1630396050000|2021-08-31 07:47:30|4436.31|4436.31|4433.84|4433.84|4436.31|4436.31|4433.84|4433.84|0
1630396060000|2021-08-31 07:47:40|4435.08|4435.08|4435.08|4435.08|4435.08|4435.08|4435.08|4435.08|0
1630396120000|2021-08-31 07:48:40|4436.31|4436.31|4438.79|4438.79|4438.79|4438.79|4436.31|4436.31|0
1630396140000|2021-08-31 07:49:00|4438.11|4438.11|4438.45|4438.45|4438.79|4438.79|4438.11|4438.11|0
1630396150000|2021-08-31 07:49:10|4438.62|4438.62|4438.92|4438.92|4438.92|4438.92|4438.62|4438.62|0
1630396160000|2021-08-31 07:49:20|4439.09|4439.09|4439.09|4439.09|4439.09|4439.09|4439.09|4439.09|0
1630396190000|2021-08-31 07:49:50|4440.33|4440.33|4441.57|4441.57|4441.57|4441.57|4440.33|4440.33|0
1630396200000|2021-08-31 07:50:00|4440.33|4440.33|4439.09|4439.09|4440.33|4440.33|4439.09|4439.09|0
1630396220000|2021-08-31 07:50:20|4438.75|4438.75|4438.75|4438.75|4438.75|4438.75|4438.75|4438.75|0
1630396240000|2021-08-31 07:50:40|4438.92|4438.92|4438.92|4438.92|4438.92|4438.92|4438.92|4438.92|0
1630396260000|2021-08-31 07:51:00|4439.05|4439.05|4439.05|4439.05|4439.22|4439.22|4439.05|4439.05|0
1630396290000|2021-08-31 07:51:30|4440.29|4440.29|4440.29|4440.29|4440.29|4440.29|4440.29|4440.29|0
1630396370000|2021-08-31 07:52:50|4442.76|4442.76|4443.65|4443.65|4443.65|4443.65|4442.76|4442.76|0
1630396380000|2021-08-31 07:53:00|4443.53|4443.53|4443.53|4443.53|4443.53|4443.53|4443.53|4443.53|0
1630396410000|2021-08-31 07:53:30|4443.78|4443.78|4443.78|4443.78|4443.78|4443.78|4443.78|4443.78|0
1630396450000|2021-08-31 07:54:10|4445.02|4445.02|4445.02|4445.02|4445.02|4445.02|4445.02|4445.02|0
1630396490000|2021-08-31 07:54:50|4443.78|4443.78|4443.78|4443.78|4443.78|4443.78|4443.78|4443.78|0
1630396500000|2021-08-31 07:55:00|4443.91|4443.91|4446.39|4446.39|4446.39|4446.39|4443.91|4443.91|0
1630396510000|2021-08-31 07:55:10|4445.15|4445.15|4445.15|4445.15|4445.15|4445.15|4445.15|4445.15|0
1630396530000|2021-08-31 07:55:30|4443.91|4443.91|4443.91|4443.91|4443.91|4443.91|4443.91|4443.91|0
1630396620000|2021-08-31 07:57:00|4444.8|4444.8|4444.67|4444.67|4444.8|4444.8|4444.67|4444.67|0
1630396670000|2021-08-31 07:57:50|4448.39|4448.39|4448.39|4448.39|4448.39|4448.39|4448.39|4448.39|0
1630396680000|2021-08-31 07:58:00|4448.13|4448.13|4448.13|4448.13|4448.13|4448.13|4448.13|4448.13|0
1630396700000|2021-08-31 07:58:20|4449.37|4449.37|4449.37|4449.37|4449.37|4449.37|4449.37|4449.37|0
1630396740000|2021-08-31 07:59:00|4449.75|4449.75|4454.71|4454.71|4454.71|4454.71|4449.75|4449.75|0
1630396750000|2021-08-31 07:59:10|4454.84|4454.84|4456.08|4456.08|4456.08|4456.08|4453.6|4453.6|0
1630396800000|2021-08-31 08:00:00|4456.58|4456.58|4459.06|4459.06|4459.06|4459.06|4456.58|4456.58|0
1630396820000|2021-08-31 08:00:20|4459.19|4459.19|4459.19|4459.19|4459.19|4459.19|4459.19|4459.19|0
1630396840000|2021-08-31 08:00:40|4459.06|4459.06|4458.93|4458.93|4459.06|4459.06|4458.93|4458.93|0
1630396860000|2021-08-31 08:01:00|4459.19|4459.19|4455.47|4455.47|4459.19|4459.19|4454.23|4454.23|0
1630396900000|2021-08-31 08:01:40|4454.23|4454.23|4454.23|4454.23|4454.23|4454.23|4454.23|4454.23|0
1630396920000|2021-08-31 08:02:00|4456.71|4456.71|4456.71|4456.71|4456.71|4456.71|4456.71|4456.71|0
1630396980000|2021-08-31 08:03:00|4456.58|4456.58|4454.49|4454.49|4456.96|4456.96|4454.49|4454.49|0
1630396990000|2021-08-31 08:03:10|4454.23|4454.23|4452.99|4452.99|4454.23|4454.23|4452.99|4452.99|0
1630397000000|2021-08-31 08:03:20|4454.23|4454.23|4454.23|4454.23|4454.23|4454.23|4454.23|4454.23|0
1630397010000|2021-08-31 08:03:30|4454.36|4454.36|4454.36|4454.36|4454.36|4454.36|4454.36|4454.36|0
1630397030000|2021-08-31 08:03:50|4455.6|4455.6|4455.6|4455.6|4455.6|4455.6|4455.6|4455.6|0
1630397060000|2021-08-31 08:04:20|4455.73|4455.73|4455.73|4455.73|4455.73|4455.73|4455.73|4455.73|0
1630397080000|2021-08-31 08:04:40|4454.49|4454.49|4456.96|4456.96|4456.96|4456.96|4454.49|4454.49|0
1630397130000|2021-08-31 08:05:30|4459.44|4459.44|4459.7|4459.7|4459.7|4459.7|4459.44|4459.44|0
1630397210000|2021-08-31 08:06:50|4460.94|4460.94|4460.94|4460.94|4460.94|4460.94|4460.94|4460.94|0
1630397220000|2021-08-31 08:07:00|4459.7|4459.7|4458.46|4458.46|4459.7|4459.7|4458.46|4458.46|0
1630397250000|2021-08-31 08:07:30|4457.22|4457.22|4457.22|4457.22|4457.22|4457.22|4457.22|4457.22|0
1630397310000|2021-08-31 08:08:30|4459.7|4459.7|4459.7|4459.7|4459.7|4459.7|4459.7|4459.7|0
1630397320000|2021-08-31 08:08:40|4460.46|4460.46|4460.46|4460.46|4460.46|4460.46|4460.46|4460.46|0
1630397360000|2021-08-31 08:09:20|4459.22|4459.22|4459.22|4459.22|4459.22|4459.22|4459.22|4459.22|0
1630397390000|2021-08-31 08:09:50|4457.98|4457.98|4458.23|4458.23|4458.23|4458.23|4457.98|4457.98|0
1630397450000|2021-08-31 08:10:50|4456.99|4456.99|4456.99|4456.99|4456.99|4456.99|4456.99|4456.99|0
1630397460000|2021-08-31 08:11:00|4456.61|4456.61|4456.74|4456.74|4456.74|4456.74|4456.61|4456.61|0
1630397500000|2021-08-31 08:11:40|4457.98|4457.98|4457.98|4457.98|4457.98|4457.98|4457.98|4457.98|0
1630397540000|2021-08-31 08:12:20|4458.36|4458.36|4458.36|4458.36|4458.36|4458.36|4458.36|4458.36|0
1630397550000|2021-08-31 08:12:30|4457.85|4457.85|4457.85|4457.85|4457.85|4457.85|4457.85|4457.85|0
1630397560000|2021-08-31 08:12:40|4457.6|4457.6|4457.35|4457.35|4457.6|4457.6|4457.35|4457.35|0
1630397580000|2021-08-31 08:13:00|4457.85|4457.85|4457.85|4457.85|4457.85|4457.85|4457.85|4457.85|0
1630397590000|2021-08-31 08:13:10|4459.09|4459.09|4456.61|4456.61|4459.09|4459.09|4456.61|4456.61|0
1630397700000|2021-08-31 08:15:00|4457.38|4457.38|4456.14|4456.14|4457.38|4457.38|4456.14|4456.14|0
1630397710000|2021-08-31 08:15:10|4454.9|4454.9|4454.01|4454.01|4454.9|4454.9|4454.01|4454.01|0
1630397720000|2021-08-31 08:15:20|4453.75|4453.75|4453.75|4453.75|4453.75|4453.75|4453.75|4453.75|0
1630397740000|2021-08-31 08:15:40|4454.26|4454.26|4454.26|4454.26|4454.26|4454.26|4454.26|4454.26|0
1630397760000|2021-08-31 08:16:00|4453.02|4453.02|4453.02|4453.02|4453.02|4453.02|4453.02|4453.02|0
1630397840000|2021-08-31 08:17:20|4453.53|4453.53|4453.53|4453.53|4453.53|4453.53|4453.53|4453.53|0
1630397880000|2021-08-31 08:18:00|4452.29|4452.29|4451.05|4451.05|4452.29|4452.29|4451.05|4451.05|0
1630397900000|2021-08-31 08:18:20|4449.81|4449.81|4449.81|4449.81|4449.81|4449.81|4449.81|4449.81|0
1630397940000|2021-08-31 08:19:00|4451.05|4451.05|4451.05|4451.05|4451.05|4451.05|4451.05|4451.05|0
1630398000000|2021-08-31 08:20:00|4452.29|4452.29|4452.29|4452.29|4452.29|4452.29|4452.29|4452.29|0
1630398010000|2021-08-31 08:20:10|4451.95|4451.95|4451.83|4451.83|4451.95|4451.95|4451.83|4451.83|0
1630398040000|2021-08-31 08:20:40|4451.66|4451.66|4451.83|4451.83|4451.83|4451.83|4451.66|4451.66|0
1630398050000|2021-08-31 08:20:50|4451.7|4451.7|4451.95|4451.95|4451.95|4451.95|4451.7|4451.7|0
1630398070000|2021-08-31 08:21:10|4451.78|4451.78|4451.95|4451.95|4451.95|4451.95|4451.78|4451.78|0
1630398090000|2021-08-31 08:21:30|4453.19|4453.19|4453.19|4453.19|4453.19|4453.19|4453.19|4453.19|0
1630398100000|2021-08-31 08:21:40|4454.43|4454.43|4455.8|4455.8|4455.8|4455.8|4454.43|4454.43|0
1630398110000|2021-08-31 08:21:50|4456.05|4456.05|4455.75|4455.75|4456.05|4456.05|4455.75|4455.75|0
1630398120000|2021-08-31 08:22:00|4456.99|4456.99|4456.99|4456.99|4456.99|4456.99|4456.99|4456.99|0
1630398160000|2021-08-31 08:22:40|4456.74|4456.74|4456.74|4456.74|4456.74|4456.74|4456.74|4456.74|0
1630398170000|2021-08-31 08:22:50|4456.99|4456.99|4456.99|4456.99|4456.99|4456.99|4456.99|4456.99|0
1630398210000|2021-08-31 08:23:30|4457.33|4457.33|4457.33|4457.33|4457.33|4457.33|4457.33|4457.33|0
1630398290000|2021-08-31 08:24:50|4457.59|4457.59|4457.59|4457.59|4457.59|4457.59|4457.59|4457.59|0
1630398300000|2021-08-31 08:25:00|4458.83|4458.83|4458.83|4458.83|4458.83|4458.83|4458.83|4458.83|0
1630398320000|2021-08-31 08:25:20|4458.95|4458.95|4458.83|4458.83|4458.95|4458.95|4458.83|4458.83|0
1630398330000|2021-08-31 08:25:30|4458.7|4458.7|4458.7|4458.7|4458.7|4458.7|4458.7|4458.7|0
1630398370000|2021-08-31 08:26:10|4456.22|4456.22|4456.22|4456.22|4456.22|4456.22|4456.22|4456.22|0
1630398390000|2021-08-31 08:26:30|4457.46|4457.46|4457.71|4457.71|4457.71|4457.71|4457.46|4457.46|0
1630398500000|2021-08-31 08:28:20|4458.06|4458.06|4457.89|4457.89|4458.06|4458.06|4457.89|4457.89|0
1630398510000|2021-08-31 08:28:30|4458.01|4458.01|4458.01|4458.01|4458.01|4458.01|4458.01|4458.01|0
1630398550000|2021-08-31 08:29:10|4458.52|4458.52|4458.52|4458.52|4458.52|4458.52|4458.52|4458.52|0
1630398560000|2021-08-31 08:29:20|4457.28|4457.28|4456.04|4456.04|4457.28|4457.28|4456.04|4456.04|0
1630398610000|2021-08-31 08:30:10|4456.17|4456.17|4456.17|4456.17|4456.17|4456.17|4456.17|4456.17|0
1630398620000|2021-08-31 08:30:20|4455.92|4455.92|4455.79|4455.79|4455.92|4455.92|4455.79|4455.79|0
1630398630000|2021-08-31 08:30:30|4454.55|4454.55|4454.55|4454.55|4454.55|4454.55|4454.55|4454.55|0
1630398650000|2021-08-31 08:30:50|4454.93|4454.93|4454.93|4454.93|4454.93|4454.93|4454.93|4454.93|0
1630398720000|2021-08-31 08:32:00|4453.69|4453.69|4453.69|4453.69|4453.69|4453.69|4453.69|4453.69|0
1630398810000|2021-08-31 08:33:30|4453.82|4453.82|4453.82|4453.82|4453.82|4453.82|4453.82|4453.82|0
1630398830000|2021-08-31 08:33:50|4453.44|4453.44|4453.44|4453.44|4453.44|4453.44|4453.44|4453.44|0
1630398840000|2021-08-31 08:34:00|4453.18|4453.18|4453.18|4453.18|4453.18|4453.18|4453.18|4453.18|0
1630398860000|2021-08-31 08:34:20|4451.94|4451.94|4451.94|4451.94|4451.94|4451.94|4451.94|4451.94|0
1630398890000|2021-08-31 08:34:50|4450.7|4450.7|4450.7|4450.7|4450.7|4450.7|4450.7|4450.7|0
1630398900000|2021-08-31 08:35:00|4450.58|4450.58|4450.58|4450.58|4450.58|4450.58|4450.58|4450.58|0
1630398940000|2021-08-31 08:35:40|4449.34|4449.34|4447.97|4447.97|4449.34|4449.34|4447.97|4447.97|0
1630398960000|2021-08-31 08:36:00|4447.46|4447.46|4447.59|4447.59|4447.59|4447.59|4447.46|4447.46|0
1630399050000|2021-08-31 08:37:30|4447.08|4447.08|4446.7|4446.7|4447.08|4447.08|4446.7|4446.7|0
1630399080000|2021-08-31 08:38:00|4446.53|4446.53|4445.04|4445.04|4446.53|4446.53|4445.04|4445.04|0
1630399100000|2021-08-31 08:38:20|4443.8|4443.8|4443.8|4443.8|4443.8|4443.8|4443.8|4443.8|0
1630399110000|2021-08-31 08:38:30|4445.04|4445.04|4445.04|4445.04|4445.04|4445.04|4445.04|4445.04|0
1630399120000|2021-08-31 08:38:40|4443.8|4443.8|4443.8|4443.8|4443.8|4443.8|4443.8|4443.8|0
1630399140000|2021-08-31 08:39:00|4443.42|4443.42|4442.18|4442.18|4443.42|4443.42|4442.18|4442.18|0
1630399190000|2021-08-31 08:39:50|4441.93|4441.93|4441.93|4441.93|4441.93|4441.93|4441.93|4441.93|0
1630399230000|2021-08-31 08:40:30|4441.8|4441.8|4441.93|4441.93|4441.93|4441.93|4441.8|4441.8|0
1630399320000|2021-08-31 08:42:00|4443.17|4443.17|4443.17|4443.17|4443.17|4443.17|4443.17|4443.17|0
1630399370000|2021-08-31 08:42:50|4443.42|4443.42|4443.17|4443.17|4443.42|4443.42|4443.17|4443.17|0
1630399390000|2021-08-31 08:43:10|4444.4|4444.4|4444.4|4444.4|4444.4|4444.4|4444.4|4444.4|0
1630399420000|2021-08-31 08:43:40|4443.17|4443.17|4443.17|4443.17|4443.17|4443.17|4443.17|4443.17|0
1630399440000|2021-08-31 08:44:00|4441.93|4441.93|4441.93|4441.93|4441.93|4441.93|4441.93|4441.93|0
1630399480000|2021-08-31 08:44:40|4440.69|4440.69|4439.45|4439.45|4440.69|4440.69|4439.45|4439.45|0
1630399500000|2021-08-31 08:45:00|4439.32|4439.32|4439.32|4439.32|4439.32|4439.32|4439.32|4439.32|0
1630399510000|2021-08-31 08:45:10|4440.56|4440.56|4440.56|4440.56|4440.56|4440.56|4440.56|4440.56|0
1630399520000|2021-08-31 08:45:20|4440.31|4440.31|4440.31|4440.31|4440.31|4440.31|4440.31|4440.31|0
1630399580000|2021-08-31 08:46:20|4439.07|4439.07|4439.07|4439.07|4439.07|4439.07|4439.07|4439.07|0
1630399590000|2021-08-31 08:46:30|4437.83|4437.83|4439.07|4439.07|4439.07|4439.07|4437.83|4437.83|0
1630399680000|2021-08-31 08:48:00|4439.45|4439.45|4439.45|4439.45|4439.45|4439.45|4439.45|4439.45|0
1630399770000|2021-08-31 08:49:30|4439.32|4439.32|4439.32|4439.32|4439.32|4439.32|4439.32|4439.32|0
1630399780000|2021-08-31 08:49:40|4440.56|4440.56|4440.56|4440.56|4440.56|4440.56|4440.56|4440.56|0
1630399800000|2021-08-31 08:50:00|4440.31|4440.31|4440.31|4440.31|4440.31|4440.31|4440.31|4440.31|0
1630399820000|2021-08-31 08:50:20|4441.55|4441.55|4441.55|4441.55|4441.55|4441.55|4441.55|4441.55|0
1630399830000|2021-08-31 08:50:30|4441.8|4441.8|4441.8|4441.8|4441.8|4441.8|4441.8|4441.8|0
1630399870000|2021-08-31 08:51:10|4440.56|4440.56|4440.18|4440.18|4440.56|4440.56|4440.18|4440.18|0
1630399880000|2021-08-31 08:51:20|4438.94|4438.94|4438.94|4438.94|4438.94|4438.94|4438.94|4438.94|0
1630399890000|2021-08-31 08:51:30|4437.7|4437.7|4437.7|4437.7|4437.7|4437.7|4437.7|4437.7|0
1630399910000|2021-08-31 08:51:50|4436.46|4436.46|4436.46|4436.46|4436.46|4436.46|4436.46|4436.46|0
1630399920000|2021-08-31 08:52:00|4436.59|4436.59|4436.59|4436.59|4436.59|4436.59|4436.59|4436.59|0
1630399940000|2021-08-31 08:52:20|4435.35|4435.35|4435.35|4435.35|4435.35|4435.35|4435.35|4435.35|0
1630400020000|2021-08-31 08:53:40|4435.1|4435.1|4435.1|4435.1|4435.1|4435.1|4435.1|4435.1|0
1630400030000|2021-08-31 08:53:50|4433.86|4433.86|4433.86|4433.86|4433.86|4433.86|4433.86|4433.86|0
1630400070000|2021-08-31 08:54:30|4434.11|4434.11|4434.36|4434.36|4434.36|4434.36|4434.11|4434.11|0
1630400130000|2021-08-31 08:55:30|4434.49|4434.49|4434.49|4434.49|4434.49|4434.49|4434.49|4434.49|0
1630400160000|2021-08-31 08:56:00|4434.66|4434.66|4434.66|4434.66|4434.66|4434.66|4434.66|4434.66|0
1630400170000|2021-08-31 08:56:10|4432.18|4432.18|4432.18|4432.18|4432.18|4432.18|4432.18|4432.18|0
1630400230000|2021-08-31 08:57:10|4430.94|4430.94|4430.94|4430.94|4430.94|4430.94|4430.94|4430.94|0
1630400260000|2021-08-31 08:57:40|4432.18|4432.18|4432.18|4432.18|4432.18|4432.18|4432.18|4432.18|0
1630400280000|2021-08-31 08:58:00|4431.93|4431.93|4431.8|4431.8|4431.93|4431.93|4431.8|4431.8|0
1630400290000|2021-08-31 08:58:10|4431.55|4431.55|4431.42|4431.42|4431.55|4431.55|4431.42|4431.42|0
1630400360000|2021-08-31 08:59:20|4431.59|4431.59|4431.77|4431.77|4431.77|4431.77|4431.59|4431.59|0
1630400380000|2021-08-31 08:59:40|4431.42|4431.42|4431.42|4431.42|4431.42|4431.42|4431.42|4431.42|0
1630400400000|2021-08-31 09:00:00|4430.91|4430.91|4430.91|4430.91|4430.91|4430.91|4430.91|4430.91|0
1630400440000|2021-08-31 09:00:40|4432.15|4432.15|4432.15|4432.15|4432.15|4432.15|4432.15|4432.15|0
1630400450000|2021-08-31 09:00:50|4433.39|4433.39|4433.39|4433.39|4433.39|4433.39|4433.39|4433.39|0
1630400460000|2021-08-31 09:01:00|4433.22|4433.22|4433.05|4433.05|4433.22|4433.22|4433.05|4433.05|0
1630400480000|2021-08-31 09:01:20|4434.29|4434.29|4434.29|4434.29|4434.29|4434.29|4434.29|4434.29|0
1630400490000|2021-08-31 09:01:30|4434.54|4434.54|4434.16|4434.16|4434.54|4434.54|4434.16|4434.16|0
1630400520000|2021-08-31 09:02:00|4432.92|4432.92|4435.4|4435.4|4435.4|4435.4|4432.92|4432.92|0
1630400530000|2021-08-31 09:02:10|4435.53|4435.53|4435.53|4435.53|4435.53|4435.53|4435.53|4435.53|0
1630400550000|2021-08-31 09:02:30|4436.76|4436.76|4436.76|4436.76|4436.76|4436.76|4436.76|4436.76|0
1630400570000|2021-08-31 09:02:50|4438|4438|4434.29|4434.29|4438|4438|4434.29|4434.29|0
1630400600000|2021-08-31 09:03:20|4434.41|4434.41|4434.41|4434.41|4434.41|4434.41|4434.41|4434.41|0
1630400610000|2021-08-31 09:03:30|4435.65|4435.65|4435.65|4435.65|4435.65|4435.65|4435.65|4435.65|0
1630400680000|2021-08-31 09:04:40|4435.78|4435.78|4436.46|4436.46|4436.58|4436.58|4435.78|4435.78|0
1630400690000|2021-08-31 09:04:50|4436.33|4436.33|4436.33|4436.33|4436.33|4436.33|4436.33|4436.33|0
1630400700000|2021-08-31 09:05:00|4437.57|4437.57|4440.43|4440.43|4440.43|4440.43|4437.57|4437.57|0
1630400730000|2021-08-31 09:05:30|4440.18|4440.18|4440.18|4440.18|4440.18|4440.18|4440.18|4440.18|0
1630400740000|2021-08-31 09:05:40|4440.3|4440.3|4440.18|4440.18|4440.3|4440.3|4440.18|4440.18|0
1630400760000|2021-08-31 09:06:00|4438.94|4438.94|4437.7|4437.7|4438.94|4438.94|4437.7|4437.7|0
1630400810000|2021-08-31 09:06:50|4438.94|4438.94|4438.94|4438.94|4438.94|4438.94|4438.94|4438.94|0
1630400820000|2021-08-31 09:07:00|4440.18|4440.18|4441.41|4441.41|4441.41|4441.41|4440.18|4440.18|0
1630400840000|2021-08-31 09:07:20|4441.07|4441.07|4441.07|4441.07|4441.07|4441.07|4441.07|4441.07|0
1630400880000|2021-08-31 09:08:00|4440.82|4440.82|4440.06|4440.06|4440.82|4440.82|4440.06|4440.06|0
1630400930000|2021-08-31 09:08:50|4441.3|4441.3|4441.68|4441.68|4441.68|4441.68|4441.3|4441.3|0
1630401010000|2021-08-31 09:10:10|4440.44|4440.44|4441.93|4441.93|4441.93|4441.93|4440.44|4440.44|0
1630401050000|2021-08-31 09:10:50|4442.31|4442.31|4442.31|4442.31|4442.31|4442.31|4442.31|4442.31|0
1630401060000|2021-08-31 09:11:00|4441.07|4441.07|4439.83|4439.83|4441.07|4441.07|4439.83|4439.83|0
1630401070000|2021-08-31 09:11:10|4441.07|4441.07|4441.07|4441.07|4441.07|4441.07|4441.07|4441.07|0
1630401160000|2021-08-31 09:12:40|4441.2|4441.2|4441.07|4441.07|4441.2|4441.2|4441.07|4441.07|0
1630401170000|2021-08-31 09:12:50|4440.95|4440.95|4440.82|4440.82|4440.95|4440.95|4440.82|4440.82|0
1630401230000|2021-08-31 09:13:50|4442.06|4442.06|4442.06|4442.06|4442.06|4442.06|4442.06|4442.06|0
1630401280000|2021-08-31 09:14:40|4440.82|4440.82|4439.2|4439.2|4440.82|4440.82|4439.2|4439.2|0
1630401300000|2021-08-31 09:15:00|4439.07|4439.07|4439.07|4439.07|4439.07|4439.07|4439.07|4439.07|0
1630401320000|2021-08-31 09:15:20|4440.31|4440.31|4440.31|4440.31|4440.31|4440.31|4440.31|4440.31|0
1630401330000|2021-08-31 09:15:30|4440.19|4440.19|4440.57|4440.57|4440.57|4440.57|4440.19|4440.19|0
1630401340000|2021-08-31 09:15:40|4439.33|4439.33|4439.33|4439.33|4439.33|4439.33|4439.33|4439.33|0
1630401360000|2021-08-31 09:16:00|4439.45|4439.45|4439.58|4439.58|4439.58|4439.58|4439.45|4439.45|0
1630401390000|2021-08-31 09:16:30|4440.22|4440.22|4440.09|4440.09|4440.22|4440.22|4440.09|4440.09|0
1630401420000|2021-08-31 09:17:00|4441.33|4441.33|4441.33|4441.33|4441.33|4441.33|4441.33|4441.33|0
1630401430000|2021-08-31 09:17:10|4442.57|4442.57|4442.57|4442.57|4442.57|4442.57|4442.57|4442.57|0
1630401450000|2021-08-31 09:17:30|4441.33|4441.33|4442.57|4442.57|4442.57|4442.57|4441.33|4441.33|0
1630401480000|2021-08-31 09:18:00|4443.81|4443.81|4443.81|4443.81|4443.81|4443.81|4443.81|4443.81|0
1630401490000|2021-08-31 09:18:10|4445.05|4445.05|4445.05|4445.05|4445.05|4445.05|4445.05|4445.05|0
1630401540000|2021-08-31 09:19:00|4444.79|4444.79|4444.79|4444.79|4444.79|4444.79|4444.79|4444.79|0
1630401630000|2021-08-31 09:20:30|4443.55|4443.55|4443.55|4443.55|4443.55|4443.55|4443.55|4443.55|0
1630401680000|2021-08-31 09:21:20|4443.68|4443.68|4443.68|4443.68|4443.68|4443.68|4443.68|4443.68|0
1630401710000|2021-08-31 09:21:50|4444.06|4444.06|4443.93|4443.93|4444.06|4444.06|4443.93|4443.93|0
1630401780000|2021-08-31 09:23:00|4445.17|4445.17|4445.17|4445.17|4445.17|4445.17|4445.17|4445.17|0
1630401830000|2021-08-31 09:23:50|4445.3|4445.3|4445.3|4445.3|4445.3|4445.3|4444.06|4444.06|0
1630401840000|2021-08-31 09:24:00|4445.13|4445.13|4445.13|4445.13|4445.13|4445.13|4445.13|4445.13|0
1630401850000|2021-08-31 09:24:10|4444.62|4444.62|4444.62|4444.62|4444.62|4444.62|4444.62|4444.62|0
1630401860000|2021-08-31 09:24:20|4445.86|4445.86|4447.1|4447.1|4447.1|4447.1|4445.86|4445.86|0
1630401880000|2021-08-31 09:24:40|4448.34|4448.34|4448.34|4448.34|4448.34|4448.34|4448.34|4448.34|0
1630401900000|2021-08-31 09:25:00|4448.72|4448.72|4448.72|4448.72|4448.72|4448.72|4448.72|4448.72|0
1630401920000|2021-08-31 09:25:20|4447.48|4447.48|4447.48|4447.48|4447.48|4447.48|4447.48|4447.48|0
1630401960000|2021-08-31 09:26:00|4447.86|4447.86|4447.86|4447.86|4447.86|4447.86|4447.86|4447.86|0
1630401990000|2021-08-31 09:26:30|4447.48|4447.48|4447.35|4447.35|4447.48|4447.48|4447.35|4447.35|0
1630402040000|2021-08-31 09:27:20|4447.48|4447.48|4447.48|4447.48|4447.48|4447.48|4447.48|4447.48|0
1630402050000|2021-08-31 09:27:30|4446.24|4446.24|4445|4445|4446.24|4446.24|4445|4445|0
1630402080000|2021-08-31 09:28:00|4443.76|4443.76|4444.02|4444.02|4444.02|4444.02|4443.76|4443.76|0
1630402210000|2021-08-31 09:30:10|4443.64|4443.64|4443.51|4443.51|4443.64|4443.64|4443.51|4443.51|0
1630402230000|2021-08-31 09:30:30|4442.27|4442.27|4442.27|4442.27|4442.27|4442.27|4442.27|4442.27|0
1630402250000|2021-08-31 09:30:50|4443.51|4443.51|4443.51|4443.51|4443.51|4443.51|4443.51|4443.51|0
1630402260000|2021-08-31 09:31:00|4443.89|4443.89|4444.27|4444.27|4444.27|4444.27|4443.89|4443.89|0
1630402280000|2021-08-31 09:31:20|4444.4|4444.4|4441.67|4441.67|4444.4|4444.4|4441.67|4441.67|0
1630402310000|2021-08-31 09:31:50|4441.54|4441.54|4441.54|4441.54|4441.54|4441.54|4441.54|4441.54|0
1630402350000|2021-08-31 09:32:30|4441.41|4441.41|4441.41|4441.41|4441.41|4441.41|4441.41|4441.41|0
1630402380000|2021-08-31 09:33:00|4441.54|4441.54|4441.54|4441.54|4441.54|4441.54|4441.54|4441.54|0
1630402420000|2021-08-31 09:33:40|4441.92|4441.92|4441.92|4441.92|4441.92|4441.92|4441.92|4441.92|0
1630402440000|2021-08-31 09:34:00|4442.17|4442.17|4442.17|4442.17|4442.17|4442.17|4442.17|4442.17|0
1630402460000|2021-08-31 09:34:20|4443.41|4443.41|4444.65|4444.65|4444.65|4444.65|4443.41|4443.41|0
1630402560000|2021-08-31 09:36:00|4444.99|4444.99|4445.16|4445.16|4445.16|4445.16|4444.99|4444.99|0
1630402590000|2021-08-31 09:36:30|4445.04|4445.04|4445.16|4445.16|4445.16|4445.16|4445.04|4445.04|0
1630402600000|2021-08-31 09:36:40|4445.54|4445.54|4445.54|4445.54|4445.54|4445.54|4445.54|4445.54|0
1630402620000|2021-08-31 09:37:00|4445.42|4445.42|4445.42|4445.42|4445.42|4445.42|4445.42|4445.42|0
1630402630000|2021-08-31 09:37:10|4445.16|4445.16|4445.16|4445.16|4445.16|4445.16|4445.16|4445.16|0
1630402640000|2021-08-31 09:37:20|4445.04|4445.04|4441.06|4441.06|4445.04|4445.04|4441.06|4441.06|0
1630402650000|2021-08-31 09:37:30|4442.3|4442.3|4442.3|4442.3|4442.3|4442.3|4442.3|4442.3|0
1630402760000|2021-08-31 09:39:20|4441.92|4441.92|4441.92|4441.92|4441.92|4441.92|4441.92|4441.92|0
1630402800000|2021-08-31 09:40:00|4443.16|4443.16|4443.42|4443.42|4443.42|4443.42|4443.16|4443.16|0
1630402810000|2021-08-31 09:40:10|4443.59|4443.59|4443.59|4443.59|4443.59|4443.59|4443.59|4443.59|0
1630402890000|2021-08-31 09:41:30|4443.42|4443.42|4443.42|4443.42|4443.42|4443.42|4443.42|4443.42|0
1630402950000|2021-08-31 09:42:30|4442.18|4442.18|4442.18|4442.18|4442.18|4442.18|4442.18|4442.18|0
1630402960000|2021-08-31 09:42:40|4443.42|4443.42|4443.42|4443.42|4443.42|4443.42|4443.42|4443.42|0
1630402980000|2021-08-31 09:43:00|4443.54|4443.54|4443.29|4443.29|4443.54|4443.54|4443.29|4443.29|0
1630403130000|2021-08-31 09:45:30|4444.53|4444.53|4444.53|4444.53|4444.53|4444.53|4444.53|4444.53|0
1630403140000|2021-08-31 09:45:40|4444.4|4444.4|4444.4|4444.4|4444.4|4444.4|4444.4|4444.4|0
1630403200000|2021-08-31 09:46:40|4444.65|4444.65|4444.65|4444.65|4444.65|4444.65|4444.65|4444.65|0
1630403240000|2021-08-31 09:47:20|4444.53|4444.53|4444.53|4444.53|4444.53|4444.53|4444.53|4444.53|0
1630403270000|2021-08-31 09:47:50|4444.65|4444.65|4444.78|4444.78|4444.78|4444.78|4444.65|4444.65|0
1630403280000|2021-08-31 09:48:00|4444.95|4444.95|4445.08|4445.08|4445.08|4445.08|4444.95|4444.95|0
1630403340000|2021-08-31 09:49:00|4444.95|4444.95|4444.95|4444.95|4444.95|4444.95|4444.95|4444.95|0
1630403360000|2021-08-31 09:49:20|4446.19|4446.19|4446.19|4446.19|4446.19|4446.19|4446.19|4446.19|0
1630403380000|2021-08-31 09:49:40|4444.95|4444.95|4444.47|4444.47|4444.95|4444.95|4443.71|4443.71|0
1630403600000|2021-08-31 09:53:20|4443.71|4443.71|4443.33|4443.33|4443.71|4443.71|4443.33|4443.33|0
1630403640000|2021-08-31 09:54:00|4443.16|4443.16|4443.16|4443.16|4443.16|4443.16|4443.16|4443.16|0
1630403660000|2021-08-31 09:54:20|4443.42|4443.42|4443.42|4443.42|4443.42|4443.42|4443.42|4443.42|0
1630403710000|2021-08-31 09:55:10|4442.18|4442.18|4442.18|4442.18|4442.18|4442.18|4442.18|4442.18|0
1630403740000|2021-08-31 09:55:40|4442.05|4442.05|4441.8|4441.8|4442.05|4442.05|4441.8|4441.8|0
1630403860000|2021-08-31 09:57:40|4441.92|4441.92|4441.92|4441.92|4441.92|4441.92|4441.92|4441.92|0
1630403870000|2021-08-31 09:57:50|4441.54|4441.54|4441.29|4441.29|4441.54|4441.54|4441.29|4441.29|0
1630403920000|2021-08-31 09:58:40|4441.12|4441.12|4439.71|4439.71|4441.12|4441.12|4439.71|4439.71|0
1630404000000|2021-08-31 10:00:00|4438.47|4438.47|4438.47|4438.47|4438.47|4438.47|4438.47|4438.47|0
1630404010000|2021-08-31 10:00:10|4438.6|4438.6|4438.6|4438.6|4438.6|4438.6|4438.6|4438.6|0
1630404140000|2021-08-31 10:02:20|4438.72|4438.72|4438.72|4438.72|4438.72|4438.72|4438.72|4438.72|0
1630404230000|2021-08-31 10:03:50|4438.6|4438.6|4438.6|4438.6|4438.6|4438.6|4438.6|4438.6|0
1630404260000|2021-08-31 10:04:20|4437.36|4437.36|4437.36|4437.36|4437.36|4437.36|4437.36|4437.36|0
1630404330000|2021-08-31 10:05:30|4437.61|4437.61|4437.86|4437.86|4437.86|4437.86|4437.61|4437.61|0
1630404380000|2021-08-31 10:06:20|4437.48|4437.48|4436.24|4436.24|4437.48|4437.48|4436.24|4436.24|0
1630404440000|2021-08-31 10:07:20|4432.53|4432.53|4432.53|4432.53|4432.53|4432.53|4432.53|4432.53|0
1630404460000|2021-08-31 10:07:40|4432.02|4432.02|4431.77|4431.77|4432.02|4432.02|4431.77|4431.77|0
1630404480000|2021-08-31 10:08:00|4431.6|4431.6|4431.6|4431.6|4431.6|4431.6|4431.6|4431.6|0
1630404510000|2021-08-31 10:08:30|4431.94|4431.94|4431.94|4431.94|4431.94|4431.94|4431.94|4431.94|0
1630404520000|2021-08-31 10:08:40|4433.18|4433.18|4433.18|4433.18|4433.18|4433.18|4433.18|4433.18|0
1630404540000|2021-08-31 10:09:00|4433.81|4433.81|4433.81|4433.81|4433.81|4433.81|4433.81|4433.81|0
1630404560000|2021-08-31 10:09:20|4435.05|4435.05|4434.93|4434.93|4435.05|4435.05|4434.93|4434.93|0
1630404600000|2021-08-31 10:10:00|4435.05|4435.05|4435.18|4435.18|4435.18|4435.18|4435.05|4435.05|0
1630404670000|2021-08-31 10:11:10|4433.94|4433.94|4434.11|4434.11|4434.11|4434.11|4433.94|4433.94|0
1630404720000|2021-08-31 10:12:00|4432.87|4432.87|4432.87|4432.87|4432.87|4432.87|4432.87|4432.87|0
1630404760000|2021-08-31 10:12:40|4433.13|4433.13|4433.51|4433.51|4433.51|4433.51|4433.13|4433.13|0
1630404790000|2021-08-31 10:13:10|4433.38|4433.38|4433.38|4433.38|4433.38|4433.38|4433.38|4433.38|0
1630404800000|2021-08-31 10:13:20|4433.25|4433.25|4433.25|4433.25|4433.25|4433.25|4433.25|4433.25|0
1630404880000|2021-08-31 10:14:40|4432.02|4432.02|4432.02|4432.02|4432.02|4432.02|4432.02|4432.02|0
1630404890000|2021-08-31 10:14:50|4430.78|4430.78|4432.02|4432.02|4432.02|4432.02|4430.78|4430.78|0
1630404900000|2021-08-31 10:15:00|4432.27|4432.27|4432.27|4432.27|4432.27|4432.27|4432.27|4432.27|0
1630404910000|2021-08-31 10:15:10|4431.03|4431.03|4431.03|4431.03|4431.03|4431.03|4431.03|4431.03|0
1630404960000|2021-08-31 10:16:00|4430.78|4430.78|4430.78|4430.78|4430.78|4430.78|4430.78|4430.78|0
1630405010000|2021-08-31 10:16:50|4429.41|4429.41|4429.66|4429.66|4429.66|4429.66|4429.41|4429.41|0
1630405030000|2021-08-31 10:17:10|4429.92|4429.92|4429.92|4429.92|4429.92|4429.92|4429.92|4429.92|0
1630405090000|2021-08-31 10:18:10|4430.3|4430.3|4430.43|4430.43|4430.81|4430.81|4430.3|4430.3|0
1630405100000|2021-08-31 10:18:20|4430.55|4430.55|4430.55|4430.55|4430.55|4430.55|4430.55|4430.55|0
1630405110000|2021-08-31 10:18:30|4430.93|4430.93|4430.93|4430.93|4430.93|4430.93|4430.93|4430.93|0
1630405170000|2021-08-31 10:19:30|4431.06|4431.06|4432.3|4432.3|4432.3|4432.3|4431.06|4431.06|0
1630405180000|2021-08-31 10:19:40|4432.43|4432.43|4432.68|4432.68|4432.68|4432.68|4432.43|4432.43|0
1630405220000|2021-08-31 10:20:20|4432.55|4432.55|4432.55|4432.55|4432.55|4432.55|4432.55|4432.55|0
1630405230000|2021-08-31 10:20:30|4432.43|4432.43|4432.3|4432.3|4432.43|4432.43|4432.3|4432.3|0
1630405250000|2021-08-31 10:20:50|4431.06|4431.06|4431.19|4431.19|4431.19|4431.19|4431.06|4431.06|0
1630405260000|2021-08-31 10:21:00|4431.31|4431.31|4431.31|4431.31|4431.31|4431.31|4431.31|4431.31|0
1630405280000|2021-08-31 10:21:20|4431.57|4431.57|4431.57|4431.57|4431.57|4431.57|4431.57|4431.57|0
1630405380000|2021-08-31 10:23:00|4429.09|4429.09|4429.09|4429.09|4429.09|4429.09|4429.09|4429.09|0
1630405390000|2021-08-31 10:23:10|4429.47|4429.47|4429.47|4429.47|4429.47|4429.47|4429.47|4429.47|0
1630405450000|2021-08-31 10:24:10|4428.23|4428.23|4428.23|4428.23|4428.23|4428.23|4428.23|4428.23|0
1630405510000|2021-08-31 10:25:10|4427.85|4427.85|4427.85|4427.85|4427.85|4427.85|4427.85|4427.85|0
1630405540000|2021-08-31 10:25:40|4426.61|4426.61|4426.61|4426.61|4426.61|4426.61|4426.61|4426.61|0
1630405550000|2021-08-31 10:25:50|4426.36|4426.36|4426.36|4426.36|4426.36|4426.36|4426.36|4426.36|0
1630405580000|2021-08-31 10:26:20|4426.23|4426.23|4424.86|4424.86|4426.23|4426.23|4424.86|4424.86|0
1630405630000|2021-08-31 10:27:10|4426.1|4426.1|4426.1|4426.1|4426.1|4426.1|4426.1|4426.1|0
1630405660000|2021-08-31 10:27:40|4427.34|4427.34|4428.58|4428.58|4428.58|4428.58|4427.34|4427.34|0
1630405680000|2021-08-31 10:28:00|4429.82|4429.82|4429.82|4429.82|4429.82|4429.82|4429.82|4429.82|0
1630405690000|2021-08-31 10:28:10|4429.65|4429.65|4429.78|4429.78|4429.78|4429.78|4429.65|4429.65|0
1630405740000|2021-08-31 10:29:00|4429.65|4429.65|4429.65|4429.65|4429.65|4429.65|4429.65|4429.65|0
1630405780000|2021-08-31 10:29:40|4429.91|4429.91|4429.91|4429.91|4429.91|4429.91|4429.91|4429.91|0
1630405790000|2021-08-31 10:29:50|4431.14|4431.14|4431.14|4431.14|4431.14|4431.14|4431.14|4431.14|0
1630405800000|2021-08-31 10:30:00|4431.53|4431.53|4430.89|4430.89|4431.53|4431.53|4430.89|4430.89|0
1630405810000|2021-08-31 10:30:10|4429.65|4429.65|4429.65|4429.65|4429.65|4429.65|4429.65|4429.65|0
1630405840000|2021-08-31 10:30:40|4430.03|4430.03|4430.03|4430.03|4430.03|4430.03|4430.03|4430.03|0
1630405870000|2021-08-31 10:31:10|4431.05|4431.05|4431.18|4431.18|4431.18|4431.18|4431.05|4431.05|0
1630405930000|2021-08-31 10:32:10|4430.79|4430.79|4430.54|4430.54|4430.79|4430.79|4430.16|4430.16|0
1630405960000|2021-08-31 10:32:40|4430.67|4430.67|4430.67|4430.67|4430.67|4430.67|4430.67|4430.67|0
1630405990000|2021-08-31 10:33:10|4428.19|4428.19|4426.95|4426.95|4428.19|4428.19|4426.95|4426.95|0
1630406050000|2021-08-31 10:34:10|4426.44|4426.44|4426.19|4426.19|4426.44|4426.44|4426.19|4426.19|0
1630406110000|2021-08-31 10:35:10|4427.43|4427.43|4427.43|4427.43|4427.43|4427.43|4427.43|4427.43|0
1630406120000|2021-08-31 10:35:20|4428.67|4428.67|4428.67|4428.67|4428.67|4428.67|4428.67|4428.67|0
1630406160000|2021-08-31 10:36:00|4427.43|4427.43|4427.17|4427.17|4427.43|4427.43|4427.17|4427.17|0
1630406180000|2021-08-31 10:36:20|4427.55|4427.55|4427.55|4427.55|4427.55|4427.55|4427.55|4427.55|0
1630406270000|2021-08-31 10:37:50|4427.43|4427.43|4427.55|4427.55|4427.55|4427.55|4427.43|4427.43|0
1630406280000|2021-08-31 10:38:00|4426.31|4426.31|4425.93|4425.93|4426.31|4426.31|4425.93|4425.93|0
1630406290000|2021-08-31 10:38:10|4424.69|4424.69|4424.69|4424.69|4424.69|4424.69|4424.69|4424.69|0
1630406300000|2021-08-31 10:38:20|4424.82|4424.82|4424.82|4424.82|4424.82|4424.82|4424.82|4424.82|0
1630406370000|2021-08-31 10:39:30|4425.08|4425.08|4425.08|4425.08|4425.08|4425.08|4425.08|4425.08|0
1630406400000|2021-08-31 10:40:00|4424.95|4424.95|4424.95|4424.95|4424.95|4424.95|4424.95|4424.95|0
1630406430000|2021-08-31 10:40:30|4426.19|4426.19|4426.19|4426.19|4426.19|4426.19|4426.19|4426.19|0
1630406480000|2021-08-31 10:41:20|4426.31|4426.31|4426.19|4426.19|4426.31|4426.31|4426.19|4426.19|0
1630406560000|2021-08-31 10:42:40|4428.67|4428.67|4429.91|4429.91|4429.91|4429.91|4428.67|4428.67|0
1630406620000|2021-08-31 10:43:40|4429.65|4429.65|4429.52|4429.52|4429.65|4429.65|4429.52|4429.52|0
1630406650000|2021-08-31 10:44:10|4429.27|4429.27|4429.52|4429.52|4429.52|4429.52|4429.27|4429.27|0
1630406740000|2021-08-31 10:45:40|4427.05|4427.05|4427.05|4427.05|4427.05|4427.05|4427.05|4427.05|0
1630406750000|2021-08-31 10:45:50|4425.81|4425.81|4425.81|4425.81|4425.81|4425.81|4424.31|4424.31|0
1630406760000|2021-08-31 10:46:00|4425.43|4425.43|4419.1|4419.1|4425.43|4425.43|4418.98|4418.98|0
1630406770000|2021-08-31 10:46:10|4417.86|4417.86|4417.86|4417.86|4417.86|4417.86|4417.86|4417.86|0
1630406780000|2021-08-31 10:46:20|4416.62|4416.62|4416.62|4416.62|4416.62|4416.62|4416.62|4416.62|0
1630406790000|2021-08-31 10:46:30|4417.86|4417.86|4417.86|4417.86|4417.86|4417.86|4417.86|4417.86|0
1630406810000|2021-08-31 10:46:50|4418.24|4418.24|4420.98|4420.98|4420.98|4420.98|4418.24|4418.24|0
1630406840000|2021-08-31 10:47:20|4422.22|4422.22|4422.22|4422.22|4422.22|4422.22|4422.22|4422.22|0
1630406860000|2021-08-31 10:47:40|4423.46|4423.46|4423.58|4423.58|4423.58|4423.58|4423.46|4423.46|0
1630406900000|2021-08-31 10:48:20|4423.33|4423.33|4423.33|4423.33|4423.33|4423.33|4423.33|4423.33|0
1630406910000|2021-08-31 10:48:30|4422.95|4422.95|4422.95|4422.95|4422.95|4422.95|4422.95|4422.95|0
1630406930000|2021-08-31 10:48:50|4423.07|4423.07|4423.07|4423.07|4423.07|4423.07|4423.07|4423.07|0
1630407050000|2021-08-31 10:50:50|4422.69|4422.69|4419.45|4419.45|4422.69|4422.69|4419.45|4419.45|0
1630407070000|2021-08-31 10:51:10|4416.98|4416.98|4416.98|4416.98|4416.98|4416.98|4416.98|4416.98|0
1630407100000|2021-08-31 10:51:40|4415.74|4415.74|4414.5|4414.5|4415.74|4415.74|4414.5|4414.5|0
1630407110000|2021-08-31 10:51:50|4413.26|4413.26|4413.26|4413.26|4413.26|4413.26|4413.26|4413.26|0
1630407120000|2021-08-31 10:52:00|4413.13|4413.13|4413.13|4413.13|4413.13|4413.13|4413.13|4413.13|0
1630407140000|2021-08-31 10:52:20|4411.89|4411.89|4411.89|4411.89|4411.89|4411.89|4411.89|4411.89|0
1630407170000|2021-08-31 10:52:50|4413.13|4413.13|4413.13|4413.13|4413.13|4413.13|4413.13|4413.13|0
1630407180000|2021-08-31 10:53:00|4412.62|4412.62|4412.62|4412.62|4412.62|4412.62|4412.62|4412.62|0
1630407190000|2021-08-31 10:53:10|4415.1|4415.1|4415.1|4415.1|4415.1|4415.1|4415.1|4415.1|0
1630407210000|2021-08-31 10:53:30|4415.23|4415.23|4415.23|4415.23|4415.23|4415.23|4415.23|4415.23|0
1630407220000|2021-08-31 10:53:40|4413.99|4413.99|4414.12|4414.12|4414.12|4414.12|4413.99|4413.99|0
1630407230000|2021-08-31 10:53:50|4414.24|4414.24|4414.24|4414.24|4414.24|4414.24|4414.24|4414.24|0
1630407270000|2021-08-31 10:54:30|4415.48|4415.48|4415.48|4415.48|4415.48|4415.48|4415.48|4415.48|0
1630407280000|2021-08-31 10:54:40|4415.35|4415.35|4416.59|4416.59|4416.59|4416.59|4415.35|4415.35|0
1630407300000|2021-08-31 10:55:00|4415.35|4415.35|4415.35|4415.35|4415.35|4415.35|4415.35|4415.35|0
1630407320000|2021-08-31 10:55:20|4414.97|4414.97|4413.73|4413.73|4414.97|4414.97|4413.73|4413.73|0
1630407330000|2021-08-31 10:55:30|4414.97|4414.97|4414.97|4414.97|4414.97|4414.97|4414.97|4414.97|0
1630407340000|2021-08-31 10:55:40|4416.21|4416.21|4416.21|4416.21|4416.21|4416.21|4416.21|4416.21|0
1630407410000|2021-08-31 10:56:50|4418.69|4418.69|4418.56|4418.56|4418.95|4418.95|4418.56|4418.56|0
1630407420000|2021-08-31 10:57:00|4418.44|4418.44|4418.56|4418.56|4418.56|4418.56|4418.44|4418.44|0
1630407490000|2021-08-31 10:58:10|4418.44|4418.44|4418.44|4418.44|4418.44|4418.44|4418.44|4418.44|0
1630407520000|2021-08-31 10:58:40|4417.2|4417.2|4417.2|4417.2|4417.2|4417.2|4417.2|4417.2|0
1630407530000|2021-08-31 10:58:50|4417.07|4417.07|4417.07|4417.07|4417.07|4417.07|4417.07|4417.07|0
1630407540000|2021-08-31 10:59:00|4418.31|4418.31|4419.55|4419.55|4419.55|4419.55|4418.31|4418.31|0
1630407600000|2021-08-31 11:00:00|4420.79|4420.79|4419.38|4419.38|4420.79|4420.79|4419.38|4419.38|0
1630407610000|2021-08-31 11:00:10|4419.72|4419.72|4419.72|4419.72|4419.72|4419.72|4419.72|4419.72|0
1630407630000|2021-08-31 11:00:30|4418.48|4418.48|4419.72|4419.72|4419.72|4419.72|4418.48|4418.48|0
1630407640000|2021-08-31 11:00:40|4418.48|4418.48|4418.36|4418.36|4418.48|4418.48|4418.36|4418.36|0
1630407660000|2021-08-31 11:01:00|4417.12|4417.12|4417.12|4417.12|4417.12|4417.12|4417.12|4417.12|0
1630407670000|2021-08-31 11:01:10|4417.37|4417.37|4417.5|4417.5|4417.5|4417.5|4417.24|4417.24|0
1630407720000|2021-08-31 11:02:00|4416.99|4416.99|4414.26|4414.26|4416.99|4416.99|4414.26|4414.26|0
1630407750000|2021-08-31 11:02:30|4413.02|4413.02|4413.02|4413.02|4413.02|4413.02|4413.02|4413.02|0
1630407770000|2021-08-31 11:02:50|4414.26|4414.26|4414.26|4414.26|4414.26|4414.26|4414.26|4414.26|0
1630407810000|2021-08-31 11:03:30|4414.38|4414.38|4414.38|4414.38|4414.38|4414.38|4414.38|4414.38|0
1630407860000|2021-08-31 11:04:20|4415.62|4415.62|4415.88|4415.88|4415.88|4415.88|4415.62|4415.62|0
1630407890000|2021-08-31 11:04:50|4419.59|4419.59|4419.59|4419.59|4419.59|4419.59|4419.59|4419.59|0
1630407900000|2021-08-31 11:05:00|4418.35|4418.35|4417.11|4417.11|4418.35|4418.35|4417.11|4417.11|0
1630407910000|2021-08-31 11:05:10|4416.99|4416.99|4416.99|4416.99|4416.99|4416.99|4416.99|4416.99|0
1630407950000|2021-08-31 11:05:50|4416.86|4416.86|4416.86|4416.86|4416.86|4416.86|4416.86|4416.86|0
1630407960000|2021-08-31 11:06:00|4416.99|4416.99|4414.64|4414.64|4417.11|4417.11|4414.64|4414.64|0
1630407980000|2021-08-31 11:06:20|4414.38|4414.38|4414.76|4414.76|4414.76|4414.76|4414.38|4414.38|0
1630408000000|2021-08-31 11:06:40|4417.24|4417.24|4418.48|4418.48|4418.48|4418.48|4417.24|4417.24|0
1630408030000|2021-08-31 11:07:10|4418.1|4418.1|4415.62|4415.62|4418.1|4418.1|4415.62|4415.62|0
1630408100000|2021-08-31 11:08:20|4415.75|4415.75|4415.88|4415.88|4415.88|4415.88|4415.75|4415.75|0
1630408130000|2021-08-31 11:08:50|4417.11|4417.11|4417.11|4417.11|4417.11|4417.11|4417.11|4417.11|0
1630408140000|2021-08-31 11:09:00|4417.62|4417.62|4417.88|4417.88|4417.88|4417.88|4417.62|4417.62|0
1630408180000|2021-08-31 11:09:40|4420.35|4420.35|4420.35|4420.35|4420.35|4420.35|4420.35|4420.35|0
1630408200000|2021-08-31 11:10:00|4419.12|4419.12|4419.12|4419.12|4419.12|4419.12|4419.12|4419.12|0
1630408210000|2021-08-31 11:10:10|4417.88|4417.88|4417.88|4417.88|4417.88|4417.88|4417.88|4417.88|0
1630408230000|2021-08-31 11:10:30|4419.12|4419.12|4419.12|4419.12|4419.12|4419.12|4419.12|4419.12|0
1630408270000|2021-08-31 11:11:10|4419.37|4419.37|4420.61|4420.61|4420.61|4420.61|4419.37|4419.37|0
1630408290000|2021-08-31 11:11:30|4421.85|4421.85|4421.85|4421.85|4421.85|4421.85|4421.85|4421.85|0
1630408300000|2021-08-31 11:11:40|4423.09|4423.09|4423.09|4423.09|4423.09|4423.09|4423.09|4423.09|0
1630408330000|2021-08-31 11:12:10|4424.33|4424.33|4424.33|4424.33|4424.33|4424.33|4424.33|4424.33|0
1630408350000|2021-08-31 11:12:30|4424.07|4424.07|4424.07|4424.07|4424.07|4424.07|4424.07|4424.07|0
1630408380000|2021-08-31 11:13:00|4423.82|4423.82|4422.58|4422.58|4423.82|4423.82|4422.58|4422.58|0
1630408430000|2021-08-31 11:13:50|4421.34|4421.34|4421.34|4421.34|4421.34|4421.34|4421.34|4421.34|0
1630408440000|2021-08-31 11:14:00|4422.58|4422.58|4422.58|4422.58|4422.58|4422.58|4422.58|4422.58|0
1630408450000|2021-08-31 11:14:10|4422.45|4422.45|4422.32|4422.32|4422.45|4422.45|4422.32|4422.32|0
1630408530000|2021-08-31 11:15:30|4422.96|4422.96|4422.96|4422.96|4422.96|4422.96|4422.96|4422.96|0
1630408560000|2021-08-31 11:16:00|4423.21|4423.21|4423.21|4423.21|4423.21|4423.21|4423.21|4423.21|0
1630408620000|2021-08-31 11:17:00|4421.97|4421.97|4421.59|4421.59|4421.97|4421.97|4421.59|4421.59|0
1630408660000|2021-08-31 11:17:40|4421.85|4421.85|4421.85|4421.85|4421.85|4421.85|4421.85|4421.85|0
1630408680000|2021-08-31 11:18:00|4421.97|4421.97|4422.1|4422.1|4422.1|4422.1|4421.97|4421.97|0
1630408790000|2021-08-31 11:19:50|4422.23|4422.23|4422.48|4422.48|4422.48|4422.48|4422.23|4422.23|0
1630408800000|2021-08-31 11:20:00|4422.36|4422.36|4422.36|4422.36|4422.36|4422.36|4422.36|4422.36|0
1630408840000|2021-08-31 11:20:40|4422.48|4422.48|4422.48|4422.48|4422.48|4422.48|4422.48|4422.48|0
1630408850000|2021-08-31 11:20:50|4422.36|4422.36|4422.36|4422.36|4422.36|4422.36|4422.36|4422.36|0
1630408900000|2021-08-31 11:21:40|4422.74|4422.74|4422.74|4422.74|4422.74|4422.74|4422.74|4422.74|0
1630408920000|2021-08-31 11:22:00|4422.61|4422.61|4420.13|4420.13|4422.61|4422.61|4419.88|4419.88|0
1630408950000|2021-08-31 11:22:30|4420.39|4420.39|4420.13|4420.13|4420.39|4420.39|4420.13|4420.13|0
1630408980000|2021-08-31 11:23:00|4421.37|4421.37|4421.37|4421.37|4421.37|4421.37|4421.37|4421.37|0
1630408990000|2021-08-31 11:23:10|4422.61|4422.61|4422.61|4422.61|4422.61|4422.61|4422.61|4422.61|0
1630409010000|2021-08-31 11:23:30|4422.23|4422.23|4422.48|4422.48|4422.48|4422.48|4422.23|4422.23|0
1630409050000|2021-08-31 11:24:10|4422.65|4422.65|4422.65|4422.65|4422.65|4422.65|4422.65|4422.65|0
1630409120000|2021-08-31 11:25:20|4422.4|4422.4|4421.16|4421.16|4422.4|4422.4|4421.16|4421.16|0
1630409170000|2021-08-31 11:26:10|4419.92|4419.92|4419.92|4419.92|4419.92|4419.92|4419.92|4419.92|0
1630409190000|2021-08-31 11:26:30|4420.05|4420.05|4420.05|4420.05|4420.05|4420.05|4420.05|4420.05|0
1630409250000|2021-08-31 11:27:30|4420.3|4420.3|4420.43|4420.43|4420.43|4420.43|4420.3|4420.3|0
1630409280000|2021-08-31 11:28:00|4421.67|4421.67|4422.91|4422.91|4422.91|4422.91|4421.67|4421.67|0
1630409320000|2021-08-31 11:28:40|4424.15|4424.15|4424.4|4424.4|4424.4|4424.4|4424.15|4424.15|0
1630409350000|2021-08-31 11:29:10|4424.65|4424.65|4424.65|4424.65|4424.65|4424.65|4424.65|4424.65|0
1630409360000|2021-08-31 11:29:20|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|0
1630409390000|2021-08-31 11:29:50|4423.16|4423.16|4423.16|4423.16|4423.16|4423.16|4423.16|4423.16|0
1630409420000|2021-08-31 11:30:20|4421.92|4421.92|4423.16|4423.16|4423.16|4423.16|4421.92|4421.92|0
1630409480000|2021-08-31 11:31:20|4423.03|4423.03|4421.79|4421.79|4423.03|4423.03|4421.79|4421.79|0
1630409540000|2021-08-31 11:32:20|4421.54|4421.54|4420.3|4420.3|4421.54|4421.54|4420.3|4420.3|0
1630409600000|2021-08-31 11:33:20|4420.43|4420.43|4420.3|4420.3|4420.56|4420.56|4420.3|4420.3|0
1630409650000|2021-08-31 11:34:10|4421.54|4421.54|4421.54|4421.54|4421.54|4421.54|4421.54|4421.54|0
1630409660000|2021-08-31 11:34:20|4422.05|4422.05|4421.92|4421.92|4422.05|4422.05|4421.92|4421.92|0
1630409670000|2021-08-31 11:34:30|4421.79|4421.79|4421.79|4421.79|4421.79|4421.79|4421.79|4421.79|0
1630409690000|2021-08-31 11:34:50|4421.67|4421.67|4421.67|4421.67|4421.67|4421.67|4421.67|4421.67|0
1630409720000|2021-08-31 11:35:20|4421.79|4421.79|4421.79|4421.79|4421.79|4421.79|4421.79|4421.79|0
1630409740000|2021-08-31 11:35:40|4423.03|4423.03|4424.27|4424.27|4424.27|4424.27|4423.03|4423.03|0
1630409790000|2021-08-31 11:36:30|4426.75|4426.75|4427.01|4427.01|4427.01|4427.01|4426.75|4426.75|0
1630409810000|2021-08-31 11:36:50|4425.77|4425.77|4425.77|4425.77|4425.77|4425.77|4425.77|4425.77|0
1630409890000|2021-08-31 11:38:10|4429.48|4429.48|4429.48|4429.48|4429.48|4429.48|4429.48|4429.48|0
1630409950000|2021-08-31 11:39:10|4430.72|4430.72|4430.72|4430.72|4430.72|4430.72|4430.72|4430.72|0
1630410000000|2021-08-31 11:40:00|4430.98|4430.98|4430.98|4430.98|4430.98|4430.98|4430.98|4430.98|0
1630410050000|2021-08-31 11:40:50|4431.1|4431.1|4432.34|4432.34|4432.34|4432.34|4431.1|4431.1|0
1630410060000|2021-08-31 11:41:00|4432.6|4432.6|4432.77|4432.77|4432.77|4432.77|4432.6|4432.6|0
1630410070000|2021-08-31 11:41:10|4432.51|4432.51|4432.51|4432.51|4432.51|4432.51|4432.51|4432.51|0
1630410100000|2021-08-31 11:41:40|4431.27|4431.27|4432.51|4432.51|4432.51|4432.51|4431.27|4431.27|0
1630410120000|2021-08-31 11:42:00|4431.27|4431.27|4431.27|4431.27|4431.27|4431.27|4431.27|4431.27|0
1630410130000|2021-08-31 11:42:10|4431.02|4431.02|4430.89|4430.89|4431.02|4431.02|4430.89|4430.89|0
1630410150000|2021-08-31 11:42:30|4431.15|4431.15|4431.53|4431.53|4431.53|4431.53|4431.15|4431.15|0
1630410180000|2021-08-31 11:43:00|4432.77|4432.77|4432.77|4432.77|4432.77|4432.77|4432.77|4432.77|0
1630410270000|2021-08-31 11:44:30|4434.01|4434.01|4434.01|4434.01|4434.01|4434.01|4434.01|4434.01|0
1630410300000|2021-08-31 11:45:00|4433.75|4433.75|4433.75|4433.75|4433.75|4433.75|4433.75|4433.75|0
1630410360000|2021-08-31 11:46:00|4432.51|4432.51|4432|4432|4432.51|4432.51|4432|4432|0
1630410510000|2021-08-31 11:48:30|4429.53|4429.53|4429.78|4429.78|4429.78|4429.78|4429.53|4429.53|0
1630410570000|2021-08-31 11:49:30|4429.91|4429.91|4429.78|4429.78|4429.91|4429.91|4429.78|4429.78|0
1630410630000|2021-08-31 11:50:30|4429.65|4429.65|4429.53|4429.53|4429.65|4429.65|4429.53|4429.53|0
1630410710000|2021-08-31 11:51:50|4429.27|4429.27|4429.4|4429.4|4429.4|4429.4|4429.27|4429.27|0
1630410750000|2021-08-31 11:52:30|4429.27|4429.27|4429.27|4429.27|4429.27|4429.27|4429.27|4429.27|0
1630410770000|2021-08-31 11:52:50|4429.15|4429.15|4429.02|4429.02|4429.15|4429.15|4429.02|4429.02|0
1630410860000|2021-08-31 11:54:20|4427.78|4427.78|4426.41|4426.41|4427.78|4427.78|4426.41|4426.41|0
1630410870000|2021-08-31 11:54:30|4426.76|4426.76|4426.76|4426.76|4426.76|4426.76|4426.76|4426.76|0
1630410880000|2021-08-31 11:54:40|4426.93|4426.93|4426.93|4426.93|4426.93|4426.93|4426.93|4426.93|0
1630410970000|2021-08-31 11:56:10|4427.1|4427.1|4427.1|4427.1|4427.1|4427.1|4427.1|4427.1|0
1630411010000|2021-08-31 11:56:50|4425.86|4425.86|4425.61|4425.61|4425.86|4425.86|4425.61|4425.61|0
1630411030000|2021-08-31 11:57:10|4425.48|4425.48|4425.74|4425.74|4425.86|4425.86|4425.48|4425.48|0
1630411090000|2021-08-31 11:58:10|4426.24|4426.24|4426.24|4426.24|4426.24|4426.24|4426.24|4426.24|0
1630411100000|2021-08-31 11:58:20|4427.48|4427.48|4427.48|4427.48|4427.48|4427.48|4427.48|4427.48|0
1630411130000|2021-08-31 11:58:50|4428.72|4428.72|4428.72|4428.72|4428.72|4428.72|4428.72|4428.72|0
1630411140000|2021-08-31 11:59:00|4428.85|4428.85|4428.85|4428.85|4428.85|4428.85|4428.85|4428.85|0
1630411160000|2021-08-31 11:59:20|4429.1|4429.1|4427.86|4427.86|4429.1|4429.1|4427.86|4427.86|0
1630411190000|2021-08-31 11:59:50|4427.74|4427.74|4427.74|4427.74|4427.74|4427.74|4427.74|4427.74|0
1630411210000|2021-08-31 12:00:10|4427.61|4427.61|4427.61|4427.61|4427.61|4427.61|4427.61|4427.61|0
1630411230000|2021-08-31 12:00:30|4426.37|4426.37|4426.37|4426.37|4426.37|4426.37|4426.37|4426.37|0
1630411260000|2021-08-31 12:01:00|4425.99|4425.99|4424.75|4424.75|4425.99|4425.99|4424.75|4424.75|0
1630411290000|2021-08-31 12:01:30|4424.5|4424.5|4422.02|4422.02|4424.5|4424.5|4422.02|4422.02|0
1630411330000|2021-08-31 12:02:10|4424.5|4424.5|4424.5|4424.5|4424.5|4424.5|4424.5|4424.5|0
1630411340000|2021-08-31 12:02:20|4425.74|4425.74|4425.99|4425.99|4425.99|4425.99|4425.74|4425.74|0
1630411390000|2021-08-31 12:03:10|4427.23|4427.23|4427.23|4427.23|4427.23|4427.23|4427.23|4427.23|0
1630411480000|2021-08-31 12:04:40|4427.48|4427.48|4427.48|4427.48|4427.48|4427.48|4427.48|4427.48|0
1630411500000|2021-08-31 12:05:00|4427.23|4427.23|4427.1|4427.1|4427.23|4427.23|4427.1|4427.1|0
1630411510000|2021-08-31 12:05:10|4426.72|4426.72|4426.34|4426.34|4426.72|4426.72|4426.34|4426.34|0
1630411550000|2021-08-31 12:05:50|4427.58|4427.58|4427.58|4427.58|4427.58|4427.58|4427.58|4427.58|0
1630411610000|2021-08-31 12:06:50|4428.82|4428.82|4428.82|4428.82|4428.82|4428.82|4428.82|4428.82|0
1630411680000|2021-08-31 12:08:00|4427.58|4427.58|4427.58|4427.58|4427.58|4427.58|4427.58|4427.58|0
1630411690000|2021-08-31 12:08:10|4430.06|4430.06|4430.06|4430.06|4430.06|4430.06|4430.06|4430.06|0
1630411700000|2021-08-31 12:08:20|4430.18|4430.18|4430.31|4430.31|4430.31|4430.31|4430.18|4430.18|0
1630411710000|2021-08-31 12:08:30|4431.55|4431.55|4431.55|4431.55|4431.55|4431.55|4431.55|4431.55|0
1630411750000|2021-08-31 12:09:10|4430.31|4430.31|4430.18|4430.18|4430.31|4430.31|4430.18|4430.18|0
1630411820000|2021-08-31 12:10:20|4430.31|4430.31|4431.55|4431.55|4431.55|4431.55|4430.31|4430.31|0
1630411850000|2021-08-31 12:10:50|4431.8|4431.8|4431.8|4431.8|4431.8|4431.8|4431.8|4431.8|0
1630411860000|2021-08-31 12:11:00|4433.04|4433.04|4433.04|4433.04|4433.04|4433.04|4433.04|4433.04|0
1630411870000|2021-08-31 12:11:10|4433.17|4433.17|4433.17|4433.17|4433.17|4433.17|4433.17|4433.17|0
1630411990000|2021-08-31 12:13:10|4433.3|4433.3|4433.3|4433.3|4433.3|4433.3|4433.3|4433.3|0
1630412190000|2021-08-31 12:16:30|4430.82|4430.82|4433.3|4433.3|4433.3|4433.3|4430.82|4430.82|0
1630412200000|2021-08-31 12:16:40|4432.95|4432.95|4432.95|4432.95|4432.95|4432.95|4432.95|4432.95|0
1630412270000|2021-08-31 12:17:50|4432.83|4432.83|4432.83|4432.83|4432.83|4432.83|4432.83|4432.83|0
1630412280000|2021-08-31 12:18:00|4432.7|4432.7|4432.32|4432.32|4432.7|4432.7|4432.32|4432.32|0
1630412320000|2021-08-31 12:18:40|4434.8|4434.8|4434.8|4434.8|4434.8|4434.8|4434.8|4434.8|0
1630412340000|2021-08-31 12:19:00|4434.46|4434.46|4434.46|4434.46|4434.46|4434.46|4434.46|4434.46|0
1630412370000|2021-08-31 12:19:30|4435.7|4435.7|4435.7|4435.7|4435.7|4435.7|4435.7|4435.7|0
1630412410000|2021-08-31 12:20:10|4434.46|4434.46|4434.46|4434.46|4434.46|4434.46|4434.46|4434.46|0
1630412420000|2021-08-31 12:20:20|4433.22|4433.22|4433.22|4433.22|4433.22|4433.22|4433.22|4433.22|0
1630412460000|2021-08-31 12:21:00|4432.84|4432.84|4432.84|4432.84|4432.84|4432.84|4432.84|4432.84|0
1630412480000|2021-08-31 12:21:20|4432.71|4432.71|4432.71|4432.71|4432.71|4432.71|4432.71|4432.71|0
1630412600000|2021-08-31 12:23:20|4432.58|4432.58|4430.1|4430.1|4432.58|4432.58|4430.1|4430.1|0
1630412620000|2021-08-31 12:23:40|4428.87|4428.87|4428.87|4428.87|4428.87|4428.87|4428.87|4428.87|0
1630412660000|2021-08-31 12:24:20|4427.63|4427.63|4427.63|4427.63|4427.63|4427.63|4427.63|4427.63|0
1630412680000|2021-08-31 12:24:40|4427.46|4427.46|4427.46|4427.46|4427.46|4427.46|4427.46|4427.46|0
1630412690000|2021-08-31 12:24:50|4427.96|4427.96|4427.58|4427.58|4427.96|4427.96|4427.58|4427.58|0
1630412700000|2021-08-31 12:25:00|4427.71|4427.71|4427.71|4427.71|4427.71|4427.71|4427.71|4427.71|0
1630412740000|2021-08-31 12:25:40|4426.47|4426.47|4426.47|4426.47|4426.47|4426.47|4426.47|4426.47|0
1630412750000|2021-08-31 12:25:50|4426.72|4426.72|4426.72|4426.72|4426.72|4426.72|4426.72|4426.72|0
1630412760000|2021-08-31 12:26:00|4426.85|4426.85|4426.68|4426.68|4426.85|4426.85|4426.68|4426.68|0
1630412810000|2021-08-31 12:26:50|4426.81|4426.81|4426.81|4426.81|4426.81|4426.81|4426.81|4426.81|0
1630412830000|2021-08-31 12:27:10|4426.68|4426.68|4426.68|4426.68|4426.68|4426.68|4426.68|4426.68|0
1630412870000|2021-08-31 12:27:50|4425.44|4425.44|4425.44|4425.44|4425.44|4425.44|4425.44|4425.44|0
1630412900000|2021-08-31 12:28:20|4424.2|4424.2|4424.2|4424.2|4424.2|4424.2|4424.2|4424.2|0
1630412910000|2021-08-31 12:28:30|4424.08|4424.08|4424.08|4424.08|4424.08|4424.08|4424.08|4424.08|0
1630412960000|2021-08-31 12:29:20|4422.84|4422.84|4422.84|4422.84|4422.84|4422.84|4422.84|4422.84|0
1630412970000|2021-08-31 12:29:30|4423.22|4423.22|4422.96|4422.96|4423.22|4423.22|4422.96|4422.96|0
1630412980000|2021-08-31 12:29:40|4422.84|4422.84|4422.58|4422.58|4422.84|4422.84|4422.58|4422.58|0
1630413000000|2021-08-31 12:30:00|4422.71|4422.71|4422.71|4422.71|4422.71|4422.71|4422.71|4422.71|0
1630413050000|2021-08-31 12:30:50|4423.22|4423.22|4423.39|4423.39|4423.39|4423.39|4423.22|4423.22|0
1630413060000|2021-08-31 12:31:00|4422.15|4422.15|4422.15|4422.15|4422.15|4422.15|4422.15|4422.15|0
1630413090000|2021-08-31 12:31:30|4423.39|4423.39|4423.39|4423.39|4423.39|4423.39|4423.39|4423.39|0
1630413180000|2021-08-31 12:33:00|4423.52|4423.52|4423.77|4423.77|4423.77|4423.77|4423.52|4423.52|0
1630413230000|2021-08-31 12:33:50|4423.9|4423.9|4423.9|4423.9|4423.9|4423.9|4423.9|4423.9|0
1630413300000|2021-08-31 12:35:00|4423.77|4423.77|4423.77|4423.77|4423.77|4423.77|4423.77|4423.77|0
1630413310000|2021-08-31 12:35:10|4423.9|4423.9|4423.9|4423.9|4423.9|4423.9|4423.9|4423.9|0
1630413320000|2021-08-31 12:35:20|4423.64|4423.64|4423.64|4423.64|4423.64|4423.64|4423.64|4423.64|0
1630413340000|2021-08-31 12:35:40|4424.88|4424.88|4427.36|4427.36|4427.36|4427.36|4424.88|4424.88|0
1630413350000|2021-08-31 12:35:50|4427.11|4427.11|4427.11|4427.11|4427.11|4427.11|4427.11|4427.11|0
1630413380000|2021-08-31 12:36:20|4427.36|4427.36|4427.36|4427.36|4427.36|4427.36|4427.36|4427.36|0
1630413440000|2021-08-31 12:37:20|4427.49|4427.49|4427.49|4427.49|4427.49|4427.49|4427.49|4427.49|0
1630413450000|2021-08-31 12:37:30|4428.73|4428.73|4428.98|4428.98|4428.98|4428.98|4428.73|4428.73|0
1630413460000|2021-08-31 12:37:40|4429.61|4429.61|4429.61|4429.61|4429.61|4429.61|4429.61|4429.61|0
1630413490000|2021-08-31 12:38:10|4429.49|4429.49|4429.11|4429.11|4429.49|4429.49|4429.11|4429.11|0
1630413520000|2021-08-31 12:38:40|4429.36|4429.36|4429.36|4429.36|4429.36|4429.36|4429.36|4429.36|0
1630413540000|2021-08-31 12:39:00|4429.53|4429.53|4429.7|4429.7|4429.7|4429.7|4429.53|4429.53|0
1630413560000|2021-08-31 12:39:20|4429.45|4429.45|4429.45|4429.45|4429.45|4429.45|4429.45|4429.45|0
1630413590000|2021-08-31 12:39:50|4430.69|4430.69|4430.69|4430.69|4430.69|4430.69|4430.69|4430.69|0
1630413610000|2021-08-31 12:40:10|4429.45|4429.45|4428.21|4428.21|4429.45|4429.45|4428.21|4428.21|0
1630413640000|2021-08-31 12:40:40|4428.46|4428.46|4428.72|4428.72|4428.72|4428.72|4428.46|4428.46|0
1630413740000|2021-08-31 12:42:20|4428.59|4428.59|4428.59|4428.59|4428.59|4428.59|4428.59|4428.59|0
1630413870000|2021-08-31 12:44:30|4427.35|4427.35|4427.35|4427.35|4427.35|4427.35|4427.35|4427.35|0
1630413900000|2021-08-31 12:45:00|4426.11|4426.11|4426.11|4426.11|4426.11|4426.11|4426.11|4426.11|0
1630413920000|2021-08-31 12:45:20|4426.36|4426.36|4426.36|4426.36|4426.36|4426.36|4426.36|4426.36|0
1630413980000|2021-08-31 12:46:20|4426.11|4426.11|4426.11|4426.11|4426.11|4426.11|4426.11|4426.11|0
1630414050000|2021-08-31 12:47:30|4426.24|4426.24|4427.48|4427.48|4427.48|4427.48|4426.24|4426.24|0
1630414100000|2021-08-31 12:48:20|4427.6|4427.6|4427.6|4427.6|4427.6|4427.6|4427.6|4427.6|0
1630414230000|2021-08-31 12:50:30|4428.84|4428.84|4428.84|4428.84|4428.84|4428.84|4428.84|4428.84|0
1630414310000|2021-08-31 12:51:50|4428.97|4428.97|4428.97|4428.97|4428.97|4428.97|4428.97|4428.97|0
1630414420000|2021-08-31 12:53:40|4429.22|4429.22|4429.22|4429.22|4429.22|4429.22|4429.22|4429.22|0
1630414430000|2021-08-31 12:53:50|4429.6|4429.6|4429.6|4429.6|4429.6|4429.6|4429.6|4429.6|0
1630414440000|2021-08-31 12:54:00|4430.84|4430.84|4430.84|4430.84|4430.84|4430.84|4430.84|4430.84|0
1630414450000|2021-08-31 12:54:10|4430.97|4430.97|4430.97|4430.97|4430.97|4430.97|4430.97|4430.97|0
1630414500000|2021-08-31 12:55:00|4429.73|4429.73|4429.73|4429.73|4429.73|4429.73|4429.73|4429.73|0
1630414530000|2021-08-31 12:55:30|4429.35|4429.35|4429.35|4429.35|4429.35|4429.35|4429.35|4429.35|0
1630414540000|2021-08-31 12:55:40|4428.11|4428.11|4428.11|4428.11|4428.11|4428.11|4428.11|4428.11|0
1630414580000|2021-08-31 12:56:20|4426.87|4426.87|4425.63|4425.63|4426.87|4426.87|4425.63|4425.63|0
1630414610000|2021-08-31 12:56:50|4424.39|4424.39|4424.39|4424.39|4424.39|4424.39|4424.39|4424.39|0
1630414650000|2021-08-31 12:57:30|4424.27|4424.27|4424.14|4424.14|4424.27|4424.27|4424.14|4424.14|0
1630414670000|2021-08-31 12:57:50|4424.27|4424.27|4424.14|4424.14|4424.27|4424.27|4424.14|4424.14|0
1630414700000|2021-08-31 12:58:20|4424.27|4424.27|4424.14|4424.14|4424.27|4424.27|4424.14|4424.14|0
1630414750000|2021-08-31 12:59:10|4423.89|4423.89|4423.89|4423.89|4423.89|4423.89|4423.89|4423.89|0
1630414760000|2021-08-31 12:59:20|4424.14|4424.14|4424.39|4424.39|4424.39|4424.39|4424.14|4424.14|0
1630414780000|2021-08-31 12:59:40|4424.52|4424.52|4424.52|4424.52|4424.52|4424.52|4424.52|4424.52|0
1630414820000|2021-08-31 13:00:20|4424.9|4424.9|4424.9|4424.9|4424.9|4424.9|4424.9|4424.9|0
1630414870000|2021-08-31 13:01:10|4424.65|4424.65|4424.39|4424.39|4424.65|4424.65|4424.39|4424.39|0
1630414920000|2021-08-31 13:02:00|4424.27|4424.27|4421.53|4421.53|4424.27|4424.27|4421.53|4421.53|0
1630414930000|2021-08-31 13:02:10|4420.3|4420.3|4420.3|4420.3|4420.3|4420.3|4420.3|4420.3|0
1630415030000|2021-08-31 13:03:50|4419.06|4419.06|4419.06|4419.06|4419.06|4419.06|4419.06|4419.06|0
1630415040000|2021-08-31 13:04:00|4420.3|4420.3|4421.79|4421.79|4421.79|4421.79|4420.3|4420.3|0
1630415100000|2021-08-31 13:05:00|4420.55|4420.55|4420.3|4420.3|4420.55|4420.55|4420.3|4420.3|0
1630415150000|2021-08-31 13:05:50|4420.42|4420.42|4420.42|4420.42|4420.42|4420.42|4420.42|4420.42|0
1630415170000|2021-08-31 13:06:10|4421.66|4421.66|4421.66|4421.66|4421.66|4421.66|4421.66|4421.66|0
1630415240000|2021-08-31 13:07:20|4421.92|4421.92|4421.92|4421.92|4421.92|4421.92|4421.92|4421.92|0
1630415310000|2021-08-31 13:08:30|4420.68|4420.68|4421.92|4421.92|4421.92|4421.92|4420.68|4420.68|0
1630415320000|2021-08-31 13:08:40|4421.79|4421.79|4421.79|4421.79|4421.79|4421.79|4421.79|4421.79|0
1630415400000|2021-08-31 13:10:00|4421.96|4421.96|4421.79|4421.79|4421.96|4421.96|4421.79|4421.79|0
1630415450000|2021-08-31 13:10:50|4421.92|4421.92|4421.92|4421.92|4421.92|4421.92|4421.92|4421.92|0
1630415460000|2021-08-31 13:11:00|4420.68|4420.68|4420.8|4420.8|4420.8|4420.8|4420.68|4420.68|0
1630415480000|2021-08-31 13:11:20|4422.04|4422.04|4423.28|4423.28|4423.28|4423.28|4422.04|4422.04|0
1630415520000|2021-08-31 13:12:00|4422.65|4422.65|4422.14|4422.14|4422.65|4422.65|4422.14|4422.14|0
1630415560000|2021-08-31 13:12:40|4422.52|4422.52|4422.52|4422.52|4422.52|4422.52|4422.52|4422.52|0
1630415570000|2021-08-31 13:12:50|4422.9|4422.9|4422.9|4422.9|4422.9|4422.9|4422.9|4422.9|0
1630415580000|2021-08-31 13:13:00|4424.14|4424.14|4424.14|4424.14|4424.14|4424.14|4424.14|4424.14|0
1630415600000|2021-08-31 13:13:20|4422.9|4422.9|4422.9|4422.9|4422.9|4422.9|4422.9|4422.9|0
1630415640000|2021-08-31 13:14:00|4423.03|4423.03|4423.03|4423.03|4423.03|4423.03|4423.03|4423.03|0
1630415660000|2021-08-31 13:14:20|4424.27|4424.27|4424.27|4424.27|4424.27|4424.27|4424.27|4424.27|0
1630415740000|2021-08-31 13:15:40|4424.52|4424.52|4424.27|4424.27|4424.52|4424.52|4424.27|4424.27|0
1630415780000|2021-08-31 13:16:20|4425.51|4425.51|4427.98|4427.98|4427.98|4427.98|4425.51|4425.51|0
1630415790000|2021-08-31 13:16:30|4428.32|4428.32|4428.32|4428.32|4428.32|4428.32|4428.32|4428.32|0
1630415810000|2021-08-31 13:16:50|4428.49|4428.49|4428.49|4428.49|4428.49|4428.49|4428.49|4428.49|0
1630415870000|2021-08-31 13:17:50|4429.73|4429.73|4429.73|4429.73|4429.73|4429.73|4429.73|4429.73|0
1630415920000|2021-08-31 13:18:40|4427.26|4427.26|4427.26|4427.26|4427.26|4427.26|4427.26|4427.26|0
1630415990000|2021-08-31 13:19:50|4427.51|4427.51|4427.64|4427.64|4427.64|4427.64|4427.51|4427.51|0
1630416000000|2021-08-31 13:20:00|4431.35|4431.35|4431.35|4431.35|4431.35|4431.35|4431.35|4431.35|0
1630416010000|2021-08-31 13:20:10|4430.11|4430.11|4430.11|4430.11|4430.11|4430.11|4430.11|4430.11|0
1630416030000|2021-08-31 13:20:30|4429.86|4429.86|4429.86|4429.86|4429.86|4429.86|4429.86|4429.86|0
1630416050000|2021-08-31 13:20:50|4431.1|4431.1|4431.1|4431.1|4431.1|4431.1|4431.1|4431.1|0
1630416080000|2021-08-31 13:21:20|4431.27|4431.27|4431.27|4431.27|4431.27|4431.27|4431.27|4431.27|0
1630416150000|2021-08-31 13:22:30|4431.14|4431.14|4431.02|4431.02|4431.14|4431.14|4431.02|4431.02|0
1630416210000|2021-08-31 13:23:30|4432.25|4432.25|4432.89|4432.89|4432.89|4432.89|4432.25|4432.25|0
1630416220000|2021-08-31 13:23:40|4433.14|4433.14|4433.14|4433.14|4433.14|4433.14|4433.14|4433.14|0
1630416230000|2021-08-31 13:23:50|4434.38|4434.38|4434.38|4434.38|4434.38|4434.38|4434.38|4434.38|0
1630416240000|2021-08-31 13:24:00|4433.14|4433.14|4433.14|4433.14|4433.14|4433.14|4433.14|4433.14|0
1630416310000|2021-08-31 13:25:10|4434.38|4434.38|4434.38|4434.38|4434.38|4434.38|4434.38|4434.38|0
1630416320000|2021-08-31 13:25:20|4434.51|4434.51|4434.51|4434.51|4434.51|4434.51|4434.51|4434.51|0
1630416330000|2021-08-31 13:25:30|4434.38|4434.38|4434|4434|4434.38|4434.38|4434|4434|0
1630416380000|2021-08-31 13:26:20|4433.88|4433.88|4433.88|4433.88|4433.88|4433.88|4433.88|4433.88|0
1630416420000|2021-08-31 13:27:00|4433.62|4433.62|4433.62|4433.62|4433.62|4433.62|4433.62|4433.62|0
1630416470000|2021-08-31 13:27:50|4432.38|4432.38|4432.38|4432.38|4432.38|4432.38|4432.38|4432.38|0
1630416540000|2021-08-31 13:29:00|4431.14|4431.14|4431.14|4431.14|4431.14|4431.14|4431.14|4431.14|0
1630416590000|2021-08-31 13:29:50|4429.9|4429.9|4429.9|4429.9|4429.9|4429.9|4429.9|4429.9|0
1630416600000|2021-08-31 13:30:00|4432.38|4432.38|4432.38|4432.38|4432.38|4432.38|4432.38|4432.38|0
1630416610000|2021-08-31 13:30:10|4433.88|4433.88|4433.88|4433.88|4433.88|4433.88|4433.88|4433.88|0
1630416630000|2021-08-31 13:30:30|4434|4434|4434|4434|4434|4434|4434|4434|0
1630416640000|2021-08-31 13:30:40|4434.13|4434.13|4434.38|4434.38|4434.38|4434.38|4434.13|4434.13|0
1630416650000|2021-08-31 13:30:50|4434.56|4434.56|4432.43|4432.43|4434.56|4434.56|4432.43|4432.43|0
1630416660000|2021-08-31 13:31:00|4432.3|4432.3|4432.3|4432.3|4432.3|4432.3|4432.3|4432.3|0
1630416670000|2021-08-31 13:31:10|4431.06|4431.06|4431.06|4431.06|4431.06|4431.06|4431.06|4431.06|0
1630416690000|2021-08-31 13:31:30|4429.82|4429.82|4429.95|4429.95|4429.95|4429.95|4429.82|4429.82|0
1630416700000|2021-08-31 13:31:40|4430.2|4430.2|4430.2|4430.2|4430.2|4430.2|4430.2|4430.2|0
1630416720000|2021-08-31 13:32:00|4431.44|4431.44|4432.2|4432.2|4432.2|4432.2|4431.44|4431.44|0
1630416740000|2021-08-31 13:32:20|4430.96|4430.96|4434.68|4434.68|4434.68|4434.68|4430.96|4430.96|0
1630416750000|2021-08-31 13:32:30|4433.44|4433.44|4433.44|4433.44|4433.44|4433.44|4433.44|4433.44|0
1630416760000|2021-08-31 13:32:40|4435.92|4435.92|4433.44|4433.44|4435.92|4435.92|4433.44|4433.44|0
1630416770000|2021-08-31 13:32:50|4433.19|4433.19|4432.94|4432.94|4433.19|4433.19|4432.94|4432.94|0
1630416780000|2021-08-31 13:33:00|4433.06|4433.06|4433.06|4433.06|4433.06|4433.06|4433.06|4433.06|0
1630416800000|2021-08-31 13:33:20|4429.34|4429.34|4429.34|4429.34|4429.34|4429.34|4429.34|4429.34|0
1630416810000|2021-08-31 13:33:30|4428.11|4428.11|4429.09|4429.09|4429.09|4429.09|4427.85|4427.85|0
1630416830000|2021-08-31 13:33:50|4429.47|4429.47|4429.47|4429.47|4429.47|4429.47|4429.47|4429.47|0
1630416890000|2021-08-31 13:34:50|4430.71|4430.71|4430.71|4430.71|4430.71|4430.71|4430.71|4430.71|0
1630416900000|2021-08-31 13:35:00|4430.37|4430.37|4430.37|4430.37|4430.37|4430.37|4430.37|4430.37|0
1630416910000|2021-08-31 13:35:10|4430.62|4430.62|4430.62|4430.62|4430.62|4430.62|4430.62|4430.62|0
1630416920000|2021-08-31 13:35:20|4430.37|4430.37|4429.13|4429.13|4430.37|4430.37|4427.89|4427.89|0
1630416940000|2021-08-31 13:35:40|4429.39|4429.39|4430.37|4430.37|4430.5|4430.5|4429.26|4429.26|0
1630416960000|2021-08-31 13:36:00|4429.13|4429.13|4429.13|4429.13|4429.13|4429.13|4429.13|4429.13|0
1630416970000|2021-08-31 13:36:10|4427.89|4427.89|4427.89|4427.89|4427.89|4427.89|4427.89|4427.89|0
1630416980000|2021-08-31 13:36:20|4429.13|4429.13|4429.13|4429.13|4429.13|4429.13|4429.13|4429.13|0
1630416990000|2021-08-31 13:36:30|4427.89|4427.89|4427.89|4427.89|4427.89|4427.89|4427.89|4427.89|0
1630417010000|2021-08-31 13:36:50|4426.53|4426.53|4426.53|4426.53|4426.53|4426.53|4426.53|4426.53|0
1630417020000|2021-08-31 13:37:00|4425.29|4425.29|4425.29|4425.29|4425.29|4425.29|4425.29|4425.29|0
1630417060000|2021-08-31 13:37:40|4425.16|4425.16|4425.16|4425.16|4425.16|4425.16|4425.16|4425.16|0
1630417070000|2021-08-31 13:37:50|4425.29|4425.29|4425.79|4425.79|4425.79|4425.79|4425.29|4425.29|0
1630417080000|2021-08-31 13:38:00|4427.03|4427.03|4428.27|4428.27|4428.27|4428.27|4427.03|4427.03|0
1630417090000|2021-08-31 13:38:10|4428.4|4428.4|4427.16|4427.16|4428.4|4428.4|4427.16|4427.16|0
1630417100000|2021-08-31 13:38:20|4425.92|4425.92|4427.16|4427.16|4427.16|4427.16|4425.92|4425.92|0
1630417110000|2021-08-31 13:38:30|4426.78|4426.78|4426.53|4426.53|4426.78|4426.78|4426.53|4426.53|0
1630417120000|2021-08-31 13:38:40|4426.87|4426.87|4426.87|4426.87|4426.87|4426.87|4426.87|4426.87|0
1630417160000|2021-08-31 13:39:20|4425.63|4425.63|4425.63|4425.63|4425.63|4425.63|4425.63|4425.63|0
1630417180000|2021-08-31 13:39:40|4425.5|4425.5|4425.88|4425.88|4425.88|4425.88|4425.5|4425.5|0
1630417230000|2021-08-31 13:40:30|4424.64|4424.64|4425.88|4425.88|4425.88|4425.88|4424.64|4424.64|0
1630417250000|2021-08-31 13:40:50|4425.71|4425.71|4425.71|4425.71|4425.71|4425.71|4425.71|4425.71|0
1630417290000|2021-08-31 13:41:30|4425.45|4425.45|4425.55|4425.55|4425.8|4425.8|4425.45|4425.45|0
1630417320000|2021-08-31 13:42:00|4424.31|4424.31|4424.31|4424.31|4424.31|4424.31|4424.31|4424.31|0
1630417350000|2021-08-31 13:42:30|4421.83|4421.83|4421.45|4421.45|4421.83|4421.83|4421.45|4421.45|0
1630417360000|2021-08-31 13:42:40|4422.69|4422.69|4422.69|4422.69|4422.69|4422.69|4422.69|4422.69|0
1630417390000|2021-08-31 13:43:10|4422.86|4422.86|4422.86|4422.86|4422.86|4422.86|4422.86|4422.86|0
1630417410000|2021-08-31 13:43:30|4422.6|4422.6|4422.6|4422.6|4422.6|4422.6|4422.6|4422.6|0
1630417430000|2021-08-31 13:43:50|4422.48|4422.48|4422.48|4422.48|4422.48|4422.48|4422.48|4422.48|0
1630417470000|2021-08-31 13:44:30|4422.22|4422.22|4422.22|4422.22|4422.22|4422.22|4422.22|4422.22|0
1630417480000|2021-08-31 13:44:40|4423.46|4423.46|4423.46|4423.46|4423.46|4423.46|4423.46|4423.46|0
1630417500000|2021-08-31 13:45:00|4423.21|4423.21|4423.21|4423.21|4423.21|4423.21|4421.97|4421.97|0
1630417540000|2021-08-31 13:45:40|4423.38|4423.38|4423.38|4423.38|4423.38|4423.38|4423.38|4423.38|0
1630417550000|2021-08-31 13:45:50|4422.14|4422.14|4422.14|4422.14|4422.14|4422.14|4422.14|4422.14|0
1630417570000|2021-08-31 13:46:10|4421.8|4421.8|4420.56|4420.56|4421.8|4421.8|4420.56|4420.56|0
1630417580000|2021-08-31 13:46:20|4420.18|4420.18|4419.84|4419.84|4420.18|4420.18|4419.84|4419.84|0
1630417590000|2021-08-31 13:46:30|4419.67|4419.67|4419.41|4419.41|4419.67|4419.67|4419.41|4419.41|0
1630417610000|2021-08-31 13:46:50|4418.17|4418.17|4423.13|4423.13|4423.13|4423.13|4418.17|4418.17|0
1630417620000|2021-08-31 13:47:00|4423|4423|4422.37|4422.37|4423|4423|4422.37|4422.37|0
1630417630000|2021-08-31 13:47:10|4423.61|4423.61|4423.61|4423.61|4423.61|4423.61|4423.61|4423.61|0
1630417640000|2021-08-31 13:47:20|4422.37|4422.37|4421.13|4421.13|4422.37|4422.37|4421.13|4421.13|0
1630417660000|2021-08-31 13:47:40|4421.26|4421.26|4422.75|4422.75|4422.75|4422.75|4421.13|4421.13|0
1630417680000|2021-08-31 13:48:00|4422.62|4422.62|4421.26|4421.26|4422.62|4422.62|4421.26|4421.26|0
1630417700000|2021-08-31 13:48:20|4421.38|4421.38|4421.64|4421.64|4421.64|4421.64|4421.38|4421.38|0
1630417710000|2021-08-31 13:48:30|4422.88|4422.88|4422.88|4422.88|4422.88|4422.88|4422.88|4422.88|0
1630417720000|2021-08-31 13:48:40|4422.62|4422.62|4422.62|4422.62|4422.62|4422.62|4421.38|4421.38|0
1630417730000|2021-08-31 13:48:50|4421.38|4421.38|4421.38|4421.38|4421.38|4421.38|4421.38|4421.38|0
1630417750000|2021-08-31 13:49:10|4421.26|4421.26|4421.26|4421.26|4421.26|4421.26|4421.26|4421.26|0
1630417780000|2021-08-31 13:49:40|4421.09|4421.09|4421.09|4421.09|4421.09|4421.09|4421.09|4421.09|0
1630417800000|2021-08-31 13:50:00|4420.96|4420.96|4420.96|4420.96|4420.96|4420.96|4420.96|4420.96|0
1630417820000|2021-08-31 13:50:20|4420.83|4420.83|4419.59|4419.59|4420.83|4420.83|4419.59|4419.59|0
1630417830000|2021-08-31 13:50:30|4419.47|4419.47|4419.47|4419.47|4419.47|4419.47|4419.47|4419.47|0
1630417840000|2021-08-31 13:50:40|4418.23|4418.23|4419.47|4419.47|4419.47|4419.47|4418.23|4418.23|0
1630417850000|2021-08-31 13:50:50|4419.09|4419.09|4419.09|4419.09|4419.09|4419.09|4419.09|4419.09|0
1630417860000|2021-08-31 13:51:00|4419.34|4419.34|4418.1|4418.1|4419.34|4419.34|4418.1|4418.1|0
1630417870000|2021-08-31 13:51:10|4419.34|4419.34|4419.34|4419.34|4419.34|4419.34|4419.34|4419.34|0
1630417890000|2021-08-31 13:51:30|4418.1|4418.1|4417.76|4417.76|4418.1|4418.1|4417.76|4417.76|0
1630417900000|2021-08-31 13:51:40|4418.14|4418.14|4418.14|4418.14|4418.14|4418.14|4418.14|4418.14|0
1630417910000|2021-08-31 13:51:50|4417.88|4417.88|4418.01|4418.01|4418.01|4418.01|4417.88|4417.88|0
1630417920000|2021-08-31 13:52:00|4416.77|4416.77|4416.77|4416.77|4416.77|4416.77|4416.77|4416.77|0
1630417930000|2021-08-31 13:52:10|4415.4|4415.4|4416.64|4416.64|4416.64|4416.64|4415.4|4415.4|0
1630417950000|2021-08-31 13:52:30|4416.77|4416.77|4418.39|4418.39|4418.39|4418.39|4416.77|4416.77|0
1630418000000|2021-08-31 13:53:20|4419.63|4419.63|4419.63|4419.63|4419.63|4419.63|4419.63|4419.63|0
1630418030000|2021-08-31 13:53:50|4419.5|4419.5|4419.5|4419.5|4419.5|4419.5|4419.5|4419.5|0
1630418040000|2021-08-31 13:54:00|4419.25|4419.25|4416.77|4416.77|4419.25|4419.25|4416.77|4416.77|0
1630418050000|2021-08-31 13:54:10|4418.01|4418.01|4418.01|4418.01|4418.01|4418.01|4418.01|4418.01|0
1630418060000|2021-08-31 13:54:20|4417.88|4417.88|4417.88|4417.88|4417.88|4417.88|4417.88|4417.88|0
1630418080000|2021-08-31 13:54:40|4417.76|4417.76|4417.76|4417.76|4417.76|4417.76|4417.76|4417.76|0
1630418090000|2021-08-31 13:54:50|4416.52|4416.52|4416.52|4416.52|4416.52|4416.52|4416.52|4416.52|0
1630418110000|2021-08-31 13:55:10|4416.14|4416.14|4416.14|4416.14|4416.14|4416.14|4416.14|4416.14|0
1630418120000|2021-08-31 13:55:20|4414.9|4414.9|4414.9|4414.9|4414.9|4414.9|4413.66|4413.66|0
1630418130000|2021-08-31 13:55:30|4414.73|4414.73|4414.73|4414.73|4414.73|4414.73|4414.73|4414.73|0
1630418140000|2021-08-31 13:55:40|4414.6|4414.6|4417.08|4417.08|4417.08|4417.08|4414.6|4414.6|0
1630418190000|2021-08-31 13:56:30|4418.32|4418.32|4418.7|4418.7|4418.7|4418.7|4418.32|4418.32|0
1630418200000|2021-08-31 13:56:40|4418.57|4418.57|4418.44|4418.44|4418.7|4418.7|4418.44|4418.44|0
1630418210000|2021-08-31 13:56:50|4418.57|4418.57|4418.57|4418.57|4418.57|4418.57|4418.57|4418.57|0
1630418220000|2021-08-31 13:57:00|4418.95|4418.95|4419.12|4419.12|4420.36|4420.36|4418.95|4418.95|0
1630418230000|2021-08-31 13:57:10|4417.88|4417.88|4419.12|4419.12|4419.12|4419.12|4417.88|4417.88|0
1630418240000|2021-08-31 13:57:20|4419.25|4419.25|4419.25|4419.25|4419.25|4419.25|4419.25|4419.25|0
1630418250000|2021-08-31 13:57:30|4419.38|4419.38|4419.12|4419.12|4419.38|4419.38|4419.12|4419.12|0
1630418260000|2021-08-31 13:57:40|4420.36|4420.36|4420.36|4420.36|4420.36|4420.36|4420.36|4420.36|0
1630418290000|2021-08-31 13:58:10|4420.19|4420.19|4420.15|4420.15|4420.19|4420.19|4420.02|4420.02|0
1630418300000|2021-08-31 13:58:20|4420.32|4420.32|4420.32|4420.32|4420.32|4420.32|4420.32|4420.32|0
1630418310000|2021-08-31 13:58:30|4420.49|4420.49|4420.49|4420.49|4420.49|4420.49|4420.49|4420.49|0
1630418340000|2021-08-31 13:59:00|4421.12|4421.12|4421.12|4421.12|4421.12|4421.12|4421.12|4421.12|0
1630418370000|2021-08-31 13:59:30|4420.87|4420.87|4420.87|4420.87|4420.87|4420.87|4420.87|4420.87|0
1630418390000|2021-08-31 13:59:50|4419.63|4419.63|4420.87|4420.87|4420.87|4420.87|4419.63|4419.63|0
1630418400000|2021-08-31 14:00:00|4419.63|4419.63|4419.63|4419.63|4419.63|4419.63|4419.63|4419.63|0
1630418410000|2021-08-31 14:00:10|4418.39|4418.39|4418.39|4418.39|4418.39|4418.39|4418.39|4418.39|0
1630418420000|2021-08-31 14:00:20|4417.88|4417.88|4417.88|4417.88|4417.88|4417.88|4417.88|4417.88|0
1630418440000|2021-08-31 14:00:40|4417.76|4417.76|4417.41|4417.41|4417.76|4417.76|4417.41|4417.41|0
1630418460000|2021-08-31 14:01:00|4418.65|4418.65|4418.65|4418.65|4418.65|4418.65|4418.65|4418.65|0
1630418470000|2021-08-31 14:01:10|4418.78|4418.78|4418.78|4418.78|4418.78|4418.78|4418.78|4418.78|0
1630418480000|2021-08-31 14:01:20|4419.29|4419.29|4419.16|4419.16|4419.29|4419.29|4419.16|4419.16|0
1630418490000|2021-08-31 14:01:30|4418.9|4418.9|4418.9|4418.9|4418.9|4418.9|4418.9|4418.9|0
1630418500000|2021-08-31 14:01:40|4420.14|4420.14|4418.9|4418.9|4420.14|4420.14|4418.9|4418.9|0
1630418510000|2021-08-31 14:01:50|4420.14|4420.14|4417.16|4417.16|4420.14|4420.14|4417.16|4417.16|0
1630418520000|2021-08-31 14:02:00|4418.4|4418.4|4418.4|4418.4|4418.4|4418.4|4418.4|4418.4|0
1630418530000|2021-08-31 14:02:10|4418.52|4418.52|4418.52|4418.52|4419.76|4419.76|4418.52|4418.52|0
1630418540000|2021-08-31 14:02:20|4417.28|4417.28|4418.52|4418.52|4418.52|4418.52|4417.28|4417.28|0
1630418560000|2021-08-31 14:02:40|4418.4|4418.4|4418.27|4418.27|4418.4|4418.4|4418.27|4418.27|0
1630418570000|2021-08-31 14:02:50|4418.65|4418.65|4419.89|4419.89|4419.89|4419.89|4418.65|4418.65|0
1630418580000|2021-08-31 14:03:00|4418.65|4418.65|4418.65|4418.65|4418.65|4418.65|4418.65|4418.65|0
1630418590000|2021-08-31 14:03:10|4419.89|4419.89|4420.02|4420.02|4420.02|4420.02|4419.89|4419.89|0
1630418620000|2021-08-31 14:03:40|4420.52|4420.52|4420.52|4420.52|4420.52|4420.52|4420.52|4420.52|0
1630418690000|2021-08-31 14:04:50|4421.76|4421.76|4421.76|4421.76|4421.76|4421.76|4421.76|4421.76|0
1630418700000|2021-08-31 14:05:00|4421.51|4421.51|4421.51|4421.51|4421.51|4421.51|4421.51|4421.51|0
1630418710000|2021-08-31 14:05:10|4420.27|4420.27|4417.79|4417.79|4420.27|4420.27|4417.79|4417.79|0
1630418720000|2021-08-31 14:05:20|4417.67|4417.67|4417.67|4417.67|4417.67|4417.67|4417.67|4417.67|0
1630418730000|2021-08-31 14:05:30|4417.54|4417.54|4417.67|4417.67|4417.67|4417.67|4417.54|4417.54|0
1630418760000|2021-08-31 14:06:00|4417.54|4417.54|4417.54|4417.54|4417.54|4417.54|4416.3|4416.3|0
1630418770000|2021-08-31 14:06:10|4416.3|4416.3|4416.3|4416.3|4416.3|4416.3|4416.3|4416.3|0
1630418780000|2021-08-31 14:06:20|4416.17|4416.17|4417.41|4417.41|4417.41|4417.41|4416.17|4416.17|0
1630418800000|2021-08-31 14:06:40|4418.65|4418.65|4420.14|4420.14|4420.14|4420.14|4418.65|4418.65|0
1630418810000|2021-08-31 14:06:50|4420.66|4420.66|4420.66|4420.66|4420.66|4420.66|4420.66|4420.66|0
1630418820000|2021-08-31 14:07:00|4420.83|4420.83|4421.21|4421.21|4421.21|4421.21|4420.83|4420.83|0
1630418830000|2021-08-31 14:07:10|4421.34|4421.34|4421.34|4421.34|4421.34|4421.34|4421.34|4421.34|0
1630418850000|2021-08-31 14:07:30|4421.47|4421.47|4422.83|4422.83|4422.83|4422.83|4421.47|4421.47|0
1630418870000|2021-08-31 14:07:50|4422.49|4422.49|4422.49|4422.49|4422.49|4422.49|4422.49|4422.49|0
1630418880000|2021-08-31 14:08:00|4421.25|4421.25|4422.49|4422.49|4422.49|4422.49|4421.25|4421.25|0
1630418890000|2021-08-31 14:08:10|4422.66|4422.66|4422.33|4422.33|4422.83|4422.83|4422.33|4422.33|0
1630418900000|2021-08-31 14:08:20|4421.82|4421.82|4421.82|4421.82|4421.82|4421.82|4421.82|4421.82|0
1630418930000|2021-08-31 14:08:50|4422.2|4422.2|4421.94|4421.94|4422.2|4422.2|4421.94|4421.94|0
1630418940000|2021-08-31 14:09:00|4422.12|4422.12|4420.88|4420.88|4422.12|4422.12|4420.88|4420.88|0
1630418960000|2021-08-31 14:09:20|4419.64|4419.64|4419.64|4419.64|4419.64|4419.64|4419.64|4419.64|0
1630418990000|2021-08-31 14:09:50|4420.15|4420.15|4420.15|4420.15|4420.15|4420.15|4420.15|4420.15|0
1630419020000|2021-08-31 14:10:20|4419.89|4419.89|4420.02|4420.02|4420.02|4420.02|4419.89|4419.89|0
1630419050000|2021-08-31 14:10:50|4421.26|4421.26|4421.39|4421.39|4421.39|4421.39|4421.26|4421.26|0
1630419110000|2021-08-31 14:11:50|4421.26|4421.26|4421.26|4421.26|4421.26|4421.26|4421.26|4421.26|0
1630419120000|2021-08-31 14:12:00|4420.88|4420.88|4420.88|4420.88|4420.88|4420.88|4420.88|4420.88|0
1630419150000|2021-08-31 14:12:30|4419.64|4419.64|4420.88|4420.88|4420.88|4420.88|4419.64|4419.64|0
1630419160000|2021-08-31 14:12:40|4419.64|4419.64|4418.4|4418.4|4419.64|4419.64|4418.4|4418.4|0
1630419170000|2021-08-31 14:12:50|4419.64|4419.64|4419.64|4419.64|4419.64|4419.64|4419.64|4419.64|0
1630419190000|2021-08-31 14:13:10|4419.89|4419.89|4419.89|4419.89|4419.89|4419.89|4419.89|4419.89|0
1630419210000|2021-08-31 14:13:30|4420.02|4420.02|4420.02|4420.02|4420.02|4420.02|4420.02|4420.02|0
1630419230000|2021-08-31 14:13:50|4418.78|4418.78|4420.02|4420.02|4420.02|4420.02|4418.78|4418.78|0
1630419240000|2021-08-31 14:14:00|4421.26|4421.26|4421.26|4421.26|4421.26|4421.26|4421.26|4421.26|0
1630419270000|2021-08-31 14:14:30|4421.39|4421.39|4421.39|4421.39|4421.39|4421.39|4421.39|4421.39|0
1630419340000|2021-08-31 14:15:40|4420.15|4420.15|4420.15|4420.15|4420.15|4420.15|4420.15|4420.15|0
1630419350000|2021-08-31 14:15:50|4421.39|4421.39|4421.51|4421.51|4421.51|4421.51|4420.15|4420.15|0
1630419360000|2021-08-31 14:16:00|4421.34|4421.34|4419.85|4419.85|4421.34|4421.34|4418.61|4418.61|0
1630419380000|2021-08-31 14:16:20|4418.61|4418.61|4419.85|4419.85|4419.85|4419.85|4418.61|4418.61|0
1630419390000|2021-08-31 14:16:30|4420.1|4420.1|4418.73|4418.73|4420.1|4420.1|4418.73|4418.73|0
1630419410000|2021-08-31 14:16:50|4419.97|4419.97|4419.97|4419.97|4419.97|4419.97|4419.97|4419.97|0
1630419430000|2021-08-31 14:17:10|4418.73|4418.73|4418.73|4418.73|4418.73|4418.73|4418.73|4418.73|0
1630419460000|2021-08-31 14:17:40|4418.48|4418.48|4417.41|4417.41|4418.53|4418.53|4417.29|4417.29|0
1630419480000|2021-08-31 14:18:00|4416.17|4416.17|4416.17|4416.17|4416.17|4416.17|4416.17|4416.17|0
1630419490000|2021-08-31 14:18:10|4416.3|4416.3|4416.3|4416.3|4416.3|4416.3|4416.3|4416.3|0
1630419500000|2021-08-31 14:18:20|4416.56|4416.56|4416.56|4416.56|4416.56|4416.56|4416.56|4416.56|0
1630419520000|2021-08-31 14:18:40|4417.79|4417.79|4417.79|4417.79|4417.79|4417.79|4417.79|4417.79|0
1630419540000|2021-08-31 14:19:00|4418.14|4418.14|4418.14|4418.14|4418.14|4418.14|4418.14|4418.14|0
1630419580000|2021-08-31 14:19:40|4417.97|4417.97|4417.97|4417.97|4417.97|4417.97|4417.97|4417.97|0
1630419590000|2021-08-31 14:19:50|4417.79|4417.79|4417.79|4417.79|4417.79|4417.79|4417.79|4417.79|0
1630419620000|2021-08-31 14:20:20|4417.92|4417.92|4417.92|4417.92|4417.92|4417.92|4416.68|4416.68|0
1630419630000|2021-08-31 14:20:30|4419.16|4419.16|4419.16|4419.16|4419.16|4419.16|4419.16|4419.16|0
1630419650000|2021-08-31 14:20:50|4419.03|4419.03|4419.03|4419.03|4419.03|4419.03|4419.03|4419.03|0
1630419660000|2021-08-31 14:21:00|4417.79|4417.79|4417.79|4417.79|4417.79|4417.79|4417.79|4417.79|0
1630419670000|2021-08-31 14:21:10|4417.67|4417.67|4417.79|4417.79|4417.79|4417.79|4417.67|4417.67|0
1630419680000|2021-08-31 14:21:20|4417.29|4417.29|4418.53|4418.53|4418.53|4418.53|4417.29|4417.29|0
1630419700000|2021-08-31 14:21:40|4419.77|4419.77|4419.77|4419.77|4419.77|4419.77|4419.77|4419.77|0
1630419740000|2021-08-31 14:22:20|4419.64|4419.64|4419.64|4419.64|4419.64|4419.64|4419.64|4419.64|0
1630419750000|2021-08-31 14:22:30|4419.51|4419.51|4418.27|4418.27|4419.51|4419.51|4418.27|4418.27|0
1630419760000|2021-08-31 14:22:40|4417.93|4417.93|4417.93|4417.93|4417.93|4417.93|4417.93|4417.93|0
1630419780000|2021-08-31 14:23:00|4418.44|4418.44|4418.05|4418.05|4418.44|4418.44|4418.05|4418.05|0
1630419820000|2021-08-31 14:23:40|4418.23|4418.23|4418.23|4418.23|4418.23|4418.23|4418.23|4418.23|0
1630419870000|2021-08-31 14:24:30|4418.61|4418.61|4418.61|4418.61|4418.61|4418.61|4418.61|4418.61|0
1630419880000|2021-08-31 14:24:40|4419.85|4419.85|4419.67|4419.67|4419.85|4419.85|4419.67|4419.67|0
1630419900000|2021-08-31 14:25:00|4419.29|4419.29|4419.29|4419.29|4419.29|4419.29|4419.29|4419.29|0
1630419910000|2021-08-31 14:25:10|4418.05|4418.05|4418.05|4418.05|4418.05|4418.05|4418.05|4418.05|0
1630419920000|2021-08-31 14:25:20|4419.29|4419.29|4419.29|4419.29|4419.29|4419.29|4419.29|4419.29|0
1630419960000|2021-08-31 14:26:00|4419.04|4419.04|4419.04|4419.04|4419.04|4419.04|4419.04|4419.04|0
1630419980000|2021-08-31 14:26:20|4420.28|4420.28|4420.28|4420.28|4420.28|4420.28|4420.28|4420.28|0
1630420040000|2021-08-31 14:27:20|4420.15|4420.15|4420.15|4420.15|4420.15|4420.15|4420.15|4420.15|0
1630420070000|2021-08-31 14:27:50|4420.28|4420.28|4420.28|4420.28|4420.28|4420.28|4420.28|4420.28|0
1630420080000|2021-08-31 14:28:00|4420.03|4420.03|4419.9|4419.9|4420.03|4420.03|4419.9|4419.9|0
1630420190000|2021-08-31 14:29:50|4420.03|4420.03|4420.03|4420.03|4420.03|4420.03|4420.03|4420.03|0
1630420210000|2021-08-31 14:30:10|4418.79|4418.79|4418.66|4418.66|4418.79|4418.79|4418.66|4418.66|0
1630420220000|2021-08-31 14:30:20|4417.42|4417.42|4417.29|4417.29|4417.42|4417.42|4417.29|4417.29|0
1630420250000|2021-08-31 14:30:50|4417.55|4417.55|4417.55|4417.55|4417.55|4417.55|4417.55|4417.55|0
1630420260000|2021-08-31 14:31:00|4417.29|4417.29|4417.29|4417.29|4417.29|4417.29|4417.29|4417.29|0
1630420270000|2021-08-31 14:31:10|4416.05|4416.05|4416.05|4416.05|4416.05|4416.05|4416.05|4416.05|0
1630420290000|2021-08-31 14:31:30|4416.18|4416.18|4417.55|4417.55|4417.55|4417.55|4416.18|4416.18|0
1630420300000|2021-08-31 14:31:40|4417.67|4417.67|4417.67|4417.67|4417.67|4417.67|4417.67|4417.67|0
1630420360000|2021-08-31 14:32:40|4418.91|4418.91|4418.91|4418.91|4418.91|4418.91|4418.91|4418.91|0
1630420380000|2021-08-31 14:33:00|4419.04|4419.04|4420.28|4420.28|4420.28|4420.28|4419.04|4419.04|0
1630420430000|2021-08-31 14:33:50|4420.53|4420.53|4420.66|4420.66|4420.66|4420.66|4420.53|4420.53|0
1630420440000|2021-08-31 14:34:00|4420.53|4420.53|4420.53|4420.53|4420.53|4420.53|4420.53|4420.53|0
1630420460000|2021-08-31 14:34:20|4420.41|4420.41|4420.41|4420.41|4420.41|4420.41|4420.41|4420.41|0
1630420500000|2021-08-31 14:35:00|4420.28|4420.28|4420.15|4420.15|4420.28|4420.28|4420.15|4420.15|0
1630420510000|2021-08-31 14:35:10|4421.39|4421.39|4421.39|4421.39|4421.39|4421.39|4421.39|4421.39|0
1630420520000|2021-08-31 14:35:20|4421.74|4421.74|4421.74|4421.74|4421.74|4421.74|4421.74|4421.74|0
1630420540000|2021-08-31 14:35:40|4421.48|4421.48|4421.61|4421.61|4421.61|4421.61|4421.48|4421.48|0
1630420580000|2021-08-31 14:36:20|4422.85|4422.85|4422.85|4422.85|4422.85|4422.85|4422.85|4422.85|0
1630420590000|2021-08-31 14:36:30|4422.59|4422.59|4422.59|4422.59|4422.59|4422.59|4422.59|4422.59|0
1630420610000|2021-08-31 14:36:50|4421.35|4421.35|4421.35|4421.35|4421.35|4421.35|4421.35|4421.35|0
1630420640000|2021-08-31 14:37:20|4420.12|4420.12|4420.12|4420.12|4420.12|4420.12|4420.12|4420.12|0
1630420650000|2021-08-31 14:37:30|4419.99|4419.99|4419.99|4419.99|4419.99|4419.99|4419.99|4419.99|0
1630420660000|2021-08-31 14:37:40|4418.75|4418.75|4419.99|4419.99|4419.99|4419.99|4418.75|4418.75|0
1630420700000|2021-08-31 14:38:20|4419.61|4419.61|4417.99|4417.99|4419.61|4419.61|4417.99|4417.99|0
1630420720000|2021-08-31 14:38:40|4417.82|4417.82|4417.82|4417.82|4417.82|4417.82|4417.82|4417.82|0
1630420740000|2021-08-31 14:39:00|4418.07|4418.07|4418.32|4418.32|4418.32|4418.32|4418.07|4418.07|0
1630420780000|2021-08-31 14:39:40|4419.56|4419.56|4419.56|4419.56|4419.56|4419.56|4419.56|4419.56|0
1630420790000|2021-08-31 14:39:50|4419.82|4419.82|4420.93|4420.93|4420.93|4420.93|4419.69|4419.69|0
1630420800000|2021-08-31 14:40:00|4422.17|4422.17|4422.17|4422.17|4422.17|4422.17|4422.17|4422.17|0
1630420840000|2021-08-31 14:40:40|4422.29|4422.29|4422.55|4422.55|4422.55|4422.55|4422.29|4422.29|0
1630420850000|2021-08-31 14:40:50|4422.68|4422.68|4422.68|4422.68|4422.68|4422.68|4422.68|4422.68|0
1630420890000|2021-08-31 14:41:30|4422.93|4422.93|4422.93|4422.93|4422.93|4422.93|4422.93|4422.93|0
1630420960000|2021-08-31 14:42:40|4423.06|4423.06|4423.06|4423.06|4423.06|4423.06|4423.06|4423.06|0
1630420980000|2021-08-31 14:43:00|4424.3|4424.3|4424.3|4424.3|4424.3|4424.3|4424.3|4424.3|0
1630420990000|2021-08-31 14:43:10|4423.06|4423.06|4423.18|4423.18|4423.18|4423.18|4423.06|4423.06|0
1630421000000|2021-08-31 14:43:20|4422.93|4422.93|4422.93|4422.93|4423.06|4423.06|4422.93|4422.93|0
1630421010000|2021-08-31 14:43:30|4422.8|4422.8|4422.8|4422.8|4422.8|4422.8|4422.8|4422.8|0
1630421090000|2021-08-31 14:44:50|4422.68|4422.68|4422.68|4422.68|4422.68|4422.68|4422.68|4422.68|0
1630421140000|2021-08-31 14:45:40|4421.44|4421.44|4421.44|4421.44|4421.44|4421.44|4421.44|4421.44|0
1630421170000|2021-08-31 14:46:10|4421.31|4421.31|4421.31|4421.31|4421.31|4421.31|4421.31|4421.31|0
1630421210000|2021-08-31 14:46:50|4420.07|4420.07|4419.94|4419.94|4420.07|4420.07|4419.94|4419.94|0
1630421230000|2021-08-31 14:47:10|4421.18|4421.18|4421.18|4421.18|4421.18|4421.18|4421.18|4421.18|0
1630421250000|2021-08-31 14:47:30|4421.44|4421.44|4421.44|4421.44|4421.44|4421.44|4421.44|4421.44|0
1630421310000|2021-08-31 14:48:30|4421.94|4421.94|4421.94|4421.94|4421.94|4421.94|4421.94|4421.94|0
1630421320000|2021-08-31 14:48:40|4421.82|4421.82|4421.82|4421.82|4421.82|4421.82|4421.82|4421.82|0
1630421330000|2021-08-31 14:48:50|4421.69|4421.69|4421.69|4421.69|4421.69|4421.69|4421.69|4421.69|0
1630421350000|2021-08-31 14:49:10|4421.56|4421.56|4421.69|4421.69|4421.69|4421.69|4421.56|4421.56|0
1630421360000|2021-08-31 14:49:20|4421.82|4421.82|4421.82|4421.82|4421.82|4421.82|4421.82|4421.82|0
1630421400000|2021-08-31 14:50:00|4421.94|4421.94|4421.94|4421.94|4421.94|4421.94|4421.94|4421.94|0
1630421410000|2021-08-31 14:50:10|4421.82|4421.82|4421.82|4421.82|4421.82|4421.82|4421.82|4421.82|0
1630421440000|2021-08-31 14:50:40|4421.56|4421.56|4421.82|4421.82|4421.82|4421.82|4421.56|4421.56|0
1630421470000|2021-08-31 14:51:10|4422.07|4422.07|4421.94|4421.94|4422.07|4422.07|4421.94|4421.94|0
1630421500000|2021-08-31 14:51:40|4422.07|4422.07|4422.07|4422.07|4422.07|4422.07|4422.07|4422.07|0
1630421530000|2021-08-31 14:52:10|4422.2|4422.2|4422.45|4422.45|4422.45|4422.45|4422.2|4422.2|0
1630421540000|2021-08-31 14:52:20|4422.33|4422.33|4422.2|4422.2|4422.33|4422.33|4422.2|4422.2|0
1630421580000|2021-08-31 14:53:00|4422.07|4422.07|4422.07|4422.07|4422.07|4422.07|4422.07|4422.07|0
1630421620000|2021-08-31 14:53:40|4421.94|4421.94|4421.94|4421.94|4421.94|4421.94|4421.94|4421.94|0
1630421700000|2021-08-31 14:55:00|4423.18|4423.18|4424.68|4424.68|4424.68|4424.68|4423.18|4423.18|0
1630421720000|2021-08-31 14:55:20|4424.85|4424.85|4424.85|4424.85|4424.85|4424.85|4424.85|4424.85|0
1630421770000|2021-08-31 14:56:10|4425.1|4425.1|4426.72|4426.72|4426.72|4426.72|4425.1|4425.1|0
1630421780000|2021-08-31 14:56:20|4426.85|4426.85|4426.85|4426.85|4426.85|4426.85|4426.85|4426.85|0
1630421870000|2021-08-31 14:57:50|4428.09|4428.09|4428.26|4428.26|4428.26|4428.26|4428.09|4428.09|0
1630421880000|2021-08-31 14:58:00|4428.43|4428.43|4428.34|4428.34|4428.52|4428.52|4428.26|4428.26|0
1630421900000|2021-08-31 14:58:20|4428.22|4428.22|4428.22|4428.22|4428.22|4428.22|4428.22|4428.22|0
1630421940000|2021-08-31 14:59:00|4427.84|4427.84|4428.09|4428.09|4428.09|4428.09|4427.84|4427.84|0
1630421950000|2021-08-31 14:59:10|4426.85|4426.85|4427.96|4427.96|4428.09|4428.09|4426.85|4426.85|0
1630421960000|2021-08-31 14:59:20|4428.09|4428.09|4428.09|4428.09|4428.09|4428.09|4428.09|4428.09|0
1630422010000|2021-08-31 15:00:10|4427.96|4427.96|4426.21|4426.21|4427.96|4427.96|4426.21|4426.21|0
1630422020000|2021-08-31 15:00:20|4424.98|4424.98|4424.98|4424.98|4424.98|4424.98|4424.98|4424.98|0
1630422040000|2021-08-31 15:00:40|4426.21|4426.21|4427.45|4427.45|4427.45|4427.45|4426.21|4426.21|0
1630422050000|2021-08-31 15:00:50|4427.28|4427.28|4427.28|4427.28|4427.28|4427.28|4427.28|4427.28|0
1630422060000|2021-08-31 15:01:00|4427.41|4427.41|4427.41|4427.41|4427.41|4427.41|4427.41|4427.41|0
1630422090000|2021-08-31 15:01:30|4426.17|4426.17|4426.3|4426.3|4426.3|4426.3|4426.17|4426.17|0
1630422100000|2021-08-31 15:01:40|4425.06|4425.06|4425.06|4425.06|4425.06|4425.06|4425.06|4425.06|0
1630422110000|2021-08-31 15:01:50|4425.18|4425.18|4425.18|4425.18|4425.18|4425.18|4425.18|4425.18|0
1630422120000|2021-08-31 15:02:00|4426.42|4426.42|4426.42|4426.42|4426.42|4426.42|4426.42|4426.42|0
1630422140000|2021-08-31 15:02:20|4426.8|4426.8|4426.93|4426.93|4426.93|4426.93|4426.8|4426.8|0
1630422150000|2021-08-31 15:02:30|4427.06|4427.06|4427.06|4427.06|4427.06|4427.06|4427.06|4427.06|0
1630422180000|2021-08-31 15:03:00|4427.44|4427.44|4427.31|4427.31|4427.44|4427.44|4427.31|4427.31|0
1630422190000|2021-08-31 15:03:10|4428.55|4428.55|4427.31|4427.31|4428.55|4428.55|4427.31|4427.31|0
1630422200000|2021-08-31 15:03:20|4427.57|4427.57|4427.57|4427.57|4427.57|4427.57|4427.57|4427.57|0
1630422220000|2021-08-31 15:03:40|4427.44|4427.44|4427.44|4427.44|4427.44|4427.44|4427.44|4427.44|0
1630422240000|2021-08-31 15:04:00|4427.61|4427.61|4428.72|4428.72|4428.72|4428.72|4427.48|4427.48|0
1630422250000|2021-08-31 15:04:10|4428.59|4428.59|4427.36|4427.36|4428.59|4428.59|4427.36|4427.36|0
1630422260000|2021-08-31 15:04:20|4426.12|4426.12|4425.99|4425.99|4427.36|4427.36|4425.99|4425.99|0
1630422310000|2021-08-31 15:05:10|4426.24|4426.24|4426.12|4426.12|4426.24|4426.24|4426.12|4426.12|0
1630422320000|2021-08-31 15:05:20|4424.88|4424.88|4424.88|4424.88|4424.88|4424.88|4424.88|4424.88|0
1630422330000|2021-08-31 15:05:30|4426.12|4426.12|4426.12|4426.12|4426.12|4426.12|4426.12|4426.12|0
1630422370000|2021-08-31 15:06:10|4424.88|4424.88|4424.88|4424.88|4424.88|4424.88|4424.88|4424.88|0
1630422380000|2021-08-31 15:06:20|4425|4425|4425|4425|4425|4425|4425|4425|0
1630422410000|2021-08-31 15:06:50|4425.26|4425.26|4425.13|4425.13|4425.26|4425.26|4425.13|4425.13|0
1630422440000|2021-08-31 15:07:20|4423.89|4423.89|4423.89|4423.89|4423.89|4423.89|4423.89|4423.89|0
1630422450000|2021-08-31 15:07:30|4424.27|4424.27|4424.27|4424.27|4424.27|4424.27|4424.27|4424.27|0
1630422460000|2021-08-31 15:07:40|4424.4|4424.4|4425.64|4425.64|4425.64|4425.64|4424.4|4424.4|0
1630422480000|2021-08-31 15:08:00|4425.77|4425.77|4425.89|4425.89|4425.89|4425.89|4425.77|4425.77|0
1630422510000|2021-08-31 15:08:30|4425.64|4425.64|4425.64|4425.64|4425.64|4425.64|4425.64|4425.64|0
1630422540000|2021-08-31 15:09:00|4425.89|4425.89|4425.89|4425.89|4425.89|4425.89|4425.89|4425.89|0
1630422560000|2021-08-31 15:09:20|4424.65|4424.65|4424.65|4424.65|4424.65|4424.65|4424.65|4424.65|0
1630422580000|2021-08-31 15:09:40|4425.89|4425.89|4426.15|4426.15|4426.15|4426.15|4425.89|4425.89|0
1630422590000|2021-08-31 15:09:50|4427.39|4427.39|4427.39|4427.39|4427.39|4427.39|4427.39|4427.39|0
1630422600000|2021-08-31 15:10:00|4427.26|4427.26|4427.26|4427.26|4427.26|4427.26|4427.26|4427.26|0
1630422610000|2021-08-31 15:10:10|4427.39|4427.39|4427.13|4427.13|4427.39|4427.39|4427.13|4427.13|0
1630422670000|2021-08-31 15:11:10|4427.01|4427.01|4427.01|4427.01|4427.01|4427.01|4427.01|4427.01|0
1630422680000|2021-08-31 15:11:20|4425.77|4425.77|4424.53|4424.53|4425.77|4425.77|4424.53|4424.53|0
1630422710000|2021-08-31 15:11:50|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|0
1630422730000|2021-08-31 15:12:10|4424.53|4424.53|4425.77|4425.77|4425.77|4425.77|4424.53|4424.53|0
1630422770000|2021-08-31 15:12:50|4424.53|4424.53|4424.53|4424.53|4424.53|4424.53|4424.53|4424.53|0
1630422780000|2021-08-31 15:13:00|4425.77|4425.77|4425.77|4425.77|4425.77|4425.77|4425.77|4425.77|0
1630422800000|2021-08-31 15:13:20|4425.89|4425.89|4425.89|4425.89|4425.89|4425.89|4425.89|4425.89|0
1630422820000|2021-08-31 15:13:40|4425.64|4425.64|4425.64|4425.64|4425.64|4425.64|4425.64|4425.64|0
1630422850000|2021-08-31 15:14:10|4425.77|4425.77|4425.77|4425.77|4425.77|4425.77|4425.77|4425.77|0
1630422900000|2021-08-31 15:15:00|4427.01|4427.01|4427.01|4427.01|4427.01|4427.01|4427.01|4427.01|0
1630422910000|2021-08-31 15:15:10|4425.77|4425.77|4425.77|4425.77|4425.77|4425.77|4425.77|4425.77|0
1630422920000|2021-08-31 15:15:20|4425.64|4425.64|4425.64|4425.64|4425.64|4425.64|4425.64|4425.64|0
1630422930000|2021-08-31 15:15:30|4425.98|4425.98|4425.98|4425.98|4425.98|4425.98|4425.98|4425.98|0
1630422960000|2021-08-31 15:16:00|4426.11|4426.11|4425.86|4425.86|4426.11|4426.11|4425.86|4425.86|0
1630423000000|2021-08-31 15:16:40|4425.73|4425.73|4425.73|4425.73|4425.73|4425.73|4425.73|4425.73|0
1630423030000|2021-08-31 15:17:10|4426.97|4426.97|4426.97|4426.97|4426.97|4426.97|4426.97|4426.97|0
1630423090000|2021-08-31 15:18:10|4426.84|4426.84|4426.84|4426.84|4426.84|4426.84|4426.84|4426.84|0
1630423100000|2021-08-31 15:18:20|4426.97|4426.97|4428.46|4428.46|4428.46|4428.46|4426.97|4426.97|0
1630423160000|2021-08-31 15:19:20|4428.59|4428.59|4431.07|4431.07|4431.07|4431.07|4428.59|4428.59|0
1630423200000|2021-08-31 15:20:00|4430.94|4430.94|4430.94|4430.94|4431.07|4431.07|4430.94|4430.94|0
1630423210000|2021-08-31 15:20:10|4430.77|4430.77|4430.77|4430.77|4430.77|4430.77|4430.77|4430.77|0
1630423250000|2021-08-31 15:20:50|4429.53|4429.53|4429.66|4429.66|4429.66|4429.66|4429.53|4429.53|0
1630423260000|2021-08-31 15:21:00|4430.9|4430.9|4430.9|4430.9|4430.9|4430.9|4430.9|4430.9|0
1630423270000|2021-08-31 15:21:10|4431.02|4431.02|4430.9|4430.9|4431.02|4431.02|4430.9|4430.9|0
1630423280000|2021-08-31 15:21:20|4429.66|4429.66|4429.66|4429.66|4429.66|4429.66|4429.66|4429.66|0
1630423310000|2021-08-31 15:21:50|4430.9|4430.9|4432.13|4432.13|4432.13|4432.13|4430.9|4430.9|0
1630423330000|2021-08-31 15:22:10|4432.39|4432.39|4432.26|4432.26|4432.39|4432.39|4432.26|4432.26|0
1630423350000|2021-08-31 15:22:30|4432.09|4432.09|4432.09|4432.09|4432.09|4432.09|4432.09|4432.09|0
1630423370000|2021-08-31 15:22:50|4432.26|4432.26|4432.14|4432.14|4432.26|4432.26|4432.14|4432.14|0
1630423400000|2021-08-31 15:23:20|4431.88|4431.88|4431.88|4431.88|4431.88|4431.88|4431.88|4431.88|0
1630423420000|2021-08-31 15:23:40|4431.71|4431.71|4431.71|4431.71|4431.71|4431.71|4431.71|4431.71|0
1630423460000|2021-08-31 15:24:20|4430.47|4430.47|4429.23|4429.23|4430.47|4430.47|4429.23|4429.23|0
1630423470000|2021-08-31 15:24:30|4429.1|4429.1|4429.1|4429.1|4429.1|4429.1|4429.1|4429.1|0
1630423480000|2021-08-31 15:24:40|4429.23|4429.23|4429.23|4429.23|4429.23|4429.23|4429.23|4429.23|0
1630423500000|2021-08-31 15:25:00|4429.36|4429.36|4429.23|4429.23|4429.36|4429.36|4429.23|4429.23|0
1630423510000|2021-08-31 15:25:10|4430.47|4430.47|4430.3|4430.3|4430.47|4430.47|4430.3|4430.3|0
1630423520000|2021-08-31 15:25:20|4430.43|4430.43|4430.43|4430.43|4430.43|4430.43|4430.43|4430.43|0
1630423530000|2021-08-31 15:25:30|4430.3|4430.3|4430.3|4430.3|4430.3|4430.3|4430.3|4430.3|0
1630423560000|2021-08-31 15:26:00|4430.17|4430.17|4430.17|4430.17|4430.17|4430.17|4430.17|4430.17|0
1630423580000|2021-08-31 15:26:20|4430.43|4430.43|4429.19|4429.19|4430.43|4430.43|4429.19|4429.19|0
1630423590000|2021-08-31 15:26:30|4429.06|4429.06|4429.06|4429.06|4429.06|4429.06|4429.06|4429.06|0
1630423600000|2021-08-31 15:26:40|4429.31|4429.31|4429.31|4429.31|4429.31|4429.31|4429.31|4429.31|0
1630423620000|2021-08-31 15:27:00|4430.55|4430.55|4430.55|4430.55|4430.55|4430.55|4430.55|4430.55|0
1630423630000|2021-08-31 15:27:10|4429.31|4429.31|4429.31|4429.31|4429.31|4429.31|4429.31|4429.31|0
1630423660000|2021-08-31 15:27:40|4428.07|4428.07|4428.07|4428.07|4428.07|4428.07|4428.07|4428.07|0
1630423680000|2021-08-31 15:28:00|4428.2|4428.2|4427.13|4427.13|4428.37|4428.37|4427.13|4427.13|0
1630423690000|2021-08-31 15:28:10|4427.52|4427.52|4427.52|4427.52|4427.52|4427.52|4427.52|4427.52|0
1630423700000|2021-08-31 15:28:20|4427.26|4427.26|4427.26|4427.26|4427.26|4427.26|4427.13|4427.13|0
1630423720000|2021-08-31 15:28:40|4427.01|4427.01|4427.01|4427.01|4427.01|4427.01|4427.01|4427.01|0
1630423740000|2021-08-31 15:29:00|4427.18|4427.18|4425.94|4425.94|4427.18|4427.18|4425.94|4425.94|0
1630423750000|2021-08-31 15:29:10|4427.18|4427.18|4427.01|4427.01|4427.18|4427.18|4427.01|4427.01|0
1630423760000|2021-08-31 15:29:20|4426.88|4426.88|4426.88|4426.88|4426.88|4426.88|4426.88|4426.88|0
1630423780000|2021-08-31 15:29:40|4425.64|4425.64|4425.81|4425.81|4427.05|4427.05|4425.64|4425.64|0
1630423790000|2021-08-31 15:29:50|4425.56|4425.56|4428.55|4428.55|4428.55|4428.55|4424.32|4424.32|0
1630480500000|2021-09-01 07:15:00|4472.35|4472.35|4473.2|4473.2|4473.58|4473.58|4472.35|4472.35|0
1630480530000|2021-09-01 07:15:30|4473.71|4473.71|4473.71|4473.71|4473.71|4473.71|4473.71|4473.71|0
1630480540000|2021-09-01 07:15:40|4472.47|4472.47|4472.47|4472.47|4472.47|4472.47|4472.47|4472.47|0
1630480560000|2021-09-01 07:16:00|4473.71|4473.71|4476.32|4476.32|4476.32|4476.32|4473.71|4473.71|0
1630480590000|2021-09-01 07:16:30|4475.46|4475.46|4476.7|4476.7|4476.7|4476.7|4475.46|4475.46|0
1630480610000|2021-09-01 07:16:50|4477.93|4477.93|4477.93|4477.93|4477.93|4477.93|4477.93|4477.93|0
1630480620000|2021-09-01 07:17:00|4479.17|4479.17|4479.17|4479.17|4479.17|4479.17|4479.17|4479.17|0
1630480630000|2021-09-01 07:17:10|4475.46|4475.46|4474.57|4474.57|4475.46|4475.46|4474.57|4474.57|0
1630480650000|2021-09-01 07:17:30|4475.81|4475.81|4474.57|4474.57|4475.81|4475.81|4474.57|4474.57|0
1630480660000|2021-09-01 07:17:40|4474.95|4474.95|4474.95|4474.95|4474.95|4474.95|4474.95|4474.95|0
1630480670000|2021-09-01 07:17:50|4475.07|4475.07|4471.36|4471.36|4475.07|4475.07|4471.36|4471.36|0
1630480680000|2021-09-01 07:18:00|4472.6|4472.6|4474.44|4474.44|4474.44|4474.44|4471.96|4471.96|0
1630480700000|2021-09-01 07:18:20|4475.68|4475.68|4475.68|4475.68|4475.68|4475.68|4475.68|4475.68|0
1630480710000|2021-09-01 07:18:30|4474.44|4474.44|4474.44|4474.44|4474.44|4474.44|4474.44|4474.44|0
1630480730000|2021-09-01 07:18:50|4473.68|4473.68|4473.68|4473.68|4473.68|4473.68|4473.68|4473.68|0
1630480740000|2021-09-01 07:19:00|4472.44|4472.44|4471.2|4471.2|4472.44|4472.44|4471.2|4471.2|0
1630480750000|2021-09-01 07:19:10|4472.44|4472.44|4473.68|4473.68|4473.68|4473.68|4472.44|4472.44|0
1630480760000|2021-09-01 07:19:20|4474.92|4474.92|4476.16|4476.16|4476.16|4476.16|4474.92|4474.92|0
1630480800000|2021-09-01 07:20:00|4476.54|4476.54|4476.79|4476.79|4476.79|4476.79|4476.54|4476.54|0
1630480810000|2021-09-01 07:20:10|4478.03|4478.03|4480.51|4480.51|4480.51|4480.51|4478.03|4478.03|0
1630480820000|2021-09-01 07:20:20|4479.27|4479.27|4478.03|4478.03|4479.27|4479.27|4478.03|4478.03|0
1630480850000|2021-09-01 07:20:50|4479.27|4479.27|4479.27|4479.27|4479.27|4479.27|4479.27|4479.27|0
1630480860000|2021-09-01 07:21:00|4479.52|4479.52|4480.76|4480.76|4480.76|4480.76|4479.52|4479.52|0
1630480870000|2021-09-01 07:21:10|4482|4482|4483.24|4483.24|4483.24|4483.24|4482|4482|0
1630480930000|2021-09-01 07:22:10|4483.11|4483.11|4483.37|4483.37|4483.37|4483.37|4483.11|4483.11|0
1630480940000|2021-09-01 07:22:20|4483.54|4483.54|4486.02|4486.02|4486.02|4486.02|4483.54|4483.54|0
1630480950000|2021-09-01 07:22:30|4485.64|4485.64|4486.11|4486.11|4486.11|4486.11|4485.64|4485.64|0
1630480960000|2021-09-01 07:22:40|4485.73|4485.73|4485.73|4485.73|4485.73|4485.73|4485.73|4485.73|0
1630480980000|2021-09-01 07:23:00|4486.24|4486.24|4485|4485|4486.24|4486.24|4485|4485|0
1630480990000|2021-09-01 07:23:10|4484.83|4484.83|4484.96|4484.96|4484.96|4484.96|4484.58|4484.58|0
1630481010000|2021-09-01 07:23:30|4485.21|4485.21|4485.21|4485.21|4485.21|4485.21|4485.21|4485.21|0
1630481040000|2021-09-01 07:24:00|4482.73|4482.73|4483.97|4483.97|4483.97|4483.97|4482.73|4482.73|0
1630481070000|2021-09-01 07:24:30|4483.34|4483.34|4482.1|4482.1|4483.34|4483.34|4482.1|4482.1|0
1630481090000|2021-09-01 07:24:50|4482.23|4482.23|4482.23|4482.23|4482.23|4482.23|4482.23|4482.23|0
1630481140000|2021-09-01 07:25:40|4481.97|4481.97|4485.69|4485.69|4485.69|4485.69|4481.97|4481.97|0
1630481150000|2021-09-01 07:25:50|4486.93|4486.93|4490.65|4490.65|4490.65|4490.65|4486.93|4486.93|0
1630481160000|2021-09-01 07:26:00|4489.41|4489.41|4487.41|4487.41|4489.41|4489.41|4487.41|4487.41|0
1630481170000|2021-09-01 07:26:10|4486.17|4486.17|4486.55|4486.55|4487.41|4487.41|4486.17|4486.17|0
1630481200000|2021-09-01 07:26:40|4486.43|4486.43|4486.43|4486.43|4486.43|4486.43|4486.43|4486.43|0
1630481220000|2021-09-01 07:27:00|4486.81|4486.81|4487.57|4487.57|4487.57|4487.57|4486.81|4486.81|0
1630481230000|2021-09-01 07:27:10|4487.19|4487.19|4486.93|4486.93|4487.19|4487.19|4486.93|4486.93|0
1630481240000|2021-09-01 07:27:20|4487.06|4487.06|4487.06|4487.06|4487.06|4487.06|4487.06|4487.06|0
1630481270000|2021-09-01 07:27:50|4485.82|4485.82|4484.58|4484.58|4485.82|4485.82|4484.58|4484.58|0
1630481300000|2021-09-01 07:28:20|4485.22|4485.22|4485.22|4485.22|4485.22|4485.22|4485.22|4485.22|0
1630481340000|2021-09-01 07:29:00|4483.98|4483.98|4483.98|4483.98|4483.98|4483.98|4483.98|4483.98|0
1630481350000|2021-09-01 07:29:10|4481.5|4481.5|4480.26|4480.26|4481.5|4481.5|4480.26|4480.26|0
1630481390000|2021-09-01 07:29:50|4475.3|4475.3|4474.07|4474.07|4475.3|4475.3|4474.07|4474.07|0
1630481400000|2021-09-01 07:30:00|4474.57|4474.57|4474.57|4474.57|4474.57|4474.57|4472.1|4472.1|0
1630481440000|2021-09-01 07:30:40|4475.81|4475.81|4474.57|4474.57|4475.81|4475.81|4474.57|4474.57|0
1630481460000|2021-09-01 07:31:00|4474.32|4474.32|4474.32|4474.32|4474.32|4474.32|4474.32|4474.32|0
1630481470000|2021-09-01 07:31:10|4475.56|4475.56|4475.56|4475.56|4475.56|4475.56|4475.56|4475.56|0
1630481480000|2021-09-01 07:31:20|4475.05|4475.05|4474.42|4474.42|4475.05|4475.05|4474.42|4474.42|0
1630481510000|2021-09-01 07:31:50|4473.18|4473.18|4473.18|4473.18|4473.18|4473.18|4473.18|4473.18|0
1630481530000|2021-09-01 07:32:10|4474.42|4474.42|4475.3|4475.3|4475.3|4475.3|4474.42|4474.42|0
1630481550000|2021-09-01 07:32:30|4474.07|4474.07|4474.07|4474.07|4474.07|4474.07|4474.07|4474.07|0
1630481600000|2021-09-01 07:33:20|4473.56|4473.56|4472.32|4472.32|4473.56|4473.56|4472.32|4472.32|0
1630481610000|2021-09-01 07:33:30|4471.81|4471.81|4471.81|4471.81|4471.81|4471.81|4471.81|4471.81|0
1630481670000|2021-09-01 07:34:30|4473.05|4473.05|4473.22|4473.22|4473.22|4473.22|4473.05|4473.05|0
1630481680000|2021-09-01 07:34:40|4474.46|4474.46|4474.46|4474.46|4474.46|4474.46|4474.46|4474.46|0
1630481690000|2021-09-01 07:34:50|4473.22|4473.22|4471.98|4471.98|4473.22|4473.22|4471.98|4471.98|0
1630481790000|2021-09-01 07:36:30|4471.47|4471.47|4471.47|4471.47|4471.47|4471.47|4471.47|4471.47|0
1630481840000|2021-09-01 07:37:20|4472.71|4472.71|4472.71|4472.71|4472.71|4472.71|4472.71|4472.71|0
1630481850000|2021-09-01 07:37:30|4472.54|4472.54|4472.54|4472.54|4472.54|4472.54|4472.54|4472.54|0
1630481860000|2021-09-01 07:37:40|4471.3|4471.3|4471.3|4471.3|4471.3|4471.3|4471.3|4471.3|0
1630481890000|2021-09-01 07:38:10|4470.8|4470.8|4471.05|4471.05|4471.05|4471.05|4470.8|4470.8|0
1630481930000|2021-09-01 07:38:50|4469.81|4469.81|4469.81|4469.81|4469.81|4469.81|4469.81|4469.81|0
1630481960000|2021-09-01 07:39:20|4469.56|4469.56|4469.56|4469.56|4469.56|4469.56|4469.56|4469.56|0
1630481980000|2021-09-01 07:39:40|4468.32|4468.32|4468.32|4468.32|4468.32|4468.32|4468.32|4468.32|0
1630481990000|2021-09-01 07:39:50|4468.45|4468.45|4468.45|4468.45|4468.45|4468.45|4468.45|4468.45|0
1630482000000|2021-09-01 07:40:00|4468.1|4468.1|4468.1|4468.1|4468.1|4468.1|4468.1|4468.1|0
1630482010000|2021-09-01 07:40:10|4466.86|4466.86|4466.86|4466.86|4466.86|4466.86|4466.86|4466.86|0
1630482040000|2021-09-01 07:40:40|4467.24|4467.24|4467.24|4467.24|4467.24|4467.24|4467.24|4467.24|0
1630482080000|2021-09-01 07:41:20|4466|4466|4466|4466|4466|4466|4466|4466|0
1630482090000|2021-09-01 07:41:30|4464.76|4464.76|4464.76|4464.76|4464.76|4464.76|4464.76|4464.76|0
1630482110000|2021-09-01 07:41:50|4461.05|4461.05|4461.05|4461.05|4461.05|4461.05|4461.05|4461.05|0
1630482120000|2021-09-01 07:42:00|4460.92|4460.92|4460.54|4460.54|4460.92|4460.92|4460.54|4460.54|0
1630482150000|2021-09-01 07:42:30|4460.67|4460.67|4460.67|4460.67|4460.67|4460.67|4460.67|4460.67|0
1630482180000|2021-09-01 07:43:00|4458.19|4458.19|4458.19|4458.19|4458.19|4458.19|4458.19|4458.19|0
1630482210000|2021-09-01 07:43:30|4459.43|4459.43|4458.19|4458.19|4459.43|4459.43|4458.19|4458.19|0
1630482220000|2021-09-01 07:43:40|4459.43|4459.43|4459.43|4459.43|4459.43|4459.43|4459.43|4459.43|0
1630482270000|2021-09-01 07:44:30|4456.95|4456.95|4455.71|4455.71|4456.95|4456.95|4455.71|4455.71|0
1630482280000|2021-09-01 07:44:40|4456.95|4456.95|4456.95|4456.95|4456.95|4456.95|4456.95|4456.95|0
1630482300000|2021-09-01 07:45:00|4456.82|4456.82|4458.06|4458.06|4458.06|4458.06|4456.82|4456.82|0
1630482340000|2021-09-01 07:45:40|4459.3|4459.3|4460.92|4460.92|4460.92|4460.92|4459.3|4459.3|0
1630482350000|2021-09-01 07:45:50|4462.16|4462.16|4462.16|4462.16|4462.16|4462.16|4462.16|4462.16|0
1630482370000|2021-09-01 07:46:10|4462.92|4462.92|4462.54|4462.54|4462.92|4462.92|4462.54|4462.54|0
1630482380000|2021-09-01 07:46:20|4463.78|4463.78|4463.53|4463.53|4463.78|4463.78|4463.53|4463.53|0
1630482420000|2021-09-01 07:47:00|4464.76|4464.76|4464.76|4464.76|4464.76|4464.76|4464.76|4464.76|0
1630482430000|2021-09-01 07:47:10|4464.42|4464.42|4464.42|4464.42|4464.42|4464.42|4464.42|4464.42|0
1630482470000|2021-09-01 07:47:50|4469.38|4469.38|4469.38|4469.38|4469.38|4469.38|4469.38|4469.38|0
1630482500000|2021-09-01 07:48:20|4471.86|4471.86|4473.1|4473.1|4473.1|4473.1|4471.86|4471.86|0
1630482510000|2021-09-01 07:48:30|4470.62|4470.62|4470.62|4470.62|4470.62|4470.62|4470.62|4470.62|0
1630482520000|2021-09-01 07:48:40|4473.1|4473.1|4473.1|4473.1|4473.1|4473.1|4473.1|4473.1|0
1630482560000|2021-09-01 07:49:20|4473.35|4473.35|4473.35|4473.35|4473.35|4473.35|4473.35|4473.35|0
1630482570000|2021-09-01 07:49:30|4473.99|4473.99|4473.99|4473.99|4473.99|4473.99|4473.99|4473.99|0
1630482600000|2021-09-01 07:50:00|4475.23|4475.23|4475.23|4475.23|4475.23|4475.23|4475.23|4475.23|0
1630482660000|2021-09-01 07:51:00|4474.85|4474.85|4474.72|4474.72|4474.85|4474.85|4474.72|4474.72|0
1630482670000|2021-09-01 07:51:10|4474.34|4474.34|4474.34|4474.34|4474.34|4474.34|4474.34|4474.34|0
1630482710000|2021-09-01 07:51:50|4474.21|4474.21|4474.21|4474.21|4474.21|4474.21|4474.21|4474.21|0
1630482720000|2021-09-01 07:52:00|4469.25|4469.25|4468.01|4468.01|4469.25|4469.25|4468.01|4468.01|0
1630482790000|2021-09-01 07:53:10|4467.25|4467.25|4467.25|4467.25|4467.25|4467.25|4467.25|4467.25|0
1630482900000|2021-09-01 07:55:00|4467.77|4467.77|4467.77|4467.77|4467.77|4467.77|4467.77|4467.77|0
1630482930000|2021-09-01 07:55:30|4469.01|4469.01|4469.01|4469.01|4469.01|4469.01|4469.01|4469.01|0
1630482950000|2021-09-01 07:55:50|4468.75|4468.75|4468.75|4468.75|4468.75|4468.75|4468.75|4468.75|0
1630483020000|2021-09-01 07:57:00|4467.52|4467.52|4468.75|4468.75|4468.75|4468.75|4467.52|4467.52|0
1630483030000|2021-09-01 07:57:10|4468.63|4468.63|4468.63|4468.63|4468.63|4468.63|4468.63|4468.63|0
1630483050000|2021-09-01 07:57:30|4467.39|4467.39|4468.63|4468.63|4468.63|4468.63|4467.39|4467.39|0
1630483090000|2021-09-01 07:58:10|4468.88|4468.88|4468.88|4468.88|4468.88|4468.88|4468.88|4468.88|0
1630483130000|2021-09-01 07:58:50|4469.39|4469.39|4469.39|4469.39|4469.39|4469.39|4469.39|4469.39|0
1630483140000|2021-09-01 07:59:00|4469.14|4469.14|4469.14|4469.14|4469.14|4469.14|4469.14|4469.14|0
1630483190000|2021-09-01 07:59:50|4469.52|4469.52|4469.64|4469.64|4469.64|4469.64|4469.52|4469.52|0
1630483200000|2021-09-01 08:00:00|4469.9|4469.9|4469.77|4469.77|4469.9|4469.9|4469.77|4469.77|0
1630483210000|2021-09-01 08:00:10|4469.64|4469.64|4465.93|4465.93|4469.64|4469.64|4465.93|4465.93|0
1630483220000|2021-09-01 08:00:20|4467.17|4467.17|4468.53|4468.53|4468.53|4468.53|4467.17|4467.17|0
1630483250000|2021-09-01 08:00:50|4469.77|4469.77|4469.77|4469.77|4469.77|4469.77|4469.77|4469.77|0
1630483260000|2021-09-01 08:01:00|4468.53|4468.53|4469.77|4469.77|4469.77|4469.77|4468.53|4468.53|0
1630483270000|2021-09-01 08:01:10|4469.39|4469.39|4469.39|4469.39|4469.39|4469.39|4469.39|4469.39|0
1630483280000|2021-09-01 08:01:20|4469.64|4469.64|4472.12|4472.12|4472.12|4472.12|4469.64|4469.64|0
1630483290000|2021-09-01 08:01:30|4473.36|4473.36|4473.36|4473.36|4473.36|4473.36|4473.36|4473.36|0
1630483310000|2021-09-01 08:01:50|4473.71|4473.71|4473.71|4473.71|4473.71|4473.71|4473.71|4473.71|0
1630483390000|2021-09-01 08:03:10|4473.88|4473.88|4473.88|4473.88|4473.88|4473.88|4473.88|4473.88|0
1630483420000|2021-09-01 08:03:40|4471.4|4471.4|4471.4|4471.4|4471.4|4471.4|4471.4|4471.4|0
1630483430000|2021-09-01 08:03:50|4471.27|4471.27|4471.02|4471.02|4471.27|4471.27|4471.02|4471.02|0
1630483440000|2021-09-01 08:04:00|4470.64|4470.64|4468.16|4468.16|4470.64|4470.64|4468.16|4468.16|0
1630483460000|2021-09-01 08:04:20|4466.92|4466.92|4466.92|4466.92|4466.92|4466.92|4466.92|4466.92|0
1630483500000|2021-09-01 08:05:00|4466.67|4466.67|4466.67|4466.67|4466.67|4466.67|4466.67|4466.67|0
1630483510000|2021-09-01 08:05:10|4462.95|4462.95|4461.71|4461.71|4462.95|4462.95|4461.71|4461.71|0
1630483520000|2021-09-01 08:05:20|4464.19|4464.19|4464.19|4464.19|4464.19|4464.19|4464.19|4464.19|0
1630483530000|2021-09-01 08:05:30|4464.02|4464.02|4463.84|4463.84|4464.02|4464.02|4463.84|4463.84|0
1630483540000|2021-09-01 08:05:40|4464.02|4464.02|4464.02|4464.02|4464.02|4464.02|4464.02|4464.02|0
1630483580000|2021-09-01 08:06:20|4462.78|4462.78|4461.54|4461.54|4462.78|4462.78|4461.54|4461.54|0
1630483610000|2021-09-01 08:06:50|4461.79|4461.79|4461.79|4461.79|4461.79|4461.79|4461.79|4461.79|0
1630483640000|2021-09-01 08:07:20|4461.41|4461.41|4461.41|4461.41|4461.41|4461.41|4461.41|4461.41|0
1630483650000|2021-09-01 08:07:30|4460.17|4460.17|4460.17|4460.17|4460.17|4460.17|4460.17|4460.17|0
1630483670000|2021-09-01 08:07:50|4458.93|4458.93|4458.93|4458.93|4460.17|4460.17|4458.93|4458.93|0
1630483690000|2021-09-01 08:08:10|4457.69|4457.69|4457.69|4457.69|4457.69|4457.69|4457.69|4457.69|0
1630483740000|2021-09-01 08:09:00|4457.18|4457.18|4457.18|4457.18|4457.18|4457.18|4457.18|4457.18|0
1630483790000|2021-09-01 08:09:50|4457.57|4457.57|4457.57|4457.57|4457.57|4457.57|4457.57|4457.57|0
1630483810000|2021-09-01 08:10:10|4458.8|4458.8|4460.04|4460.04|4460.04|4460.04|4458.8|4458.8|0
1630483840000|2021-09-01 08:10:40|4461.28|4461.28|4461.28|4461.28|4461.28|4461.28|4461.28|4461.28|0
1630483870000|2021-09-01 08:11:10|4461.79|4461.79|4461.92|4461.92|4461.92|4461.92|4461.79|4461.79|0
1630483880000|2021-09-01 08:11:20|4463.16|4463.16|4463.28|4463.28|4463.28|4463.28|4463.16|4463.16|0
1630483910000|2021-09-01 08:11:50|4463.45|4463.45|4463.45|4463.45|4463.45|4463.45|4463.45|4463.45|0
1630483920000|2021-09-01 08:12:00|4463.33|4463.33|4462.95|4462.95|4463.33|4463.33|4462.95|4462.95|0
1630483980000|2021-09-01 08:13:00|4464.19|4464.19|4464.19|4464.19|4464.19|4464.19|4464.19|4464.19|0
1630483990000|2021-09-01 08:13:10|4463.8|4463.8|4463.68|4463.68|4463.8|4463.8|4463.68|4463.68|0
1630484000000|2021-09-01 08:13:20|4462.44|4462.44|4463.68|4463.68|4463.68|4463.68|4462.44|4462.44|0
1630484100000|2021-09-01 08:15:00|4464.92|4464.92|4464.92|4464.92|4464.92|4464.92|4464.92|4464.92|0
1630484110000|2021-09-01 08:15:10|4465.04|4465.04|4465.04|4465.04|4465.04|4465.04|4465.04|4465.04|0
1630484140000|2021-09-01 08:15:40|4467.52|4467.52|4466.28|4466.28|4467.52|4467.52|4466.28|4466.28|0
1630484170000|2021-09-01 08:16:10|4467.52|4467.52|4467.52|4467.52|4467.52|4467.52|4467.52|4467.52|0
1630484180000|2021-09-01 08:16:20|4467.69|4467.69|4467.44|4467.44|4467.69|4467.69|4467.44|4467.44|0
1630484190000|2021-09-01 08:16:30|4467.31|4467.31|4467.31|4467.31|4467.31|4467.31|4467.31|4467.31|0
1630484220000|2021-09-01 08:17:00|4468.55|4468.55|4468.55|4468.55|4468.55|4468.55|4468.55|4468.55|0
1630484240000|2021-09-01 08:17:20|4469.79|4469.79|4469.79|4469.79|4469.79|4469.79|4469.79|4469.79|0
1630484280000|2021-09-01 08:18:00|4471.03|4471.03|4471.03|4471.03|4471.03|4471.03|4471.03|4471.03|0
1630484320000|2021-09-01 08:18:40|4470.52|4470.52|4470.52|4470.52|4470.52|4470.52|4470.52|4470.52|0
1630484340000|2021-09-01 08:19:00|4468.04|4468.04|4468.04|4468.04|4468.04|4468.04|4468.04|4468.04|0
1630484400000|2021-09-01 08:20:00|4467.79|4467.79|4468.04|4468.04|4468.04|4468.04|4467.79|4467.79|0
1630484470000|2021-09-01 08:21:10|4468.21|4468.21|4468.21|4468.21|4468.21|4468.21|4468.21|4468.21|0
1630484480000|2021-09-01 08:21:20|4468.09|4468.09|4467.83|4467.83|4468.09|4468.09|4467.83|4467.83|0
1630484530000|2021-09-01 08:22:10|4467.33|4467.33|4467.33|4467.33|4467.33|4467.33|4467.33|4467.33|0
1630484600000|2021-09-01 08:23:20|4468.56|4468.56|4468.56|4468.56|4468.56|4468.56|4468.56|4468.56|0
1630484620000|2021-09-01 08:23:40|4468.44|4468.44|4466.94|4466.94|4468.44|4468.44|4466.94|4466.94|0
1630484630000|2021-09-01 08:23:50|4466.82|4466.82|4469.42|4469.42|4469.42|4469.42|4466.82|4466.82|0
1630484640000|2021-09-01 08:24:00|4469.55|4469.55|4469.55|4469.55|4469.55|4469.55|4469.55|4469.55|0
1630484710000|2021-09-01 08:25:10|4468.31|4468.31|4467.33|4467.33|4468.31|4468.31|4467.07|4467.07|0
1630484730000|2021-09-01 08:25:30|4467.71|4467.71|4468.95|4468.95|4468.95|4468.95|4467.71|4467.71|0
1630484790000|2021-09-01 08:26:30|4468.82|4468.82|4468.82|4468.82|4468.82|4468.82|4468.82|4468.82|0
1630484950000|2021-09-01 08:29:10|4471.3|4471.3|4471.3|4471.3|4471.3|4471.3|4471.3|4471.3|0
1630484980000|2021-09-01 08:29:40|4471.68|4471.68|4471.85|4471.85|4471.85|4471.85|4471.55|4471.55|0
1630485000000|2021-09-01 08:30:00|4470.61|4470.61|4470.35|4470.35|4470.61|4470.61|4470.35|4470.35|0
1630485060000|2021-09-01 08:31:00|4470.1|4470.1|4470.1|4470.1|4470.1|4470.1|4470.1|4470.1|0
1630485120000|2021-09-01 08:32:00|4468.86|4468.86|4468.86|4468.86|4468.86|4468.86|4468.86|4468.86|0
1630485160000|2021-09-01 08:32:40|4468.61|4468.61|4468.61|4468.61|4468.61|4468.61|4468.61|4468.61|0
1630485170000|2021-09-01 08:32:50|4468.35|4468.35|4468.35|4468.35|4468.35|4468.35|4468.35|4468.35|0
1630485180000|2021-09-01 08:33:00|4468.73|4468.73|4468|4468|4469.24|4469.24|4468|4468|0
1630485200000|2021-09-01 08:33:20|4468.13|4468.13|4468.13|4468.13|4468.13|4468.13|4468.13|4468.13|0
1630485210000|2021-09-01 08:33:30|4466.89|4466.89|4466.89|4466.89|4466.89|4466.89|4466.89|4466.89|0
1630485220000|2021-09-01 08:33:40|4466.64|4466.64|4466.64|4466.64|4466.64|4466.64|4466.64|4466.64|0
1630485240000|2021-09-01 08:34:00|4470.35|4470.35|4470.35|4470.35|4470.35|4470.35|4470.35|4470.35|0
1630485250000|2021-09-01 08:34:10|4470.52|4470.52|4474.24|4474.24|4474.24|4474.24|4470.52|4470.52|0
1630485290000|2021-09-01 08:34:50|4474.12|4474.12|4476.59|4476.59|4476.59|4476.59|4474.12|4474.12|0
1630485310000|2021-09-01 08:35:10|4474.12|4474.12|4475.35|4475.35|4475.35|4475.35|4474.12|4474.12|0
1630485360000|2021-09-01 08:36:00|4474.12|4474.12|4474.12|4474.12|4474.12|4474.12|4474.12|4474.12|0
1630485440000|2021-09-01 08:37:20|4474.5|4474.5|4474.75|4474.75|4474.75|4474.75|4474.5|4474.5|0
1630485460000|2021-09-01 08:37:40|4473.26|4473.26|4473.26|4473.26|4473.26|4473.26|4473.26|4473.26|0
1630485470000|2021-09-01 08:37:50|4474.5|4474.5|4473.26|4473.26|4474.5|4474.5|4473.26|4473.26|0
1630485510000|2021-09-01 08:38:30|4472.88|4472.88|4472.88|4472.88|4472.88|4472.88|4472.88|4472.88|0
1630485600000|2021-09-01 08:40:00|4474.12|4474.12|4473.26|4473.26|4474.5|4474.5|4473.26|4473.26|0
1630485660000|2021-09-01 08:41:00|4475.74|4475.74|4476.97|4476.97|4476.97|4476.97|4475.74|4475.74|0
1630485680000|2021-09-01 08:41:20|4478.21|4478.21|4478.21|4478.21|4478.21|4478.21|4478.21|4478.21|0
1630485700000|2021-09-01 08:41:40|4479.45|4479.45|4479.45|4479.45|4479.45|4479.45|4479.45|4479.45|0
1630485730000|2021-09-01 08:42:10|4479.2|4479.2|4478.56|4478.56|4479.2|4479.2|4478.56|4478.56|0
1630485750000|2021-09-01 08:42:30|4478.82|4478.82|4478.82|4478.82|4478.82|4478.82|4478.82|4478.82|0
1630485770000|2021-09-01 08:42:50|4479.33|4479.33|4479.33|4479.33|4479.33|4479.33|4479.33|4479.33|0
1630485780000|2021-09-01 08:43:00|4480.57|4480.57|4480.57|4480.57|4480.57|4480.57|4480.57|4480.57|0
1630485790000|2021-09-01 08:43:10|4480.44|4480.44|4479.07|4479.07|4480.44|4480.44|4479.07|4479.07|0
1630485840000|2021-09-01 08:44:00|4480.31|4480.31|4481.55|4481.55|4481.55|4481.55|4480.31|4480.31|0
1630485850000|2021-09-01 08:44:10|4482.06|4482.06|4482.06|4482.06|4482.06|4482.06|4482.06|4482.06|0
1630485870000|2021-09-01 08:44:30|4483.3|4483.3|4483.3|4483.3|4483.3|4483.3|4483.3|4483.3|0
1630485880000|2021-09-01 08:44:40|4482.06|4482.06|4482.06|4482.06|4482.06|4482.06|4482.06|4482.06|0
1630485960000|2021-09-01 08:46:00|4482.19|4482.19|4482.19|4482.19|4482.19|4482.19|4482.19|4482.19|0
1630486000000|2021-09-01 08:46:40|4482.31|4482.31|4482.31|4482.31|4482.31|4482.31|4482.31|4482.31|0
1630486010000|2021-09-01 08:46:50|4482.57|4482.57|4482.44|4482.44|4482.57|4482.57|4482.44|4482.44|0
1630486040000|2021-09-01 08:47:20|4481.8|4481.8|4481.8|4481.8|4481.8|4481.8|4481.8|4481.8|0
1630486050000|2021-09-01 08:47:30|4481.68|4481.68|4481.68|4481.68|4481.68|4481.68|4481.68|4481.68|0
1630486130000|2021-09-01 08:48:50|4481.55|4481.55|4481.55|4481.55|4481.55|4481.55|4481.55|4481.55|0
1630486160000|2021-09-01 08:49:20|4480.31|4480.31|4480.31|4480.31|4480.31|4480.31|4480.31|4480.31|0
1630486200000|2021-09-01 08:50:00|4480.48|4480.48|4480.48|4480.48|4480.48|4480.48|4480.48|4480.48|0
1630486210000|2021-09-01 08:50:10|4480.65|4480.65|4479.41|4479.41|4480.65|4480.65|4479.41|4479.41|0
1630486260000|2021-09-01 08:51:00|4483.13|4483.13|4483.13|4483.13|4483.13|4483.13|4483.13|4483.13|0
1630486280000|2021-09-01 08:51:20|4481.89|4481.89|4481.89|4481.89|4481.89|4481.89|4481.89|4481.89|0
1630486300000|2021-09-01 08:51:40|4480.65|4480.65|4480.65|4480.65|4480.65|4480.65|4480.65|4480.65|0
1630486360000|2021-09-01 08:52:40|4480.78|4480.78|4480.78|4480.78|4480.78|4480.78|4480.78|4480.78|0
1630486420000|2021-09-01 08:53:40|4478.3|4478.3|4478.3|4478.3|4478.3|4478.3|4478.3|4478.3|0
1630486480000|2021-09-01 08:54:40|4474.58|4474.58|4475.82|4475.82|4475.82|4475.82|4474.58|4474.58|0
1630486490000|2021-09-01 08:54:50|4474.58|4474.58|4474.58|4474.58|4474.58|4474.58|4474.58|4474.58|0
1630486500000|2021-09-01 08:55:00|4474.46|4474.46|4474.46|4474.46|4474.46|4474.46|4474.46|4474.46|0
1630486530000|2021-09-01 08:55:30|4474.58|4474.58|4474.58|4474.58|4474.58|4474.58|4474.58|4474.58|0
1630486700000|2021-09-01 08:58:20|4475.82|4475.82|4475.82|4475.82|4475.82|4475.82|4475.82|4475.82|0
1630486710000|2021-09-01 08:58:30|4477.06|4477.06|4476.81|4476.81|4477.06|4477.06|4476.81|4476.81|0
1630486740000|2021-09-01 08:59:00|4476.68|4476.68|4476.81|4476.81|4476.81|4476.81|4476.68|4476.68|0
1630486800000|2021-09-01 09:00:00|4476.64|4476.64|4476.64|4476.64|4476.64|4476.64|4476.64|4476.64|0
1630486830000|2021-09-01 09:00:30|4476.81|4476.81|4476.81|4476.81|4476.81|4476.81|4476.81|4476.81|0
1630486870000|2021-09-01 09:01:10|4476.94|4476.94|4476.94|4476.94|4476.94|4476.94|4476.94|4476.94|0
1630486880000|2021-09-01 09:01:20|4477.19|4477.19|4477.19|4477.19|4477.19|4477.19|4477.19|4477.19|0
1630486910000|2021-09-01 09:01:50|4477.32|4477.32|4477.57|4477.57|4477.7|4477.7|4477.32|4477.32|0
1630486940000|2021-09-01 09:02:20|4476.33|4476.33|4476.33|4476.33|4476.33|4476.33|4476.33|4476.33|0
1630486950000|2021-09-01 09:02:30|4476.08|4476.08|4476.08|4476.08|4476.08|4476.08|4476.08|4476.08|0
1630486990000|2021-09-01 09:03:10|4474.84|4474.84|4474.71|4474.71|4474.84|4474.84|4474.71|4474.71|0
1630487000000|2021-09-01 09:03:20|4474.46|4474.46|4474.46|4474.46|4474.46|4474.46|4474.46|4474.46|0
1630487010000|2021-09-01 09:03:30|4474.33|4474.33|4475.09|4475.09|4475.09|4475.09|4474.33|4474.33|0
1630487020000|2021-09-01 09:03:40|4474.58|4474.58|4474.58|4474.58|4474.58|4474.58|4474.58|4474.58|0
1630487100000|2021-09-01 09:05:00|4474.97|4474.97|4474.97|4474.97|4474.97|4474.97|4474.97|4474.97|0
1630487110000|2021-09-01 09:05:10|4475.14|4475.14|4475.14|4475.14|4476.37|4476.37|4475.14|4475.14|0
1630487140000|2021-09-01 09:05:40|4473.9|4473.9|4473.9|4473.9|4473.9|4473.9|4473.9|4473.9|0
1630487160000|2021-09-01 09:06:00|4473.52|4473.52|4473.52|4473.52|4473.52|4473.52|4473.52|4473.52|0
1630487170000|2021-09-01 09:06:10|4473.9|4473.9|4473.9|4473.9|4473.9|4473.9|4473.9|4473.9|0
1630487200000|2021-09-01 09:06:40|4472.66|4472.66|4473.9|4473.9|4473.9|4473.9|4472.66|4472.66|0
1630487220000|2021-09-01 09:07:00|4473.64|4473.64|4473.64|4473.64|4473.64|4473.64|4473.64|4473.64|0
1630487290000|2021-09-01 09:08:10|4473.26|4473.26|4473.26|4473.26|4473.26|4473.26|4473.26|4473.26|0
1630487300000|2021-09-01 09:08:20|4473.09|4473.09|4473.09|4473.09|4473.09|4473.09|4473.09|4473.09|0
1630487320000|2021-09-01 09:08:40|4473.35|4473.35|4473.35|4473.35|4473.35|4473.35|4473.35|4473.35|0
1630487360000|2021-09-01 09:09:20|4474.58|4474.58|4474.58|4474.58|4474.58|4474.58|4474.58|4474.58|0
1630487470000|2021-09-01 09:11:10|4474.71|4474.71|4474.71|4474.71|4474.71|4474.71|4474.71|4474.71|0
1630487480000|2021-09-01 09:11:20|4474.84|4474.84|4474.84|4474.84|4474.84|4474.84|4474.84|4474.84|0
1630487500000|2021-09-01 09:11:40|4473.6|4473.6|4473.6|4473.6|4473.6|4473.6|4473.6|4473.6|0
1630487550000|2021-09-01 09:12:30|4474.84|4474.84|4476.08|4476.08|4476.08|4476.08|4474.84|4474.84|0
1630487560000|2021-09-01 09:12:40|4476.59|4476.59|4476.59|4476.59|4476.59|4476.59|4476.59|4476.59|0
1630487570000|2021-09-01 09:12:50|4477.82|4477.82|4477.82|4477.82|4477.82|4477.82|4477.82|4477.82|0
1630487580000|2021-09-01 09:13:00|4477.95|4477.95|4477.7|4477.7|4477.95|4477.95|4477.7|4477.7|0
1630487610000|2021-09-01 09:13:30|4478.94|4478.94|4478.94|4478.94|4478.94|4478.94|4478.94|4478.94|0
1630487620000|2021-09-01 09:13:40|4477.7|4477.7|4477.7|4477.7|4477.7|4477.7|4477.7|4477.7|0
1630487670000|2021-09-01 09:14:30|4477.95|4477.95|4477.95|4477.95|4477.95|4477.95|4477.95|4477.95|0
1630487700000|2021-09-01 09:15:00|4476.71|4476.71|4476.71|4476.71|4476.71|4476.71|4476.71|4476.71|0
1630487720000|2021-09-01 09:15:20|4477.95|4477.95|4477.95|4477.95|4477.95|4477.95|4477.95|4477.95|0
1630487730000|2021-09-01 09:15:30|4478.08|4478.08|4477.57|4477.57|4478.08|4478.08|4477.57|4477.57|0
1630487770000|2021-09-01 09:16:10|4477.82|4477.82|4477.82|4477.82|4477.82|4477.82|4477.82|4477.82|0
1630487860000|2021-09-01 09:17:40|4476.59|4476.59|4476.59|4476.59|4476.59|4476.59|4476.59|4476.59|0
1630487870000|2021-09-01 09:17:50|4475.35|4475.35|4475.35|4475.35|4475.35|4475.35|4475.35|4475.35|0
1630487880000|2021-09-01 09:18:00|4475.6|4475.6|4475.47|4475.47|4475.6|4475.6|4475.47|4475.47|0
1630487900000|2021-09-01 09:18:20|4474.23|4474.23|4474.23|4474.23|4474.23|4474.23|4474.23|4474.23|0
1630487970000|2021-09-01 09:19:30|4474.11|4474.11|4473.98|4473.98|4474.11|4474.11|4473.98|4473.98|0
1630488010000|2021-09-01 09:20:10|4471.5|4471.5|4471.5|4471.5|4471.5|4471.5|4471.5|4471.5|0
1630488030000|2021-09-01 09:20:30|4471.88|4471.88|4472.01|4472.01|4472.01|4472.01|4471.88|4471.88|0
1630488050000|2021-09-01 09:20:50|4472.39|4472.39|4472.39|4472.39|4472.39|4472.39|4472.39|4472.39|0
1630488060000|2021-09-01 09:21:00|4472.14|4472.14|4470.9|4470.9|4472.14|4472.14|4470.9|4470.9|0
1630488070000|2021-09-01 09:21:10|4470.64|4470.64|4470.64|4470.64|4470.64|4470.64|4470.64|4470.64|0
1630488100000|2021-09-01 09:21:40|4470.39|4470.39|4471.63|4471.63|4471.63|4471.63|4470.39|4470.39|0
1630488120000|2021-09-01 09:22:00|4470.39|4470.39|4470.39|4470.39|4470.39|4470.39|4470.39|4470.39|0
1630488140000|2021-09-01 09:22:20|4470.26|4470.26|4470.26|4470.26|4470.26|4470.26|4470.26|4470.26|0
1630488160000|2021-09-01 09:22:40|4469.02|4469.02|4469.02|4469.02|4469.02|4469.02|4469.02|4469.02|0
1630488390000|2021-09-01 09:26:30|4470.26|4470.26|4470.26|4470.26|4470.26|4470.26|4470.26|4470.26|0
1630488420000|2021-09-01 09:27:00|4469.75|4469.75|4469.75|4469.75|4469.75|4469.75|4469.75|4469.75|0
1630488430000|2021-09-01 09:27:10|4469.5|4469.5|4469.5|4469.5|4469.5|4469.5|4469.5|4469.5|0
1630488460000|2021-09-01 09:27:40|4470.74|4470.74|4471.98|4471.98|4471.98|4471.98|4470.74|4470.74|0
1630488580000|2021-09-01 09:29:40|4470.74|4470.74|4470.74|4470.74|4470.74|4470.74|4470.74|4470.74|0
1630488600000|2021-09-01 09:30:00|4470.61|4470.61|4470.23|4470.23|4470.61|4470.61|4470.23|4470.23|0
1630488610000|2021-09-01 09:30:10|4470.74|4470.74|4470.27|4470.27|4470.74|4470.74|4470.23|4470.23|0
1630488630000|2021-09-01 09:30:30|4471.51|4471.51|4472.75|4472.75|4472.75|4472.75|4471.51|4471.51|0
1630488650000|2021-09-01 09:30:50|4473.99|4473.99|4473.99|4473.99|4473.99|4473.99|4473.99|4473.99|0
1630488700000|2021-09-01 09:31:40|4473.82|4473.82|4473.82|4473.82|4473.82|4473.82|4473.82|4473.82|0
1630488720000|2021-09-01 09:32:00|4471.34|4471.34|4471.34|4471.34|4471.34|4471.34|4471.34|4471.34|0
1630488760000|2021-09-01 09:32:40|4473.82|4473.82|4473.82|4473.82|4473.82|4473.82|4473.82|4473.82|0
1630488770000|2021-09-01 09:32:50|4473.56|4473.56|4472.45|4472.45|4473.69|4473.69|4472.45|4472.45|0
1630488780000|2021-09-01 09:33:00|4472.83|4472.83|4474.07|4474.07|4474.07|4474.07|4472.83|4472.83|0
1630488790000|2021-09-01 09:33:10|4475.31|4475.31|4475.31|4475.31|4475.31|4475.31|4475.31|4475.31|0
1630488920000|2021-09-01 09:35:20|4475.44|4475.44|4474.07|4474.07|4475.44|4475.44|4474.07|4474.07|0
1630488930000|2021-09-01 09:35:30|4475.31|4475.31|4476.55|4476.55|4476.55|4476.55|4475.31|4475.31|0
1630488940000|2021-09-01 09:35:40|4475.31|4475.31|4475.31|4475.31|4475.31|4475.31|4475.31|4475.31|0
1630489000000|2021-09-01 09:36:40|4476.55|4476.55|4476.55|4476.55|4476.55|4476.55|4476.55|4476.55|0
1630489020000|2021-09-01 09:37:00|4476.68|4476.68|4476.8|4476.8|4476.8|4476.8|4476.68|4476.68|0
1630489030000|2021-09-01 09:37:10|4479.28|4479.28|4479.28|4479.28|4479.28|4479.28|4479.28|4479.28|0
1630489050000|2021-09-01 09:37:30|4478.04|4478.04|4478.04|4478.04|4478.04|4478.04|4478.04|4478.04|0
1630489060000|2021-09-01 09:37:40|4480.52|4480.52|4480.52|4480.52|4480.52|4480.52|4480.52|4480.52|0
1630489070000|2021-09-01 09:37:50|4480.65|4480.65|4481.89|4481.89|4481.89|4481.89|4480.65|4480.65|0
1630489140000|2021-09-01 09:39:00|4480.65|4480.65|4480.65|4480.65|4480.65|4480.65|4480.65|4480.65|0
1630489150000|2021-09-01 09:39:10|4479.41|4479.41|4479.54|4479.54|4479.54|4479.54|4479.41|4479.41|0
1630489170000|2021-09-01 09:39:30|4479.41|4479.41|4479.58|4479.58|4479.58|4479.58|4479.41|4479.41|0
1630489210000|2021-09-01 09:40:10|4480.82|4480.82|4482.06|4482.06|4482.06|4482.06|4480.82|4480.82|0
1630489230000|2021-09-01 09:40:30|4483.3|4483.3|4483.3|4483.3|4483.3|4483.3|4483.3|4483.3|0
1630489240000|2021-09-01 09:40:40|4483.43|4483.43|4483.68|4483.68|4483.68|4483.68|4483.43|4483.43|0
1630489280000|2021-09-01 09:41:20|4483.55|4483.55|4483.55|4483.55|4483.55|4483.55|4483.55|4483.55|0
1630489440000|2021-09-01 09:44:00|4482.31|4482.31|4482.31|4482.31|4482.31|4482.31|4482.31|4482.31|0
1630489480000|2021-09-01 09:44:40|4483.55|4483.55|4483.3|4483.3|4483.55|4483.55|4483.17|4483.17|0
1630489500000|2021-09-01 09:45:00|4482.06|4482.06|4482.06|4482.06|4482.06|4482.06|4482.06|4482.06|0
1630489510000|2021-09-01 09:45:10|4482.19|4482.19|4482.31|4482.31|4482.31|4482.31|4482.19|4482.19|0
1630489530000|2021-09-01 09:45:30|4481.08|4481.08|4481.08|4481.08|4481.08|4481.08|4481.08|4481.08|0
1630489540000|2021-09-01 09:45:40|4480.82|4480.82|4480.82|4480.82|4480.82|4480.82|4480.82|4480.82|0
1630489570000|2021-09-01 09:46:10|4480.65|4480.65|4480.65|4480.65|4480.65|4480.65|4480.65|4480.65|0
1630489580000|2021-09-01 09:46:20|4480.14|4480.14|4480.14|4480.14|4480.14|4480.14|4480.14|4480.14|0
1630489600000|2021-09-01 09:46:40|4479.89|4479.89|4478.65|4478.65|4479.89|4479.89|4478.65|4478.65|0
1630489640000|2021-09-01 09:47:20|4477.41|4477.41|4477.41|4477.41|4477.41|4477.41|4477.41|4477.41|0
1630489690000|2021-09-01 09:48:10|4478.65|4478.65|4478.65|4478.65|4478.65|4478.65|4478.65|4478.65|0
1630489740000|2021-09-01 09:49:00|4478.82|4478.82|4478.82|4478.82|4478.82|4478.82|4478.82|4478.82|0
1630489750000|2021-09-01 09:49:10|4478.65|4478.65|4478.65|4478.65|4478.65|4478.65|4478.65|4478.65|0
1630489790000|2021-09-01 09:49:50|4478.4|4478.4|4478.27|4478.27|4478.4|4478.4|4478.27|4478.27|0
1630489800000|2021-09-01 09:50:00|4478.4|4478.4|4478.14|4478.14|4478.4|4478.4|4478.14|4478.14|0
1630489850000|2021-09-01 09:50:50|4478.31|4478.31|4478.31|4478.31|4478.31|4478.31|4478.31|4478.31|0
1630489860000|2021-09-01 09:51:00|4478.49|4478.49|4478.49|4478.49|4478.49|4478.49|4478.49|4478.49|0
1630489870000|2021-09-01 09:51:10|4478.23|4478.23|4476.99|4476.99|4478.23|4478.23|4476.99|4476.99|0
1630489960000|2021-09-01 09:52:40|4478.23|4478.23|4478.23|4478.23|4478.23|4478.23|4478.23|4478.23|0
1630489990000|2021-09-01 09:53:10|4477.6|4477.6|4477.6|4477.6|4477.6|4477.6|4477.6|4477.6|0
1630490050000|2021-09-01 09:54:10|4477.72|4477.72|4477.85|4477.85|4477.98|4477.98|4477.72|4477.72|0
1630490100000|2021-09-01 09:55:00|4476.61|4476.61|4476.61|4476.61|4476.61|4476.61|4476.61|4476.61|0
1630490180000|2021-09-01 09:56:20|4475.37|4475.37|4475.37|4475.37|4475.37|4475.37|4475.37|4475.37|0
1630490330000|2021-09-01 09:58:50|4476.61|4476.61|4476.61|4476.61|4476.61|4476.61|4476.61|4476.61|0
1630490360000|2021-09-01 09:59:20|4476.23|4476.23|4476.23|4476.23|4476.23|4476.23|4476.23|4476.23|0
1630490390000|2021-09-01 09:59:50|4474.99|4474.99|4474.99|4474.99|4474.99|4474.99|4474.99|4474.99|0
1630490450000|2021-09-01 10:00:50|4474.87|4474.87|4474.87|4474.87|4474.87|4474.87|4474.87|4474.87|0
1630490460000|2021-09-01 10:01:00|4474.48|4474.48|4474.48|4474.48|4474.48|4474.48|4474.1|4474.1|0
1630490480000|2021-09-01 10:01:20|4473.24|4473.24|4473.24|4473.24|4473.24|4473.24|4473.24|4473.24|0
1630490500000|2021-09-01 10:01:40|4473.37|4473.37|4473.24|4473.24|4473.37|4473.37|4473.24|4473.24|0
1630490520000|2021-09-01 10:02:00|4473.37|4473.37|4474.61|4474.61|4474.61|4474.61|4473.37|4473.37|0
1630490660000|2021-09-01 10:04:20|4475.85|4475.85|4477.09|4477.09|4477.09|4477.09|4475.85|4475.85|0
1630490700000|2021-09-01 10:05:00|4475.85|4475.85|4475.85|4475.85|4475.85|4475.85|4475.85|4475.85|0
1630490730000|2021-09-01 10:05:30|4475.72|4475.72|4476.36|4476.36|4476.36|4476.36|4475.47|4475.47|0
1630490770000|2021-09-01 10:06:10|4473.88|4473.88|4473.88|4473.88|4473.88|4473.88|4473.88|4473.88|0
1630490810000|2021-09-01 10:06:50|4474.01|4474.01|4474.01|4474.01|4474.01|4474.01|4474.01|4474.01|0
1630490820000|2021-09-01 10:07:00|4474.26|4474.26|4474.26|4474.26|4474.26|4474.26|4474.26|4474.26|0
1630490980000|2021-09-01 10:09:40|4475.5|4475.5|4476.13|4476.13|4476.39|4476.39|4475.5|4475.5|0
1630490990000|2021-09-01 10:09:50|4475.88|4475.88|4475.75|4475.75|4475.88|4475.88|4475.75|4475.75|0
1630491000000|2021-09-01 10:10:00|4475.5|4475.5|4475.5|4475.5|4475.5|4475.5|4475.5|4475.5|0
1630491020000|2021-09-01 10:10:20|4475.37|4475.37|4475.37|4475.37|4475.37|4475.37|4475.37|4475.37|0
1630491160000|2021-09-01 10:12:40|4475.75|4475.75|4475.75|4475.75|4475.75|4475.75|4475.75|4475.75|0
1630491180000|2021-09-01 10:13:00|4476.99|4476.99|4475.75|4475.75|4476.99|4476.99|4475.75|4475.75|0
1630491320000|2021-09-01 10:15:20|4475.5|4475.5|4475.5|4475.5|4475.5|4475.5|4475.5|4475.5|0
1630491340000|2021-09-01 10:15:40|4475.37|4475.37|4475.12|4475.12|4475.37|4475.37|4475.12|4475.12|0
1630491360000|2021-09-01 10:16:00|4474.87|4474.87|4474.99|4474.99|4474.99|4474.99|4474.87|4474.87|0
1630491530000|2021-09-01 10:18:50|4473.75|4473.75|4472.51|4472.51|4473.75|4473.75|4472.26|4472.26|0
1630491550000|2021-09-01 10:19:10|4472.64|4472.64|4472.64|4472.64|4472.64|4472.64|4472.64|4472.64|0
1630491560000|2021-09-01 10:19:20|4471.4|4471.4|4471.4|4471.4|4471.4|4471.4|4471.4|4471.4|0
1630491680000|2021-09-01 10:21:20|4470.16|4470.16|4470.16|4470.16|4470.16|4470.16|4470.16|4470.16|0
1630491700000|2021-09-01 10:21:40|4471.4|4471.4|4471.4|4471.4|4471.4|4471.4|4471.4|4471.4|0
1630491720000|2021-09-01 10:22:00|4471.15|4471.15|4470.64|4470.64|4471.15|4471.15|4470.64|4470.64|0
1630491860000|2021-09-01 10:24:20|4469.4|4469.4|4469.4|4469.4|4469.4|4469.4|4469.4|4469.4|0
1630491940000|2021-09-01 10:25:40|4469.15|4469.15|4468.89|4468.89|4469.15|4469.15|4468.89|4468.89|0
1630491960000|2021-09-01 10:26:00|4467.65|4467.65|4467.65|4467.65|4467.65|4467.65|4467.65|4467.65|0
1630491970000|2021-09-01 10:26:10|4467.53|4467.53|4467.53|4467.53|4467.53|4467.53|4467.53|4467.53|0
1630491980000|2021-09-01 10:26:20|4467.65|4467.65|4467.65|4467.65|4467.65|4467.65|4467.65|4467.65|0
1630491990000|2021-09-01 10:26:30|4467.53|4467.53|4467.53|4467.53|4467.53|4467.53|4467.53|4467.53|0
1630492000000|2021-09-01 10:26:40|4467.65|4467.65|4468.08|4468.08|4468.08|4468.08|4467.65|4467.65|0
1630492010000|2021-09-01 10:26:50|4467.91|4467.91|4467.91|4467.91|4467.91|4467.91|4467.91|4467.91|0
1630492070000|2021-09-01 10:27:50|4468.16|4468.16|4468.16|4468.16|4468.16|4468.16|4468.16|4468.16|0
1630492080000|2021-09-01 10:28:00|4468.29|4468.29|4468.29|4468.29|4468.29|4468.29|4468.29|4468.29|0
1630492100000|2021-09-01 10:28:20|4468.42|4468.42|4468.42|4468.42|4468.42|4468.42|4468.42|4468.42|0
1630492150000|2021-09-01 10:29:10|4467.18|4467.18|4465.94|4465.94|4467.18|4467.18|4465.94|4465.94|0
1630492160000|2021-09-01 10:29:20|4464.7|4464.7|4465.81|4465.81|4465.94|4465.94|4464.7|4464.7|0
1630492190000|2021-09-01 10:29:50|4464.57|4464.57|4464.57|4464.57|4464.57|4464.57|4464.57|4464.57|0
1630492220000|2021-09-01 10:30:20|4463.33|4463.33|4463.08|4463.08|4463.33|4463.33|4463.08|4463.08|0
1630492230000|2021-09-01 10:30:30|4464.32|4464.32|4464.32|4464.32|4464.32|4464.32|4464.32|4464.32|0
1630492240000|2021-09-01 10:30:40|4464.06|4464.06|4463.94|4463.94|4464.06|4464.06|4463.94|4463.94|0
1630492260000|2021-09-01 10:31:00|4464.06|4464.06|4464.19|4464.19|4464.19|4464.19|4464.06|4464.06|0
1630492270000|2021-09-01 10:31:10|4464.06|4464.06|4462.82|4462.82|4464.06|4464.06|4462.82|4462.82|0
1630492310000|2021-09-01 10:31:50|4464.06|4464.06|4464.06|4464.06|4464.06|4464.06|4464.06|4464.06|0
1630492320000|2021-09-01 10:32:00|4466.54|4466.54|4466.54|4466.54|4466.54|4466.54|4466.54|4466.54|0
1630492440000|2021-09-01 10:34:00|4467.78|4467.78|4468.54|4468.54|4468.54|4468.54|4467.78|4467.78|0
1630492460000|2021-09-01 10:34:20|4468.29|4468.29|4468.29|4468.29|4468.29|4468.29|4468.29|4468.29|0
1630492820000|2021-09-01 10:40:20|4468.16|4468.16|4468.16|4468.16|4468.16|4468.16|4468.16|4468.16|0
1630492900000|2021-09-01 10:41:40|4469.4|4469.4|4469.4|4469.4|4469.4|4469.4|4469.4|4469.4|0
1630492910000|2021-09-01 10:41:50|4470.64|4470.64|4470.64|4470.64|4470.64|4470.64|4470.64|4470.64|0
1630492990000|2021-09-01 10:43:10|4470.89|4470.89|4471.02|4471.02|4471.15|4471.15|4470.89|4470.89|0
1630493010000|2021-09-01 10:43:30|4469.78|4469.78|4469.78|4469.78|4469.78|4469.78|4469.78|4469.78|0
1630493170000|2021-09-01 10:46:10|4469.53|4469.53|4469.53|4469.53|4469.53|4469.53|4469.53|4469.53|0
1630493180000|2021-09-01 10:46:20|4469.65|4469.65|4469.65|4469.65|4469.65|4469.65|4469.65|4469.65|0
1630493290000|2021-09-01 10:48:10|4469.91|4469.91|4469.91|4469.91|4469.91|4469.91|4469.91|4469.91|0
1630493340000|2021-09-01 10:49:00|4470.04|4470.04|4470.04|4470.04|4470.04|4470.04|4470.04|4470.04|0
1630493370000|2021-09-01 10:49:30|4470.16|4470.16|4470.16|4470.16|4470.16|4470.16|4470.16|4470.16|0
1630493400000|2021-09-01 10:50:00|4471.4|4471.4|4472.64|4472.64|4472.64|4472.64|4471.4|4471.4|0
1630493410000|2021-09-01 10:50:10|4473.15|4473.15|4473.15|4473.15|4473.15|4473.15|4473.15|4473.15|0
1630493480000|2021-09-01 10:51:20|4473.32|4473.32|4473.32|4473.32|4473.32|4473.32|4473.32|4473.32|0
1630493500000|2021-09-01 10:51:40|4473.49|4473.49|4473.49|4473.49|4473.49|4473.49|4473.49|4473.49|0
1630493520000|2021-09-01 10:52:00|4474.73|4474.73|4474.73|4474.73|4474.73|4474.73|4474.73|4474.73|0
1630493580000|2021-09-01 10:53:00|4473.49|4473.49|4473.49|4473.49|4473.49|4473.49|4473.49|4473.49|0
1630493610000|2021-09-01 10:53:30|4474.73|4474.73|4474.73|4474.73|4474.73|4474.73|4474.73|4474.73|0
1630493650000|2021-09-01 10:54:10|4474.85|4474.85|4474.6|4474.6|4474.85|4474.85|4474.6|4474.6|0
1630493670000|2021-09-01 10:54:30|4474.47|4474.47|4474.47|4474.47|4474.47|4474.47|4474.47|4474.47|0
1630493680000|2021-09-01 10:54:40|4474.35|4474.35|4474.35|4474.35|4474.35|4474.35|4474.35|4474.35|0
1630493690000|2021-09-01 10:54:50|4474.6|4474.6|4474.6|4474.6|4474.6|4474.6|4474.6|4474.6|0
1630493700000|2021-09-01 10:55:00|4475.84|4475.84|4475.59|4475.59|4477.08|4477.08|4475.59|4475.59|0
1630493720000|2021-09-01 10:55:20|4475.46|4475.46|4475.46|4475.46|4475.46|4475.46|4475.46|4475.46|0
1630493770000|2021-09-01 10:56:10|4474.22|4474.22|4474.22|4474.22|4474.22|4474.22|4474.22|4474.22|0
1630493800000|2021-09-01 10:56:40|4474.39|4474.39|4474.39|4474.39|4474.39|4474.39|4474.39|4474.39|0
1630493870000|2021-09-01 10:57:50|4474.64|4474.64|4475.88|4475.88|4475.88|4475.88|4474.64|4474.64|0
1630493960000|2021-09-01 10:59:20|4478.36|4478.36|4478.36|4478.36|4478.36|4478.36|4478.36|4478.36|0
1630493970000|2021-09-01 10:59:30|4478.62|4478.62|4478.62|4478.62|4478.62|4478.62|4478.62|4478.62|0
1630494000000|2021-09-01 11:00:00|4478.74|4478.74|4479.85|4479.85|4479.98|4479.98|4478.74|4478.74|0
1630494110000|2021-09-01 11:01:50|4477.38|4477.38|4477.12|4477.12|4477.38|4477.38|4477.12|4477.12|0
1630494120000|2021-09-01 11:02:00|4477|4477|4478.23|4478.23|4478.23|4478.23|4475.76|4475.76|0
1630494190000|2021-09-01 11:03:10|4478.11|4478.11|4478.36|4478.36|4478.36|4478.36|4477.85|4477.85|0
1630494200000|2021-09-01 11:03:20|4478.23|4478.23|4478.23|4478.23|4478.23|4478.23|4478.23|4478.23|0
1630494220000|2021-09-01 11:03:40|4477|4477|4477|4477|4477|4477|4477|4477|0
1630494240000|2021-09-01 11:04:00|4476.87|4476.87|4476.87|4476.87|4476.87|4476.87|4476.87|4476.87|0
1630494250000|2021-09-01 11:04:10|4476.61|4476.61|4476.61|4476.61|4476.61|4476.61|4476.61|4476.61|0
1630494260000|2021-09-01 11:04:20|4475.38|4475.38|4475.38|4475.38|4475.38|4475.38|4475.38|4475.38|0
1630494270000|2021-09-01 11:04:30|4476.61|4476.61|4476.61|4476.61|4476.61|4476.61|4476.61|4476.61|0
1630494320000|2021-09-01 11:05:20|4475.38|4475.38|4475.38|4475.38|4475.38|4475.38|4475.38|4475.38|0
1630494390000|2021-09-01 11:06:30|4474.14|4474.14|4475.38|4475.38|4475.38|4475.38|4474.14|4474.14|0
1630494460000|2021-09-01 11:07:40|4474.14|4474.14|4472.9|4472.9|4474.14|4474.14|4472.9|4472.9|0
1630494540000|2021-09-01 11:09:00|4473.24|4473.24|4473.24|4473.24|4473.24|4473.24|4473.24|4473.24|0
1630494580000|2021-09-01 11:09:40|4470.76|4470.76|4470.51|4470.51|4470.76|4470.76|4470.51|4470.51|0
1630494660000|2021-09-01 11:11:00|4471.75|4471.75|4471.75|4471.75|4471.88|4471.88|4471.75|4471.75|0
1630494770000|2021-09-01 11:12:50|4471.88|4471.88|4471.88|4471.88|4471.88|4471.88|4471.88|4471.88|0
1630494780000|2021-09-01 11:13:00|4472.05|4472.05|4472.56|4472.56|4472.56|4472.56|4472.05|4472.05|0
1630494810000|2021-09-01 11:13:30|4472.39|4472.39|4472.39|4472.39|4472.39|4472.39|4472.39|4472.39|0
1630494840000|2021-09-01 11:14:00|4472.52|4472.52|4472.65|4472.65|4472.65|4472.65|4472.52|4472.52|0
1630494900000|2021-09-01 11:15:00|4472.52|4472.52|4472.52|4472.52|4472.52|4472.52|4472.52|4472.52|0
1630494920000|2021-09-01 11:15:20|4470.04|4470.04|4470.04|4470.04|4470.04|4470.04|4470.04|4470.04|0
1630494940000|2021-09-01 11:15:40|4471.28|4471.28|4471.28|4471.28|4471.28|4471.28|4471.28|4471.28|0
1630494970000|2021-09-01 11:16:10|4471.53|4471.53|4471.53|4471.53|4471.53|4471.53|4471.53|4471.53|0
1630494980000|2021-09-01 11:16:20|4472.77|4472.77|4472.77|4472.77|4472.77|4472.77|4472.77|4472.77|0
1630494990000|2021-09-01 11:16:30|4472.94|4472.94|4472.94|4472.94|4472.94|4472.94|4472.94|4472.94|0
1630495020000|2021-09-01 11:17:00|4472.82|4472.82|4472.82|4472.82|4472.82|4472.82|4472.82|4472.82|0
1630495070000|2021-09-01 11:17:50|4474.06|4474.06|4475.3|4475.3|4475.3|4475.3|4474.06|4474.06|0
1630495120000|2021-09-01 11:18:40|4475.17|4475.17|4475.17|4475.17|4475.17|4475.17|4475.17|4475.17|0
1630495130000|2021-09-01 11:18:50|4472.69|4472.69|4472.69|4472.69|4472.69|4472.69|4472.69|4472.69|0
1630495140000|2021-09-01 11:19:00|4472.44|4472.44|4472.44|4472.44|4472.44|4472.44|4472.44|4472.44|0
1630495150000|2021-09-01 11:19:10|4472.31|4472.31|4472.31|4472.31|4472.31|4472.31|4472.31|4472.31|0
1630495170000|2021-09-01 11:19:30|4471.07|4471.07|4471.07|4471.07|4471.07|4471.07|4471.07|4471.07|0
1630495180000|2021-09-01 11:19:40|4472.31|4472.31|4472.31|4472.31|4472.31|4472.31|4472.31|4472.31|0
1630495190000|2021-09-01 11:19:50|4472.48|4472.48|4473.72|4473.72|4473.72|4473.72|4472.48|4472.48|0
1630495300000|2021-09-01 11:21:40|4474.96|4474.96|4474.96|4474.96|4474.96|4474.96|4474.96|4474.96|0
1630495310000|2021-09-01 11:21:50|4474.83|4474.83|4474.83|4474.83|4474.83|4474.83|4474.83|4474.83|0
1630495340000|2021-09-01 11:22:20|4476.07|4476.07|4476.24|4476.24|4476.24|4476.24|4476.07|4476.07|0
1630495360000|2021-09-01 11:22:40|4477.48|4477.48|4477.48|4477.48|4477.48|4477.48|4477.48|4477.48|0
1630495370000|2021-09-01 11:22:50|4477.31|4477.31|4477.18|4477.18|4477.31|4477.31|4477.18|4477.18|0
1630495430000|2021-09-01 11:23:50|4478.42|4478.42|4478.42|4478.42|4478.42|4478.42|4478.42|4478.42|0
1630495440000|2021-09-01 11:24:00|4477.18|4477.18|4475.95|4475.95|4477.18|4477.18|4475.95|4475.95|0
1630495570000|2021-09-01 11:26:10|4477.18|4477.18|4477.18|4477.18|4477.18|4477.18|4477.18|4477.18|0
1630495610000|2021-09-01 11:26:50|4477.44|4477.44|4477.57|4477.57|4477.57|4477.57|4477.31|4477.31|0
1630495620000|2021-09-01 11:27:00|4478.8|4478.8|4478.8|4478.8|4478.8|4478.8|4478.8|4478.8|0
1630495640000|2021-09-01 11:27:20|4478.97|4478.97|4478.97|4478.97|4478.97|4478.97|4478.97|4478.97|0
1630495660000|2021-09-01 11:27:40|4477.74|4477.74|4477.23|4477.23|4477.74|4477.74|4477.23|4477.23|0
1630495670000|2021-09-01 11:27:50|4477.06|4477.06|4478.29|4478.29|4478.29|4478.29|4477.06|4477.06|0
1630495680000|2021-09-01 11:28:00|4477.06|4477.06|4477.06|4477.06|4477.06|4477.06|4477.06|4477.06|0
1630495690000|2021-09-01 11:28:10|4476.8|4476.8|4476.93|4476.93|4476.93|4476.93|4476.8|4476.8|0
1630495720000|2021-09-01 11:28:40|4477.1|4477.1|4477.1|4477.1|4477.1|4477.1|4477.1|4477.1|0
1630495770000|2021-09-01 11:29:30|4477.48|4477.48|4478.72|4478.72|4478.72|4478.72|4477.48|4477.48|0
1630495790000|2021-09-01 11:29:50|4478.59|4478.59|4478.59|4478.59|4478.59|4478.59|4478.59|4478.59|0
1630495800000|2021-09-01 11:30:00|4478.47|4478.47|4478.47|4478.47|4478.47|4478.47|4478.47|4478.47|0
1630495840000|2021-09-01 11:30:40|4478.29|4478.29|4478.29|4478.29|4478.29|4478.29|4478.29|4478.29|0
1630495900000|2021-09-01 11:31:40|4477.06|4477.06|4477.06|4477.06|4478.29|4478.29|4477.06|4477.06|0
1630495920000|2021-09-01 11:32:00|4476.8|4476.8|4479.15|4479.15|4479.15|4479.15|4476.67|4476.67|0
1630496040000|2021-09-01 11:34:00|4479.32|4479.32|4479.32|4479.32|4479.32|4479.32|4479.32|4479.32|0
1630496110000|2021-09-01 11:35:10|4478.09|4478.09|4476.85|4476.85|4478.09|4478.09|4476.85|4476.85|0
1630496120000|2021-09-01 11:35:20|4476.67|4476.67|4476.67|4476.67|4476.67|4476.67|4476.67|4476.67|0
1630496130000|2021-09-01 11:35:30|4475.44|4475.44|4475.44|4475.44|4475.44|4475.44|4475.44|4475.44|0
1630496140000|2021-09-01 11:35:40|4475.31|4475.31|4475.05|4475.05|4475.31|4475.31|4475.05|4475.05|0
1630496160000|2021-09-01 11:36:00|4475.18|4475.18|4475.18|4475.18|4475.18|4475.18|4475.18|4475.18|0
1630496170000|2021-09-01 11:36:10|4475.35|4475.35|4475.52|4475.52|4475.52|4475.52|4475.35|4475.35|0
1630496190000|2021-09-01 11:36:30|4474.28|4474.28|4474.28|4474.28|4474.28|4474.28|4474.28|4474.28|0
1630496230000|2021-09-01 11:37:10|4474.41|4474.41|4473.04|4473.04|4474.41|4474.41|4473.04|4473.04|0
1630496260000|2021-09-01 11:37:40|4472.92|4472.92|4472.92|4472.92|4472.92|4472.92|4472.92|4472.92|0
1630496280000|2021-09-01 11:38:00|4472.53|4472.53|4472.41|4472.41|4472.53|4472.53|4472.41|4472.41|0
1630496350000|2021-09-01 11:39:10|4472.66|4472.66|4472.66|4472.66|4472.66|4472.66|4472.66|4472.66|0
1630496370000|2021-09-01 11:39:30|4473.9|4473.9|4473.9|4473.9|4473.9|4473.9|4473.9|4473.9|0
1630496450000|2021-09-01 11:40:50|4473.52|4473.52|4473.14|4473.14|4473.52|4473.52|4473.14|4473.14|0
1630496480000|2021-09-01 11:41:20|4471.9|4471.9|4471.9|4471.9|4471.9|4471.9|4471.9|4471.9|0
1630496540000|2021-09-01 11:42:20|4472.03|4472.03|4471.77|4471.77|4472.03|4472.03|4471.77|4471.77|0
1630496570000|2021-09-01 11:42:50|4471.39|4471.39|4470.28|4470.28|4471.52|4471.52|4470.28|4470.28|0
1630496580000|2021-09-01 11:43:00|4470.53|4470.53|4470.66|4470.66|4470.79|4470.79|4470.53|4470.53|0
1630496590000|2021-09-01 11:43:10|4470.53|4470.53|4470.53|4470.53|4470.53|4470.53|4470.53|4470.53|0
1630496640000|2021-09-01 11:44:00|4471.77|4471.77|4471.77|4471.77|4471.77|4471.77|4471.77|4471.77|0
1630496760000|2021-09-01 11:46:00|4471.65|4471.65|4471.77|4471.77|4471.77|4471.77|4471.65|4471.65|0
1630496780000|2021-09-01 11:46:20|4470.53|4470.53|4470.53|4470.53|4470.53|4470.53|4470.53|4470.53|0
1630496840000|2021-09-01 11:47:20|4470.66|4470.66|4470.66|4470.66|4470.66|4470.66|4470.66|4470.66|0
1630496860000|2021-09-01 11:47:40|4470.79|4470.79|4470.91|4470.91|4470.91|4470.91|4470.79|4470.79|0
1630496910000|2021-09-01 11:48:30|4471.3|4471.3|4471.42|4471.42|4471.42|4471.42|4471.3|4471.3|0
1630496920000|2021-09-01 11:48:40|4472.66|4472.66|4472.66|4472.66|4472.66|4472.66|4472.66|4472.66|0
1630496930000|2021-09-01 11:48:50|4471.42|4471.42|4471.42|4471.42|4471.42|4471.42|4471.42|4471.42|0
1630496940000|2021-09-01 11:49:00|4472.66|4472.66|4472.66|4472.66|4472.66|4472.66|4472.66|4472.66|0
1630496960000|2021-09-01 11:49:20|4472.92|4472.92|4473.04|4473.04|4473.04|4473.04|4472.92|4472.92|0
1630496970000|2021-09-01 11:49:30|4474.28|4474.28|4474.28|4474.28|4474.28|4474.28|4474.28|4474.28|0
1630496980000|2021-09-01 11:49:40|4475.52|4475.52|4475.52|4475.52|4475.52|4475.52|4475.52|4475.52|0
1630497000000|2021-09-01 11:50:00|4475.65|4475.65|4475.65|4475.65|4475.65|4475.65|4475.65|4475.65|0
1630497050000|2021-09-01 11:50:50|4476.28|4476.28|4476.28|4476.28|4476.28|4476.28|4476.28|4476.28|0
1630497110000|2021-09-01 11:51:50|4475.04|4475.04|4474.19|4474.19|4475.04|4475.04|4473.8|4473.8|0
1630497200000|2021-09-01 11:53:20|4474.44|4474.44|4473.93|4473.93|4474.44|4474.44|4473.93|4473.93|0
1630497230000|2021-09-01 11:53:50|4473.55|4473.55|4473.55|4473.55|4473.55|4473.55|4473.55|4473.55|0
1630497360000|2021-09-01 11:56:00|4473.21|4473.21|4470.73|4470.73|4473.21|4473.21|4470.73|4470.73|0
1630497400000|2021-09-01 11:56:40|4470.6|4470.6|4470.6|4470.6|4470.6|4470.6|4470.6|4470.6|0
1630497450000|2021-09-01 11:57:30|4470.73|4470.73|4470.73|4470.73|4470.73|4470.73|4470.73|4470.73|0
1630497480000|2021-09-01 11:58:00|4470.86|4470.86|4470.86|4470.86|4470.86|4470.86|4470.86|4470.86|0
1630497570000|2021-09-01 11:59:30|4472.09|4472.09|4472.09|4472.09|4472.09|4472.09|4472.09|4472.09|0
1630497600000|2021-09-01 12:00:00|4472.27|4472.27|4472.27|4472.27|4472.27|4472.27|4472.27|4472.27|0
1630497610000|2021-09-01 12:00:10|4473.51|4473.51|4473.51|4473.51|4473.51|4473.51|4473.51|4473.51|0
1630497620000|2021-09-01 12:00:20|4474.74|4474.74|4474.74|4474.74|4474.74|4474.74|4474.74|4474.74|0
1630497680000|2021-09-01 12:01:20|4474.62|4474.62|4474.62|4474.62|4474.62|4474.62|4474.62|4474.62|0
1630497720000|2021-09-01 12:02:00|4475.86|4475.86|4475.48|4475.48|4475.86|4475.86|4475.48|4475.48|0
1630497730000|2021-09-01 12:02:10|4475.35|4475.35|4475.35|4475.35|4475.35|4475.35|4475.35|4475.35|0
1630497760000|2021-09-01 12:02:40|4474.11|4474.11|4475.35|4475.35|4475.35|4475.35|4474.11|4474.11|0
1630497770000|2021-09-01 12:02:50|4474.11|4474.11|4474.11|4474.11|4474.11|4474.11|4474.11|4474.11|0
1630497810000|2021-09-01 12:03:30|4473.73|4473.73|4473.73|4473.73|4473.73|4473.73|4473.73|4473.73|0
1630497840000|2021-09-01 12:04:00|4473.6|4473.6|4473.6|4473.6|4473.6|4473.6|4473.6|4473.6|0
1630497850000|2021-09-01 12:04:10|4473.73|4473.73|4473.73|4473.73|4473.73|4473.73|4473.73|4473.73|0
1630497900000|2021-09-01 12:05:00|4474.97|4474.97|4474.97|4474.97|4474.97|4474.97|4474.97|4474.97|0
1630497910000|2021-09-01 12:05:10|4475.1|4475.1|4475.1|4475.1|4475.1|4475.1|4475.1|4475.1|0
1630497930000|2021-09-01 12:05:30|4475.27|4475.27|4475.27|4475.27|4475.27|4475.27|4475.27|4475.27|0
1630497970000|2021-09-01 12:06:10|4475.14|4475.14|4475.14|4475.14|4475.14|4475.14|4475.14|4475.14|0
1630497990000|2021-09-01 12:06:30|4476.38|4476.38|4476.38|4476.38|4476.38|4476.38|4476.38|4476.38|0
1630498050000|2021-09-01 12:07:30|4475.14|4475.14|4473.9|4473.9|4475.14|4475.14|4473.9|4473.9|0
1630498070000|2021-09-01 12:07:50|4475.14|4475.14|4475.14|4475.14|4475.14|4475.14|4475.14|4475.14|0
1630498220000|2021-09-01 12:10:20|4475.01|4475.01|4475.01|4475.01|4475.01|4475.01|4475.01|4475.01|0
1630498240000|2021-09-01 12:10:40|4474.84|4474.84|4474.84|4474.84|4474.84|4474.84|4474.84|4474.84|0
1630498350000|2021-09-01 12:12:30|4476.08|4476.08|4477.32|4477.32|4477.32|4477.32|4476.08|4476.08|0
1630498360000|2021-09-01 12:12:40|4478.56|4478.56|4477.32|4477.32|4478.56|4478.56|4477.32|4477.32|0
1630498490000|2021-09-01 12:14:50|4478.56|4478.56|4480.18|4480.18|4480.18|4480.18|4478.56|4478.56|0
1630498500000|2021-09-01 12:15:00|4480.81|4480.81|4477.7|4477.7|4480.81|4480.81|4477.7|4477.7|0
1630498520000|2021-09-01 12:15:20|4478.94|4478.94|4478.94|4478.94|4478.94|4478.94|4478.94|4478.94|0
1630498540000|2021-09-01 12:15:40|4477.7|4477.7|4477.7|4477.7|4477.7|4477.7|4477.7|4477.7|0
1630498620000|2021-09-01 12:17:00|4477.44|4477.44|4477.44|4477.44|4477.44|4477.44|4477.44|4477.44|0
1630498630000|2021-09-01 12:17:10|4477.7|4477.7|4477.7|4477.7|4477.7|4477.7|4477.7|4477.7|0
1630498710000|2021-09-01 12:18:30|4478.94|4478.94|4478.94|4478.94|4478.94|4478.94|4478.94|4478.94|0
1630498740000|2021-09-01 12:19:00|4477.7|4477.7|4477.7|4477.7|4477.7|4477.7|4477.7|4477.7|0
1630498760000|2021-09-01 12:19:20|4477.53|4477.53|4477.15|4477.15|4477.53|4477.53|4477.15|4477.15|0
1630498770000|2021-09-01 12:19:30|4477.02|4477.02|4475.78|4475.78|4477.02|4477.02|4475.78|4475.78|0
1630498780000|2021-09-01 12:19:40|4476.04|4476.04|4476.04|4476.04|4476.04|4476.04|4476.04|4476.04|0
1630498860000|2021-09-01 12:21:00|4475.78|4475.78|4475.78|4475.78|4475.78|4475.78|4475.78|4475.78|0
1630498870000|2021-09-01 12:21:10|4474.54|4474.54|4474.54|4474.54|4474.54|4474.54|4474.54|4474.54|0
1630498890000|2021-09-01 12:21:30|4474.42|4474.42|4474.42|4474.42|4474.42|4474.42|4474.42|4474.42|0
1630498930000|2021-09-01 12:22:10|4474.67|4474.67|4474.67|4474.67|4474.67|4474.67|4474.67|4474.67|0
1630498940000|2021-09-01 12:22:20|4475.91|4475.91|4475.91|4475.91|4475.91|4475.91|4475.91|4475.91|0
1630498960000|2021-09-01 12:22:40|4475.78|4475.78|4475.91|4475.91|4475.91|4475.91|4475.78|4475.78|0
1630498990000|2021-09-01 12:23:10|4474.67|4474.67|4474.67|4474.67|4474.67|4474.67|4474.67|4474.67|0
1630499020000|2021-09-01 12:23:40|4474.84|4474.84|4475.01|4475.01|4475.01|4475.01|4474.84|4474.84|0
1630499040000|2021-09-01 12:24:00|4475.14|4475.14|4475.14|4475.14|4475.14|4475.14|4475.14|4475.14|0
1630499050000|2021-09-01 12:24:10|4476.38|4476.38|4476.38|4476.38|4476.38|4476.38|4476.38|4476.38|0
1630499060000|2021-09-01 12:24:20|4476.21|4476.21|4476.21|4476.21|4476.21|4476.21|4476.21|4476.21|0
1630499070000|2021-09-01 12:24:30|4474.97|4474.97|4474.97|4474.97|4474.97|4474.97|4474.97|4474.97|0
1630499100000|2021-09-01 12:25:00|4473.73|4473.73|4473.73|4473.73|4473.73|4473.73|4473.73|4473.73|0
1630499120000|2021-09-01 12:25:20|4473.56|4473.56|4473.56|4473.56|4473.56|4473.56|4473.56|4473.56|0
1630499160000|2021-09-01 12:26:00|4473.43|4473.43|4473.3|4473.3|4473.43|4473.43|4473.18|4473.18|0
1630499200000|2021-09-01 12:26:40|4473.43|4473.43|4473.43|4473.43|4473.43|4473.43|4473.43|4473.43|0
1630499260000|2021-09-01 12:27:40|4473.3|4473.3|4473.3|4473.3|4473.3|4473.3|4473.3|4473.3|0
1630499270000|2021-09-01 12:27:50|4472.07|4472.07|4472.07|4472.07|4472.07|4472.07|4472.07|4472.07|0
1630499280000|2021-09-01 12:28:00|4471.81|4471.81|4471.81|4471.81|4471.81|4471.81|4471.81|4471.81|0
1630499330000|2021-09-01 12:28:50|4470.57|4470.57|4468.6|4468.6|4470.57|4470.57|4468.6|4468.6|0
1630499340000|2021-09-01 12:29:00|4471.08|4471.08|4469.84|4469.84|4471.08|4471.08|4469.84|4469.84|0
1630499370000|2021-09-01 12:29:30|4471.08|4471.08|4471.21|4471.21|4471.21|4471.21|4471.08|4471.08|0
1630499380000|2021-09-01 12:29:40|4471.33|4471.33|4471.33|4471.33|4471.33|4471.33|4471.33|4471.33|0
1630499460000|2021-09-01 12:31:00|4471.46|4471.46|4471.46|4471.46|4471.46|4471.46|4471.46|4471.46|0
1630499520000|2021-09-01 12:32:00|4471.33|4471.33|4471.33|4471.33|4471.33|4471.33|4471.33|4471.33|0
1630499540000|2021-09-01 12:32:20|4470.1|4470.1|4470.1|4470.1|4470.1|4470.1|4470.1|4470.1|0
1630499550000|2021-09-01 12:32:30|4468.86|4468.86|4468.73|4468.73|4468.86|4468.86|4468.73|4468.73|0
1630499620000|2021-09-01 12:33:40|4467.49|4467.49|4467.11|4467.11|4467.49|4467.49|4467.11|4467.11|0
1630499630000|2021-09-01 12:33:50|4467.24|4467.24|4467.24|4467.24|4467.24|4467.24|4467.24|4467.24|0
1630499660000|2021-09-01 12:34:20|4467.36|4467.36|4466|4466|4467.36|4467.36|4465.87|4465.87|0
1630499680000|2021-09-01 12:34:40|4466.12|4466.12|4466.12|4466.12|4466.12|4466.12|4466.12|4466.12|0
1630499710000|2021-09-01 12:35:10|4466.25|4466.25|4466.25|4466.25|4466.25|4466.25|4466.25|4466.25|0
1630499730000|2021-09-01 12:35:30|4466.12|4466.12|4466.12|4466.12|4466.12|4466.12|4466.12|4466.12|0
1630499740000|2021-09-01 12:35:40|4466.3|4466.3|4466.3|4466.3|4466.3|4466.3|4466.3|4466.3|0
1630499760000|2021-09-01 12:36:00|4466.17|4466.17|4464.93|4464.93|4466.17|4466.17|4464.93|4464.93|0
1630499820000|2021-09-01 12:37:00|4464.76|4464.76|4464.42|4464.42|4464.76|4464.76|4464.42|4464.42|0
1630499840000|2021-09-01 12:37:20|4463.18|4463.18|4463.18|4463.18|4463.18|4463.18|4463.18|4463.18|0
1630499860000|2021-09-01 12:37:40|4463.05|4463.05|4462.8|4462.8|4463.05|4463.05|4462.8|4462.8|0
1630499910000|2021-09-01 12:38:30|4461.56|4461.56|4461.56|4461.56|4461.56|4461.56|4461.56|4461.56|0
1630499930000|2021-09-01 12:38:50|4461.31|4461.31|4460.93|4460.93|4461.31|4461.31|4460.93|4460.93|0
1630499960000|2021-09-01 12:39:20|4460.42|4460.42|4460.42|4460.42|4460.42|4460.42|4460.42|4460.42|0
1630500010000|2021-09-01 12:40:10|4460.29|4460.29|4460.29|4460.29|4460.29|4460.29|4460.29|4460.29|0
1630500020000|2021-09-01 12:40:20|4459.05|4459.05|4458.92|4458.92|4459.05|4459.05|4458.92|4458.92|0
1630500100000|2021-09-01 12:41:40|4458.8|4458.8|4459.05|4459.05|4459.05|4459.05|4458.8|4458.8|0
1630500130000|2021-09-01 12:42:10|4457.81|4457.81|4457.81|4457.81|4457.81|4457.81|4457.81|4457.81|0
1630500160000|2021-09-01 12:42:40|4457.69|4457.69|4457.69|4457.69|4457.69|4457.69|4457.69|4457.69|0
1630500230000|2021-09-01 12:43:50|4457.43|4457.43|4457.81|4457.81|4457.81|4457.81|4456.19|4456.19|0
1630500240000|2021-09-01 12:44:00|4456.57|4456.57|4456.57|4456.57|4456.57|4456.57|4456.57|4456.57|0
1630500310000|2021-09-01 12:45:10|4456.45|4456.45|4456.45|4456.45|4456.45|4456.45|4456.45|4456.45|0
1630500320000|2021-09-01 12:45:20|4456.07|4456.07|4456.07|4456.07|4456.07|4456.07|4456.07|4456.07|0
1630500360000|2021-09-01 12:46:00|4457.3|4457.3|4457.3|4457.3|4457.3|4457.3|4457.3|4457.3|0
1630500390000|2021-09-01 12:46:30|4456.07|4456.07|4456.07|4456.07|4456.07|4456.07|4456.07|4456.07|0
1630500440000|2021-09-01 12:47:20|4456.32|4456.32|4456.32|4456.32|4456.32|4456.32|4456.32|4456.32|0
1630500460000|2021-09-01 12:47:40|4456.7|4456.7|4456.7|4456.7|4456.7|4456.7|4456.7|4456.7|0
1630500480000|2021-09-01 12:48:00|4456.57|4456.57|4456.57|4456.57|4456.57|4456.57|4456.57|4456.57|0
1630500510000|2021-09-01 12:48:30|4455.21|4455.21|4454.95|4454.95|4455.21|4455.21|4454.95|4454.95|0
1630500570000|2021-09-01 12:49:30|4455.29|4455.29|4455.29|4455.29|4455.29|4455.29|4455.29|4455.29|0
1630500580000|2021-09-01 12:49:40|4456.66|4456.66|4456.66|4456.66|4456.66|4456.66|4456.66|4456.66|0
1630500590000|2021-09-01 12:49:50|4456.79|4456.79|4456.79|4456.79|4456.79|4456.79|4456.79|4456.79|0
1630500840000|2021-09-01 12:54:00|4456.66|4456.66|4456.66|4456.66|4456.66|4456.66|4456.66|4456.66|0
1630500900000|2021-09-01 12:55:00|4457.9|4457.9|4457.9|4457.9|4457.9|4457.9|4457.9|4457.9|0
1630500930000|2021-09-01 12:55:30|4458.03|4458.03|4458.03|4458.03|4458.03|4458.03|4458.03|4458.03|0
1630500950000|2021-09-01 12:55:50|4459.26|4459.26|4459.26|4459.26|4459.26|4459.26|4459.26|4459.26|0
1630500960000|2021-09-01 12:56:00|4459.09|4459.09|4459.09|4459.09|4459.09|4459.09|4459.09|4459.09|0
1630501000000|2021-09-01 12:56:40|4460.33|4460.33|4460.33|4460.33|4460.33|4460.33|4460.33|4460.33|0
1630501020000|2021-09-01 12:57:00|4461.57|4461.57|4460.21|4460.21|4461.57|4461.57|4460.21|4460.21|0
1630501130000|2021-09-01 12:58:50|4460.04|4460.04|4460.04|4460.04|4460.04|4460.04|4460.04|4460.04|0
1630501140000|2021-09-01 12:59:00|4459.91|4459.91|4459.66|4459.66|4459.91|4459.91|4459.66|4459.66|0
1630501170000|2021-09-01 12:59:30|4458.42|4458.42|4459.66|4459.66|4459.66|4459.66|4458.42|4458.42|0
1630501200000|2021-09-01 13:00:00|4458.42|4458.42|4458.54|4458.54|4458.54|4458.54|4458.42|4458.42|0
1630501220000|2021-09-01 13:00:20|4458.67|4458.67|4458.67|4458.67|4458.67|4458.67|4458.67|4458.67|0
1630501260000|2021-09-01 13:01:00|4458.29|4458.29|4458.29|4458.29|4458.29|4458.29|4458.29|4458.29|0
1630501270000|2021-09-01 13:01:10|4458.16|4458.16|4458.16|4458.16|4458.16|4458.16|4458.16|4458.16|0
1630501350000|2021-09-01 13:02:30|4458.04|4458.04|4458.04|4458.04|4458.04|4458.04|4458.04|4458.04|0
1630501380000|2021-09-01 13:03:00|4457.91|4457.91|4457.91|4457.91|4457.91|4457.91|4457.91|4457.91|0
1630501390000|2021-09-01 13:03:10|4456.67|4456.67|4458.07|4458.07|4458.07|4458.07|4456.67|4456.67|0
1630501400000|2021-09-01 13:03:20|4459.31|4459.31|4458.92|4458.92|4459.31|4459.31|4458.92|4458.92|0
1630501420000|2021-09-01 13:03:40|4459.05|4459.05|4459.05|4459.05|4459.05|4459.05|4459.05|4459.05|0
1630501440000|2021-09-01 13:04:00|4457.81|4457.81|4457.81|4457.81|4457.81|4457.81|4457.81|4457.81|0
1630501460000|2021-09-01 13:04:20|4457.69|4457.69|4458.92|4458.92|4458.92|4458.92|4457.69|4457.69|0
1630501470000|2021-09-01 13:04:30|4460.16|4460.16|4460.16|4460.16|4460.16|4460.16|4460.16|4460.16|0
1630501520000|2021-09-01 13:05:20|4458.92|4458.92|4458.92|4458.92|4458.92|4458.92|4458.92|4458.92|0
1630501530000|2021-09-01 13:05:30|4460.16|4460.16|4459.78|4459.78|4460.16|4460.16|4459.78|4459.78|0
1630501540000|2021-09-01 13:05:40|4458.54|4458.54|4458.54|4458.54|4458.54|4458.54|4458.54|4458.54|0
1630501560000|2021-09-01 13:06:00|4458.29|4458.29|4458.04|4458.04|4458.29|4458.29|4458.04|4458.04|0
1630501690000|2021-09-01 13:08:10|4459.27|4459.27|4459.27|4459.27|4459.27|4459.27|4459.27|4459.27|0
1630501720000|2021-09-01 13:08:40|4459.53|4459.53|4459.53|4459.53|4459.53|4459.53|4459.53|4459.53|0
1630501730000|2021-09-01 13:08:50|4459.66|4459.66|4459.66|4459.66|4459.66|4459.66|4459.66|4459.66|0
1630501750000|2021-09-01 13:09:10|4459.78|4459.78|4459.78|4459.78|4459.78|4459.78|4459.78|4459.78|0
1630501800000|2021-09-01 13:10:00|4459.53|4459.53|4459.53|4459.53|4459.53|4459.53|4459.53|4459.53|0
1630501830000|2021-09-01 13:10:30|4459.27|4459.27|4459.53|4459.53|4459.53|4459.53|4459.27|4459.27|0
1630501860000|2021-09-01 13:11:00|4459.66|4459.66|4459.78|4459.78|4459.78|4459.78|4459.66|4459.66|0
1630501890000|2021-09-01 13:11:30|4461.02|4461.02|4461.02|4461.02|4461.02|4461.02|4461.02|4461.02|0
1630501930000|2021-09-01 13:12:10|4461.15|4461.15|4461.66|4461.66|4461.66|4461.66|4461.15|4461.15|0
1630501970000|2021-09-01 13:12:50|4462.9|4462.9|4462.9|4462.9|4462.9|4462.9|4462.9|4462.9|0
1630502000000|2021-09-01 13:13:20|4463.15|4463.15|4463.15|4463.15|4463.15|4463.15|4463.15|4463.15|0
1630502020000|2021-09-01 13:13:40|4463.32|4463.32|4463.32|4463.32|4463.32|4463.32|4463.32|4463.32|0
1630502060000|2021-09-01 13:14:20|4462.81|4462.81|4462.56|4462.56|4462.81|4462.81|4462.56|4462.56|0
1630502120000|2021-09-01 13:15:20|4462.43|4462.43|4462.43|4462.43|4462.43|4462.43|4462.43|4462.43|0
1630502130000|2021-09-01 13:15:30|4462.18|4462.18|4462.18|4462.18|4462.18|4462.18|4462.18|4462.18|0
1630502170000|2021-09-01 13:16:10|4460.94|4460.94|4462.18|4462.18|4462.18|4462.18|4460.94|4460.94|0
1630502320000|2021-09-01 13:18:40|4462.05|4462.05|4463.29|4463.29|4463.29|4463.29|4462.05|4462.05|0
1630502330000|2021-09-01 13:18:50|4463.54|4463.54|4463.42|4463.42|4463.54|4463.54|4463.42|4463.42|0
1630502410000|2021-09-01 13:20:10|4463.16|4463.16|4460.68|4460.68|4463.16|4463.16|4460.68|4460.68|0
1630502420000|2021-09-01 13:20:20|4459.44|4459.44|4459.7|4459.7|4459.7|4459.7|4459.44|4459.44|0
1630502430000|2021-09-01 13:20:30|4459.44|4459.44|4459.44|4459.44|4459.44|4459.44|4459.44|4459.44|0
1630502490000|2021-09-01 13:21:30|4459.06|4459.06|4459.06|4459.06|4459.06|4459.06|4459.06|4459.06|0
1630502530000|2021-09-01 13:22:10|4458.68|4458.68|4458.68|4458.68|4458.68|4458.68|4458.68|4458.68|0
1630502580000|2021-09-01 13:23:00|4458.81|4458.81|4459.57|4459.57|4459.57|4459.57|4458.81|4458.81|0
1630502600000|2021-09-01 13:23:20|4459.7|4459.7|4459.7|4459.7|4459.7|4459.7|4459.7|4459.7|0
1630502620000|2021-09-01 13:23:40|4458.46|4458.46|4458.46|4458.46|4458.46|4458.46|4458.46|4458.46|0
1630502640000|2021-09-01 13:24:00|4458.59|4458.59|4461.06|4461.06|4461.06|4461.06|4458.59|4458.59|0
1630502720000|2021-09-01 13:25:20|4462.3|4462.3|4462.3|4462.3|4462.3|4462.3|4462.3|4462.3|0
1630502760000|2021-09-01 13:26:00|4462.05|4462.05|4462.05|4462.05|4462.05|4462.05|4462.05|4462.05|0
1630502810000|2021-09-01 13:26:50|4461.88|4461.88|4461.88|4461.88|4461.88|4461.88|4461.88|4461.88|0
1630502850000|2021-09-01 13:27:30|4462|4462|4462|4462|4462|4462|4462|4462|0
1630502900000|2021-09-01 13:28:20|4461.88|4461.88|4461.88|4461.88|4461.88|4461.88|4461.88|4461.88|0
1630502930000|2021-09-01 13:28:50|4462.05|4462.05|4462.05|4462.05|4462.05|4462.05|4462.05|4462.05|0
1630502990000|2021-09-01 13:29:50|4461.92|4461.92|4461.79|4461.79|4461.92|4461.92|4461.79|4461.79|0
1630503000000|2021-09-01 13:30:00|4460.55|4460.55|4460.55|4460.55|4460.55|4460.55|4460.55|4460.55|0
1630503030000|2021-09-01 13:30:30|4460.43|4460.43|4461.67|4461.67|4461.67|4461.67|4460.43|4460.43|0
1630503040000|2021-09-01 13:30:40|4461.54|4461.54|4461.54|4461.54|4461.54|4461.54|4461.54|4461.54|0
1630503050000|2021-09-01 13:30:50|4462.78|4462.78|4462.78|4462.78|4462.78|4462.78|4462.78|4462.78|0
1630503060000|2021-09-01 13:31:00|4463.29|4463.29|4466.02|4466.02|4466.02|4466.02|4463.29|4463.29|0
1630503090000|2021-09-01 13:31:30|4467.26|4467.26|4467.26|4467.26|4467.26|4467.26|4467.26|4467.26|0
1630503130000|2021-09-01 13:32:10|4467|4467|4467|4467|4467|4467|4467|4467|0
1630503170000|2021-09-01 13:32:50|4467.18|4467.18|4470.04|4470.04|4470.04|4470.04|4467.18|4467.18|0
1630503180000|2021-09-01 13:33:00|4470.21|4470.21|4468.8|4468.8|4470.21|4470.21|4468.8|4468.8|0
1630503200000|2021-09-01 13:33:20|4468.97|4468.97|4468.97|4468.97|4468.97|4468.97|4468.97|4468.97|0
1630503210000|2021-09-01 13:33:30|4469.09|4469.09|4469.09|4469.09|4469.09|4469.09|4469.09|4469.09|0
1630503240000|2021-09-01 13:34:00|4468.71|4468.71|4468.71|4468.71|4468.71|4468.71|4468.71|4468.71|0
1630503290000|2021-09-01 13:34:50|4468.54|4468.54|4468.54|4468.54|4468.54|4468.54|4468.54|4468.54|0
1630503310000|2021-09-01 13:35:10|4469.78|4469.78|4469.78|4469.78|4469.78|4469.78|4469.78|4469.78|0
1630503320000|2021-09-01 13:35:20|4468.54|4468.54|4468.54|4468.54|4468.54|4468.54|4468.54|4468.54|0
1630503360000|2021-09-01 13:36:00|4468.79|4468.79|4467.81|4467.81|4469.05|4469.05|4467.81|4467.81|0
1630503380000|2021-09-01 13:36:20|4467.98|4467.98|4467.98|4467.98|4467.98|4467.98|4467.98|4467.98|0
1630503390000|2021-09-01 13:36:30|4468.11|4468.11|4468.24|4468.24|4468.24|4468.24|4468.11|4468.11|0
1630503420000|2021-09-01 13:37:00|4467.85|4467.85|4467.85|4467.85|4467.85|4467.85|4467.85|4467.85|0
1630503430000|2021-09-01 13:37:10|4467.98|4467.98|4466.74|4466.74|4467.98|4467.98|4466.74|4466.74|0
1630503480000|2021-09-01 13:38:00|4466.36|4466.36|4466.36|4466.36|4466.36|4466.36|4466.36|4466.36|0
1630503530000|2021-09-01 13:38:50|4466.62|4466.62|4467.21|4467.21|4467.21|4467.21|4466.62|4466.62|0
1630503540000|2021-09-01 13:39:00|4468.45|4468.45|4468.32|4468.32|4468.45|4468.45|4468.32|4468.32|0
1630503550000|2021-09-01 13:39:10|4468.19|4468.19|4468.19|4468.19|4468.19|4468.19|4468.19|4468.19|0
1630503610000|2021-09-01 13:40:10|4467.94|4467.94|4467.94|4467.94|4467.94|4467.94|4467.94|4467.94|0
1630503620000|2021-09-01 13:40:20|4466.7|4466.7|4466.7|4466.7|4466.7|4466.7|4466.7|4466.7|0
1630503630000|2021-09-01 13:40:30|4466.57|4466.57|4466.57|4466.57|4466.57|4466.57|4466.57|4466.57|0
1630503640000|2021-09-01 13:40:40|4466.45|4466.45|4466.45|4466.45|4466.45|4466.45|4466.45|4466.45|0
1630503720000|2021-09-01 13:42:00|4463.97|4463.97|4463.72|4463.72|4463.97|4463.97|4462.48|4462.48|0
1630503730000|2021-09-01 13:42:10|4462.48|4462.48|4462.48|4462.48|4462.48|4462.48|4462.48|4462.48|0
1630503740000|2021-09-01 13:42:20|4461.24|4461.24|4461.24|4461.24|4461.24|4461.24|4461.24|4461.24|0
1630503750000|2021-09-01 13:42:30|4460|4460|4460|4460|4460|4460|4460|4460|0
1630503760000|2021-09-01 13:42:40|4459.83|4459.83|4460.17|4460.17|4460.17|4460.17|4459.83|4459.83|0
1630503800000|2021-09-01 13:43:20|4460.04|4460.04|4460.04|4460.04|4460.04|4460.04|4460.04|4460.04|0
1630503820000|2021-09-01 13:43:40|4461.28|4461.28|4460.04|4460.04|4461.28|4461.28|4460.04|4460.04|0
1630503840000|2021-09-01 13:44:00|4460.3|4460.3|4460.3|4460.3|4460.3|4460.3|4460.3|4460.3|0
1630503880000|2021-09-01 13:44:40|4460.17|4460.17|4460.17|4460.17|4460.17|4460.17|4460.17|4460.17|0
1630503920000|2021-09-01 13:45:20|4460|4460|4460|4460|4460|4460|4460|4460|0
1630503960000|2021-09-01 13:46:00|4459.74|4459.74|4459.74|4459.74|4459.74|4459.74|4459.74|4459.74|0
1630503980000|2021-09-01 13:46:20|4458.5|4458.5|4459.92|4459.92|4459.92|4459.92|4458.5|4458.5|0
1630504020000|2021-09-01 13:47:00|4461.16|4461.16|4461.16|4461.16|4461.16|4461.16|4461.16|4461.16|0
1630504080000|2021-09-01 13:48:00|4460.98|4460.98|4460.98|4460.98|4460.98|4460.98|4460.98|4460.98|0
1630504160000|2021-09-01 13:49:20|4461.11|4461.11|4461.11|4461.11|4461.11|4461.11|4461.11|4461.11|0
1630504170000|2021-09-01 13:49:30|4461.36|4461.36|4461.36|4461.36|4461.36|4461.36|4461.36|4461.36|0
1630504230000|2021-09-01 13:50:30|4462.6|4462.6|4463.84|4463.84|4463.84|4463.84|4462.6|4462.6|0
1630504260000|2021-09-01 13:51:00|4462.6|4462.6|4462.6|4462.6|4462.6|4462.6|4462.6|4462.6|0
1630504270000|2021-09-01 13:51:10|4461.97|4461.97|4462.48|4462.48|4462.48|4462.48|4461.97|4461.97|0
1630504280000|2021-09-01 13:51:20|4461.24|4461.24|4461.24|4461.24|4461.24|4461.24|4461.24|4461.24|0
1630504310000|2021-09-01 13:51:50|4460|4460|4460|4460|4460|4460|4460|4460|0
1630504320000|2021-09-01 13:52:00|4458.76|4458.76|4458.76|4458.76|4458.76|4458.76|4458.76|4458.76|0
1630504330000|2021-09-01 13:52:10|4460|4460|4460|4460|4460|4460|4460|4460|0
1630504350000|2021-09-01 13:52:30|4459.66|4459.66|4459.66|4459.66|4459.66|4459.66|4459.66|4459.66|0
1630504360000|2021-09-01 13:52:40|4459.53|4459.53|4459.53|4459.53|4459.53|4459.53|4459.53|4459.53|0
1630504370000|2021-09-01 13:52:50|4458.29|4458.29|4458.29|4458.29|4458.29|4458.29|4458.29|4458.29|0
1630504400000|2021-09-01 13:53:20|4458.12|4458.12|4458.12|4458.12|4458.12|4458.12|4458.12|4458.12|0
1630504420000|2021-09-01 13:53:40|4459.36|4459.36|4459.36|4459.36|4459.36|4459.36|4459.36|4459.36|0
1630504450000|2021-09-01 13:54:10|4458.12|4458.12|4458.12|4458.12|4458.12|4458.12|4458.12|4458.12|0
1630504480000|2021-09-01 13:54:40|4459.36|4459.36|4459.36|4459.36|4459.36|4459.36|4459.36|4459.36|0
1630504500000|2021-09-01 13:55:00|4458.12|4458.12|4458.12|4458.12|4458.12|4458.12|4458.12|4458.12|0
1630504510000|2021-09-01 13:55:10|4457.99|4457.99|4457.99|4457.99|4457.99|4457.99|4457.99|4457.99|0
1630504540000|2021-09-01 13:55:40|4456.75|4456.75|4456.75|4456.75|4456.75|4456.75|4456.75|4456.75|0
1630504550000|2021-09-01 13:55:50|4456.93|4456.93|4456.93|4456.93|4456.93|4456.93|4456.93|4456.93|0
1630504560000|2021-09-01 13:56:00|4457.1|4457.1|4457.1|4457.1|4457.1|4457.1|4457.1|4457.1|0
1630504580000|2021-09-01 13:56:20|4457.22|4457.22|4456.97|4456.97|4457.22|4457.22|4456.97|4456.97|0
1630504590000|2021-09-01 13:56:30|4458.21|4458.21|4458.21|4458.21|4458.21|4458.21|4458.21|4458.21|0
1630504600000|2021-09-01 13:56:40|4458.34|4458.34|4457.1|4457.1|4458.34|4458.34|4457.1|4457.1|0
1630504620000|2021-09-01 13:57:00|4456.97|4456.97|4456.97|4456.97|4456.97|4456.97|4456.97|4456.97|0
1630504630000|2021-09-01 13:57:10|4455.73|4455.73|4455.86|4455.86|4455.86|4455.86|4455.73|4455.73|0
1630504640000|2021-09-01 13:57:20|4455.69|4455.69|4454.32|4454.32|4455.69|4455.69|4454.32|4454.32|0
1630504660000|2021-09-01 13:57:40|4454.07|4454.07|4453.21|4453.21|4454.45|4454.45|4453.21|4453.21|0
1630504670000|2021-09-01 13:57:50|4453.04|4453.04|4453.04|4453.04|4453.04|4453.04|4453.04|4453.04|0
1630504700000|2021-09-01 13:58:20|4453.21|4453.21|4453.34|4453.34|4453.34|4453.34|4453.21|4453.21|0
1630504710000|2021-09-01 13:58:30|4453.16|4453.16|4453.16|4453.16|4453.16|4453.16|4453.16|4453.16|0
1630504720000|2021-09-01 13:58:40|4453.04|4453.04|4453.04|4453.04|4453.04|4453.04|4453.04|4453.04|0
1630504740000|2021-09-01 13:59:00|4454.28|4454.28|4455.51|4455.51|4455.51|4455.51|4454.28|4454.28|0
1630504770000|2021-09-01 13:59:30|4455.9|4455.9|4455.77|4455.77|4455.9|4455.9|4455.77|4455.77|0
1630504790000|2021-09-01 13:59:50|4457.01|4457.01|4458.37|4458.37|4458.37|4458.37|4457.01|4457.01|0
1630504800000|2021-09-01 14:00:00|4458.25|4458.25|4458.25|4458.25|4458.25|4458.25|4458.25|4458.25|0
1630504810000|2021-09-01 14:00:10|4457.01|4457.01|4455.39|4455.39|4457.01|4457.01|4455.39|4455.39|0
1630504820000|2021-09-01 14:00:20|4454.15|4454.15|4454.15|4454.15|4454.15|4454.15|4454.15|4454.15|0
1630504840000|2021-09-01 14:00:40|4454.28|4454.28|4454.28|4454.28|4454.28|4454.28|4454.28|4454.28|0
1630504870000|2021-09-01 14:01:10|4454.4|4454.4|4455.08|4455.08|4455.08|4455.08|4454.4|4454.4|0
1630504890000|2021-09-01 14:01:30|4453.84|4453.84|4453.84|4453.84|4453.84|4453.84|4453.84|4453.84|0
1630504930000|2021-09-01 14:02:10|4453.59|4453.59|4453.59|4453.59|4453.59|4453.59|4452.35|4452.35|0
1630504940000|2021-09-01 14:02:20|4454.83|4454.83|4454.96|4454.96|4454.96|4454.96|4454.83|4454.83|0
1630504960000|2021-09-01 14:02:40|4455.08|4455.08|4458.8|4458.8|4458.8|4458.8|4455.08|4455.08|0
1630504980000|2021-09-01 14:03:00|4457.56|4457.56|4457.56|4457.56|4458.8|4458.8|4457.56|4457.56|0
1630505000000|2021-09-01 14:03:20|4457.81|4457.81|4457.81|4457.81|4457.81|4457.81|4457.81|4457.81|0
1630505020000|2021-09-01 14:03:40|4459.05|4459.05|4460.55|4460.55|4460.55|4460.55|4459.05|4459.05|0
1630505040000|2021-09-01 14:04:00|4460.29|4460.29|4460.29|4460.29|4460.29|4460.29|4460.29|4460.29|0
1630505080000|2021-09-01 14:04:40|4460.46|4460.46|4460.46|4460.46|4460.46|4460.46|4460.46|4460.46|0
1630505100000|2021-09-01 14:05:00|4461.7|4461.7|4461.7|4461.7|4461.7|4461.7|4460.46|4460.46|0
1630505160000|2021-09-01 14:06:00|4461.58|4461.58|4461.45|4461.45|4461.58|4461.58|4461.45|4461.45|0
1630505180000|2021-09-01 14:06:20|4458.97|4458.97|4458.97|4458.97|4458.97|4458.97|4458.97|4458.97|0
1630505190000|2021-09-01 14:06:30|4458.8|4458.8|4458.8|4458.8|4458.8|4458.8|4458.8|4458.8|0
1630505220000|2021-09-01 14:07:00|4457.56|4457.56|4457.43|4457.43|4457.56|4457.56|4457.43|4457.43|0
1630505240000|2021-09-01 14:07:20|4458.67|4458.67|4458.67|4458.67|4458.67|4458.67|4458.67|4458.67|0
1630505260000|2021-09-01 14:07:40|4458.8|4458.8|4458.8|4458.8|4458.8|4458.8|4458.8|4458.8|0
1630505290000|2021-09-01 14:08:10|4457.56|4457.56|4457.56|4457.56|4457.56|4457.56|4457.56|4457.56|0
1630505310000|2021-09-01 14:08:30|4456.32|4456.32|4456.32|4456.32|4456.32|4456.32|4456.32|4456.32|0
1630505330000|2021-09-01 14:08:50|4456.19|4456.19|4456.19|4456.19|4456.19|4456.19|4456.19|4456.19|0
1630505340000|2021-09-01 14:09:00|4456.07|4456.07|4456.07|4456.07|4456.07|4456.07|4456.07|4456.07|0
1630505360000|2021-09-01 14:09:20|4455.94|4455.94|4454.7|4454.7|4455.94|4455.94|4454.7|4454.7|0
1630505390000|2021-09-01 14:09:50|4454.87|4454.87|4454.87|4454.87|4454.87|4454.87|4454.87|4454.87|0
1630505490000|2021-09-01 14:11:30|4454.75|4454.75|4453.38|4453.38|4454.75|4454.75|4453.38|4453.38|0
1630505500000|2021-09-01 14:11:40|4452.14|4452.14|4451.03|4451.03|4452.14|4452.14|4450.9|4450.9|0
1630505510000|2021-09-01 14:11:50|4450.86|4450.86|4450.86|4450.86|4450.86|4450.86|4450.86|4450.86|0
1630505520000|2021-09-01 14:12:00|4451.03|4451.03|4451.03|4451.03|4451.03|4451.03|4451.03|4451.03|0
1630505530000|2021-09-01 14:12:10|4449.79|4449.79|4449.54|4449.54|4449.79|4449.79|4449.41|4449.41|0
1630505570000|2021-09-01 14:12:50|4449.41|4449.41|4449.66|4449.66|4450.04|4450.04|4449.41|4449.41|0
1630505590000|2021-09-01 14:13:10|4448.42|4448.42|4448.08|4448.08|4448.42|4448.42|4448.08|4448.08|0
1630505610000|2021-09-01 14:13:30|4447.95|4447.95|4448.08|4448.08|4448.08|4448.08|4447.95|4447.95|0
1630505640000|2021-09-01 14:14:00|4446.84|4446.84|4446.84|4446.84|4446.84|4446.84|4446.84|4446.84|0
1630505670000|2021-09-01 14:14:30|4446.67|4446.67|4446.67|4446.67|4446.67|4446.67|4446.67|4446.67|0
1630505700000|2021-09-01 14:15:00|4446.84|4446.84|4446.84|4446.84|4446.84|4446.84|4446.84|4446.84|0
1630505760000|2021-09-01 14:16:00|4446.67|4446.67|4446.67|4446.67|4446.67|4446.67|4446.67|4446.67|0
1630505830000|2021-09-01 14:17:10|4444.19|4444.19|4442.95|4442.95|4444.19|4444.19|4442.95|4442.95|0
1630505860000|2021-09-01 14:17:40|4442.82|4442.82|4442.82|4442.82|4442.82|4442.82|4442.82|4442.82|0
1630505890000|2021-09-01 14:18:10|4442.65|4442.65|4441.15|4441.15|4442.65|4442.65|4441.15|4441.15|0
1630505910000|2021-09-01 14:18:30|4439.91|4439.91|4439.91|4439.91|4439.91|4439.91|4439.91|4439.91|0
1630505920000|2021-09-01 14:18:40|4441.15|4441.15|4441.15|4441.15|4441.15|4441.15|4441.15|4441.15|0
1630505950000|2021-09-01 14:19:10|4439.91|4439.91|4440.25|4440.25|4440.25|4440.25|4439.91|4439.91|0
1630505960000|2021-09-01 14:19:20|4441.49|4441.49|4441.49|4441.49|4441.49|4441.49|4441.49|4441.49|0
1630505970000|2021-09-01 14:19:30|4441.24|4441.24|4441.24|4441.24|4441.24|4441.24|4441.24|4441.24|0
1630506010000|2021-09-01 14:20:10|4440|4440|4440|4440|4440|4440|4440|4440|0
1630506060000|2021-09-01 14:21:00|4440.25|4440.25|4440.25|4440.25|4440.25|4440.25|4440.25|4440.25|0
1630506120000|2021-09-01 14:22:00|4440.51|4440.51|4440.51|4440.51|4440.51|4440.51|4440.51|4440.51|0
1630506140000|2021-09-01 14:22:20|4440.16|4440.16|4439.82|4439.82|4440.16|4440.16|4439.82|4439.82|0
1630506170000|2021-09-01 14:22:50|4440.17|4440.17|4440.3|4440.3|4440.3|4440.3|4440.17|4440.17|0
1630506180000|2021-09-01 14:23:00|4440.47|4440.47|4440.47|4440.47|4440.47|4440.47|4440.47|4440.47|0
1630506210000|2021-09-01 14:23:30|4440.59|4440.59|4441.83|4441.83|4441.83|4441.83|4440.59|4440.59|0
1630506260000|2021-09-01 14:24:20|4442.34|4442.34|4442.34|4442.34|4442.34|4442.34|4442.34|4442.34|0
1630506270000|2021-09-01 14:24:30|4441.96|4441.96|4441.96|4441.96|4441.96|4441.96|4441.96|4441.96|0
1630506300000|2021-09-01 14:25:00|4441.71|4441.71|4441.71|4441.71|4441.71|4441.71|4441.58|4441.58|0
1630506360000|2021-09-01 14:26:00|4441.53|4441.53|4441.53|4441.53|4441.53|4441.53|4441.53|4441.53|0
1630506370000|2021-09-01 14:26:10|4442.77|4442.77|4442.77|4442.77|4442.77|4442.77|4442.77|4442.77|0
1630506420000|2021-09-01 14:27:00|4443.03|4443.03|4443.03|4443.03|4443.03|4443.03|4443.03|4443.03|0
1630506440000|2021-09-01 14:27:20|4443.41|4443.41|4443.28|4443.28|4443.41|4443.41|4443.28|4443.28|0
1630506450000|2021-09-01 14:27:30|4443.03|4443.03|4443.03|4443.03|4443.03|4443.03|4443.03|4443.03|0
1630506460000|2021-09-01 14:27:40|4442.86|4442.86|4442.86|4442.86|4442.86|4442.86|4442.86|4442.86|0
1630506580000|2021-09-01 14:29:40|4443.03|4443.03|4444.52|4444.52|4444.52|4444.52|4443.03|4443.03|0
1630506600000|2021-09-01 14:30:00|4444.65|4444.65|4444.52|4444.52|4444.65|4444.65|4444.52|4444.52|0
1630506620000|2021-09-01 14:30:20|4444.77|4444.77|4444.77|4444.77|4444.77|4444.77|4444.77|4444.77|0
1630506630000|2021-09-01 14:30:30|4444.94|4444.94|4444.94|4444.94|4444.94|4444.94|4444.94|4444.94|0
1630506650000|2021-09-01 14:30:50|4444.69|4444.69|4444.82|4444.82|4444.82|4444.82|4444.69|4444.69|0
1630506680000|2021-09-01 14:31:20|4444.44|4444.44|4444.44|4444.44|4444.44|4444.44|4444.44|4444.44|0
1630506740000|2021-09-01 14:32:20|4444.31|4444.31|4444.31|4444.31|4444.31|4444.31|4444.31|4444.31|0
1630506780000|2021-09-01 14:33:00|4444.48|4444.48|4447.21|4447.21|4447.21|4447.21|4443.24|4443.24|0
1630506790000|2021-09-01 14:33:10|4448.45|4448.45|4448.45|4448.45|4448.45|4448.45|4448.45|4448.45|0
1630506820000|2021-09-01 14:33:40|4449.69|4449.69|4449.69|4449.69|4449.69|4449.69|4449.69|4449.69|0
1630506900000|2021-09-01 14:35:00|4449.86|4449.86|4449.99|4449.99|4449.99|4449.99|4449.86|4449.86|0
1630506910000|2021-09-01 14:35:10|4450.12|4450.12|4449.99|4449.99|4450.12|4450.12|4449.86|4449.86|0
1630506920000|2021-09-01 14:35:20|4449.86|4449.86|4449.73|4449.73|4449.86|4449.86|4449.73|4449.73|0
1630506950000|2021-09-01 14:35:50|4449.61|4449.61|4449.61|4449.61|4449.61|4449.61|4449.61|4449.61|0
1630507010000|2021-09-01 14:36:50|4449.73|4449.73|4449.73|4449.73|4449.73|4449.73|4449.73|4449.73|0
1630507030000|2021-09-01 14:37:10|4449.61|4449.61|4449.61|4449.61|4449.61|4449.61|4449.61|4449.61|0
1630507040000|2021-09-01 14:37:20|4448.37|4448.37|4447.13|4447.13|4448.37|4448.37|4447.13|4447.13|0
1630507050000|2021-09-01 14:37:30|4445.89|4445.89|4445.89|4445.89|4445.89|4445.89|4445.89|4445.89|0
1630507080000|2021-09-01 14:38:00|4447.13|4447.13|4447.13|4447.13|4448.37|4448.37|4447.13|4447.13|0
1630507090000|2021-09-01 14:38:10|4446.96|4446.96|4446.96|4446.96|4446.96|4446.96|4446.96|4446.96|0
1630507100000|2021-09-01 14:38:20|4446.79|4446.79|4446.79|4446.79|4446.79|4446.79|4446.79|4446.79|0
1630507110000|2021-09-01 14:38:30|4446.66|4446.66|4446.66|4446.66|4446.66|4446.66|4446.66|4446.66|0
1630507130000|2021-09-01 14:38:50|4446.53|4446.53|4446.53|4446.53|4446.53|4446.53|4446.53|4446.53|0
1630507180000|2021-09-01 14:39:40|4446.66|4446.66|4446.66|4446.66|4446.66|4446.66|4446.66|4446.66|0
1630507290000|2021-09-01 14:41:30|4446.53|4446.53|4446.53|4446.53|4446.53|4446.53|4446.53|4446.53|0
1630507300000|2021-09-01 14:41:40|4446.66|4446.66|4446.66|4446.66|4446.66|4446.66|4446.66|4446.66|0
1630507310000|2021-09-01 14:41:50|4445.42|4445.42|4445.42|4445.42|4445.42|4445.42|4445.42|4445.42|0
1630507350000|2021-09-01 14:42:30|4446.66|4446.66|4446.66|4446.66|4446.66|4446.66|4446.66|4446.66|0
1630507390000|2021-09-01 14:43:10|4446.41|4446.41|4446.41|4446.41|4446.41|4446.41|4446.41|4446.41|0
1630507410000|2021-09-01 14:43:30|4446.58|4446.58|4446.45|4446.45|4446.58|4446.58|4446.45|4446.45|0
1630507420000|2021-09-01 14:43:40|4446.62|4446.62|4446.62|4446.62|4446.62|4446.62|4446.62|4446.62|0
1630507430000|2021-09-01 14:43:50|4449.1|4449.1|4450.34|4450.34|4450.34|4450.34|4449.1|4449.1|0
1630507440000|2021-09-01 14:44:00|4450.51|4450.51|4450.68|4450.68|4450.68|4450.68|4450.51|4450.51|0
1630507470000|2021-09-01 14:44:30|4451.92|4451.92|4451.92|4451.92|4451.92|4451.92|4451.92|4451.92|0
1630507490000|2021-09-01 14:44:50|4451.75|4451.75|4451.75|4451.75|4451.75|4451.75|4451.75|4451.75|0
1630507500000|2021-09-01 14:45:00|4451.58|4451.58|4451.7|4451.7|4451.7|4451.7|4451.58|4451.58|0
1630507530000|2021-09-01 14:45:30|4452.94|4452.94|4452.94|4452.94|4452.94|4452.94|4452.94|4452.94|0
1630507560000|2021-09-01 14:46:00|4453.07|4453.07|4453.07|4453.07|4453.07|4453.07|4453.07|4453.07|0
1630507580000|2021-09-01 14:46:20|4451.83|4451.83|4451.7|4451.7|4451.83|4451.83|4451.7|4451.7|0
1630507590000|2021-09-01 14:46:30|4451.58|4451.58|4451.58|4451.58|4451.58|4451.58|4451.58|4451.58|0
1630507600000|2021-09-01 14:46:40|4451.32|4451.32|4451.07|4451.07|4451.32|4451.32|4451.07|4451.07|0
1630507650000|2021-09-01 14:47:30|4451.2|4451.2|4451.2|4451.2|4451.2|4451.2|4451.2|4451.2|0
1630507720000|2021-09-01 14:48:40|4451.32|4451.32|4451.32|4451.32|4451.32|4451.32|4451.32|4451.32|0
1630507750000|2021-09-01 14:49:10|4452.56|4452.56|4453.8|4453.8|4453.8|4453.8|4452.56|4452.56|0
1630507790000|2021-09-01 14:49:50|4455.04|4455.04|4455.04|4455.04|4455.04|4455.04|4455.04|4455.04|0
1630507810000|2021-09-01 14:50:10|4454.91|4454.91|4454.91|4454.91|4454.91|4454.91|4454.91|4454.91|0
1630507840000|2021-09-01 14:50:40|4453.67|4453.67|4453.67|4453.67|4453.67|4453.67|4453.67|4453.67|0
1630507860000|2021-09-01 14:51:00|4453.8|4453.8|4453.8|4453.8|4453.8|4453.8|4453.8|4453.8|0
1630507870000|2021-09-01 14:51:10|4455.04|4455.04|4456.28|4456.28|4456.28|4456.28|4455.04|4455.04|0
1630507950000|2021-09-01 14:52:30|4456.15|4456.15|4456.15|4456.15|4456.15|4456.15|4456.15|4456.15|0
1630507970000|2021-09-01 14:52:50|4456.28|4456.28|4456.28|4456.28|4456.28|4456.28|4456.28|4456.28|0
1630507980000|2021-09-01 14:53:00|4456.11|4456.11|4454.87|4454.87|4456.11|4456.11|4454.87|4454.87|0
1630508060000|2021-09-01 14:54:20|4453.63|4453.63|4453.63|4453.63|4453.63|4453.63|4453.63|4453.63|0
1630508100000|2021-09-01 14:55:00|4454.87|4454.87|4454.87|4454.87|4454.87|4454.87|4454.87|4454.87|0
1630508110000|2021-09-01 14:55:10|4454.7|4454.7|4454.7|4454.7|4454.7|4454.7|4454.7|4454.7|0
1630508130000|2021-09-01 14:55:30|4454.57|4454.57|4454.45|4454.45|4454.57|4454.57|4454.45|4454.45|0
1630508160000|2021-09-01 14:56:00|4455.69|4455.69|4455.69|4455.69|4455.69|4455.69|4455.69|4455.69|0
1630508170000|2021-09-01 14:56:10|4455.94|4455.94|4456.07|4456.07|4456.07|4456.07|4455.94|4455.94|0
1630508200000|2021-09-01 14:56:40|4456.24|4456.24|4456.24|4456.24|4456.24|4456.24|4456.24|4456.24|0
1630508220000|2021-09-01 14:57:00|4457.48|4457.48|4457.48|4457.48|4457.48|4457.48|4457.48|4457.48|0
1630508230000|2021-09-01 14:57:10|4457.22|4457.22|4457.22|4457.22|4457.22|4457.22|4457.22|4457.22|0
1630508280000|2021-09-01 14:58:00|4458.46|4458.46|4458.29|4458.29|4458.46|4458.46|4458.29|4458.29|0
1630508310000|2021-09-01 14:58:30|4459.53|4459.53|4459.53|4459.53|4459.53|4459.53|4459.53|4459.53|0
1630508360000|2021-09-01 14:59:20|4459.36|4459.36|4459.36|4459.36|4459.36|4459.36|4459.36|4459.36|0
1630508370000|2021-09-01 14:59:30|4459.49|4459.49|4459.49|4459.49|4459.49|4459.49|4459.49|4459.49|0
1630508380000|2021-09-01 14:59:40|4459.36|4459.36|4459.36|4459.36|4459.36|4459.36|4459.36|4459.36|0
1630508390000|2021-09-01 14:59:50|4459.61|4459.61|4459.78|4459.78|4459.91|4459.91|4459.61|4459.61|0
1630508400000|2021-09-01 15:00:00|4459.53|4459.53|4459.78|4459.78|4459.78|4459.78|4459.53|4459.53|0
1630508430000|2021-09-01 15:00:30|4459.61|4459.61|4459.61|4459.61|4459.61|4459.61|4459.61|4459.61|0
1630508450000|2021-09-01 15:00:50|4458.37|4458.37|4459.36|4459.36|4459.61|4459.61|4458.37|4458.37|0
1630508460000|2021-09-01 15:01:00|4460.6|4460.6|4460.85|4460.85|4460.85|4460.85|4460.6|4460.6|0
1630508490000|2021-09-01 15:01:30|4460.98|4460.98|4460.85|4460.85|4460.98|4460.98|4460.72|4460.72|0
1630508500000|2021-09-01 15:01:40|4460.98|4460.98|4460.85|4460.85|4460.98|4460.98|4460.85|4460.85|0
1630508560000|2021-09-01 15:02:40|4460.72|4460.72|4460.72|4460.72|4460.72|4460.72|4460.72|4460.72|0
1630508580000|2021-09-01 15:03:00|4460.6|4460.6|4460.6|4460.6|4460.6|4460.6|4460.6|4460.6|0
1630508600000|2021-09-01 15:03:20|4460.72|4460.72|4460.47|4460.47|4460.72|4460.72|4460.47|4460.47|0
1630508610000|2021-09-01 15:03:30|4461.71|4461.71|4461.71|4461.71|4461.71|4461.71|4461.71|4461.71|0
1630508630000|2021-09-01 15:03:50|4462.95|4462.95|4462.95|4462.95|4462.95|4462.95|4462.95|4462.95|0
1630508650000|2021-09-01 15:04:10|4462.82|4462.82|4462.82|4462.82|4462.82|4462.82|4462.82|4462.82|0
1630508660000|2021-09-01 15:04:20|4462.69|4462.69|4461.2|4461.2|4462.69|4462.69|4461.2|4461.2|0
1630508670000|2021-09-01 15:04:30|4460.69|4460.69|4460.69|4460.69|4460.69|4460.69|4460.69|4460.69|0
1630508680000|2021-09-01 15:04:40|4460.52|4460.52|4460.65|4460.65|4460.65|4460.65|4460.52|4460.52|0
1630508700000|2021-09-01 15:05:00|4460.52|4460.52|4461.76|4461.76|4461.76|4461.76|4460.52|4460.52|0
1630508710000|2021-09-01 15:05:10|4460.52|4460.52|4460.52|4460.52|4460.52|4460.52|4460.52|4460.52|0
1630508730000|2021-09-01 15:05:30|4460.65|4460.65|4460.65|4460.65|4460.65|4460.65|4460.39|4460.39|0
1630508750000|2021-09-01 15:05:50|4460.27|4460.27|4460.27|4460.27|4460.27|4460.27|4460.27|4460.27|0
1630508760000|2021-09-01 15:06:00|4460.39|4460.39|4460.39|4460.39|4460.39|4460.39|4460.39|4460.39|0
1630508790000|2021-09-01 15:06:30|4460.52|4460.52|4460.52|4460.52|4460.52|4460.52|4460.52|4460.52|0
1630508820000|2021-09-01 15:07:00|4460.39|4460.39|4460.01|4460.01|4460.39|4460.39|4460.01|4460.01|0
1630508840000|2021-09-01 15:07:20|4459.84|4459.84|4459.84|4459.84|4459.84|4459.84|4459.84|4459.84|0
1630508850000|2021-09-01 15:07:30|4459.71|4459.71|4459.71|4459.71|4459.71|4459.71|4459.71|4459.71|0
1630508860000|2021-09-01 15:07:40|4459.46|4459.46|4459.46|4459.46|4459.46|4459.46|4459.46|4459.46|0
1630508870000|2021-09-01 15:07:50|4458.95|4458.95|4458.78|4458.78|4458.95|4458.95|4458.78|4458.78|0
1630508880000|2021-09-01 15:08:00|4458.65|4458.65|4458.91|4458.91|4458.91|4458.91|4458.65|4458.65|0
1630508910000|2021-09-01 15:08:30|4459.25|4459.25|4459.38|4459.38|4459.38|4459.38|4459.25|4459.25|0
1630508940000|2021-09-01 15:09:00|4459.25|4459.25|4459|4459|4459.25|4459.25|4458.87|4458.87|0
1630509050000|2021-09-01 15:10:50|4458.74|4458.74|4458.74|4458.74|4458.74|4458.74|4458.74|4458.74|0
1630509060000|2021-09-01 15:11:00|4458.87|4458.87|4458.87|4458.87|4458.87|4458.87|4458.87|4458.87|0
1630509080000|2021-09-01 15:11:20|4458.7|4458.7|4458.7|4458.7|4458.7|4458.7|4458.7|4458.7|0
1630509100000|2021-09-01 15:11:40|4458.44|4458.44|4457.21|4457.21|4458.44|4458.44|4457.21|4457.21|0
1630509120000|2021-09-01 15:12:00|4457.33|4457.33|4457.21|4457.21|4457.33|4457.33|4457.21|4457.21|0
1630509150000|2021-09-01 15:12:30|4457.03|4457.03|4457.03|4457.03|4457.03|4457.03|4457.03|4457.03|0
1630509170000|2021-09-01 15:12:50|4455.79|4455.79|4455.79|4455.79|4455.79|4455.79|4455.79|4455.79|0
1630509190000|2021-09-01 15:13:10|4455.92|4455.92|4456.05|4456.05|4456.05|4456.05|4455.92|4455.92|0
1630509200000|2021-09-01 15:13:20|4456.3|4456.3|4456.18|4456.18|4456.3|4456.3|4456.18|4456.18|0
1630509210000|2021-09-01 15:13:30|4456.3|4456.3|4456.3|4456.3|4456.3|4456.3|4456.3|4456.3|0
1630509240000|2021-09-01 15:14:00|4456.43|4456.43|4456.56|4456.56|4456.56|4456.56|4456.43|4456.43|0
1630509250000|2021-09-01 15:14:10|4456.43|4456.43|4456.43|4456.43|4456.43|4456.43|4456.43|4456.43|0
1630509300000|2021-09-01 15:15:00|4455.19|4455.19|4457.67|4457.67|4457.67|4457.67|4455.19|4455.19|0
1630509320000|2021-09-01 15:15:20|4458.91|4458.91|4458.91|4458.91|4458.91|4458.91|4458.91|4458.91|0
1630509340000|2021-09-01 15:15:40|4460.15|4460.15|4459.98|4459.98|4460.15|4460.15|4459.98|4459.98|0
1630509420000|2021-09-01 15:17:00|4460.1|4460.1|4460.1|4460.1|4460.1|4460.1|4460.1|4460.1|0
1630509470000|2021-09-01 15:17:50|4459.93|4459.93|4459.93|4459.93|4459.93|4459.93|4459.93|4459.93|0
1630509530000|2021-09-01 15:18:50|4461.17|4461.17|4461.17|4461.17|4461.17|4461.17|4461.17|4461.17|0
1630509570000|2021-09-01 15:19:30|4461.3|4461.3|4461.3|4461.3|4461.3|4461.3|4461.3|4461.3|0
1630509600000|2021-09-01 15:20:00|4461.64|4461.64|4461.64|4461.64|4461.64|4461.64|4461.64|4461.64|0
1630509610000|2021-09-01 15:20:10|4462.88|4462.88|4463.01|4463.01|4463.01|4463.01|4462.88|4462.88|0
1630509620000|2021-09-01 15:20:20|4462.88|4462.88|4462.88|4462.88|4462.88|4462.88|4462.88|4462.88|0
1630509640000|2021-09-01 15:20:40|4463.01|4463.01|4464.25|4464.25|4464.25|4464.25|4463.01|4463.01|0
1630509650000|2021-09-01 15:20:50|4463.01|4463.01|4463.01|4463.01|4463.01|4463.01|4463.01|4463.01|0
1630509660000|2021-09-01 15:21:00|4461.77|4461.77|4461.77|4461.77|4461.77|4461.77|4461.77|4461.77|0
1630509670000|2021-09-01 15:21:10|4461.51|4461.51|4461.51|4461.51|4461.51|4461.51|4461.51|4461.51|0
1630509680000|2021-09-01 15:21:20|4461.64|4461.64|4461.64|4461.64|4461.64|4461.64|4461.64|4461.64|0
1630509690000|2021-09-01 15:21:30|4462.88|4462.88|4463.01|4463.01|4463.01|4463.01|4462.88|4462.88|0
1630509700000|2021-09-01 15:21:40|4463.18|4463.18|4463.35|4463.35|4463.35|4463.35|4463.18|4463.18|0
1630509710000|2021-09-01 15:21:50|4463.18|4463.18|4463.48|4463.48|4463.48|4463.48|4463.18|4463.18|0
1630509750000|2021-09-01 15:22:30|4464.72|4464.72|4466.08|4466.08|4466.08|4466.08|4464.72|4464.72|0
1630509760000|2021-09-01 15:22:40|4465.83|4465.83|4465.7|4465.7|4465.83|4465.83|4465.7|4465.7|0
1630509770000|2021-09-01 15:22:50|4464.46|4464.46|4464.46|4464.46|4464.46|4464.46|4464.46|4464.46|0
1630509810000|2021-09-01 15:23:30|4464.34|4464.34|4464.34|4464.34|4464.34|4464.34|4464.34|4464.34|0
1630509830000|2021-09-01 15:23:50|4463.1|4463.1|4463.1|4463.1|4463.1|4463.1|4463.1|4463.1|0
1630509840000|2021-09-01 15:24:00|4461.86|4461.86|4461.86|4461.86|4461.86|4461.86|4461.86|4461.86|0
1630509850000|2021-09-01 15:24:10|4462.03|4462.03|4462.03|4462.03|4462.03|4462.03|4462.03|4462.03|0
1630509860000|2021-09-01 15:24:20|4461.9|4461.9|4461.9|4461.9|4461.9|4461.9|4461.9|4461.9|0
1630509880000|2021-09-01 15:24:40|4460.66|4460.66|4460.66|4460.66|4460.66|4460.66|4460.66|4460.66|0
1630509900000|2021-09-01 15:25:00|4461.9|4461.9|4461.9|4461.9|4461.9|4461.9|4461.9|4461.9|0
1630509910000|2021-09-01 15:25:10|4460.66|4460.66|4460.66|4460.66|4460.66|4460.66|4460.66|4460.66|0
1630509930000|2021-09-01 15:25:30|4460.54|4460.54|4460.54|4460.54|4460.54|4460.54|4460.54|4460.54|0
1630509940000|2021-09-01 15:25:40|4460.28|4460.28|4460.28|4460.28|4460.28|4460.28|4460.28|4460.28|0
1630509950000|2021-09-01 15:25:50|4460.11|4460.11|4460.11|4460.11|4460.11|4460.11|4460.11|4460.11|0
1630510010000|2021-09-01 15:26:50|4459.98|4459.98|4459.98|4459.98|4459.98|4459.98|4459.98|4459.98|0
1630510020000|2021-09-01 15:27:00|4459.48|4459.48|4459.73|4459.73|4459.73|4459.73|4459.48|4459.48|0
1630510040000|2021-09-01 15:27:20|4459.98|4459.98|4459.6|4459.6|4459.98|4459.98|4459.6|4459.6|0
1630510050000|2021-09-01 15:27:30|4459.35|4459.35|4459.35|4459.35|4459.35|4459.35|4459.35|4459.35|0
1630510060000|2021-09-01 15:27:40|4459.52|4459.52|4459.82|4459.82|4459.82|4459.82|4459.52|4459.52|0
1630510070000|2021-09-01 15:27:50|4459.95|4459.95|4459.95|4459.95|4459.95|4459.95|4459.95|4459.95|0
1630510090000|2021-09-01 15:28:10|4461.19|4461.19|4461.19|4461.19|4461.19|4461.19|4461.19|4461.19|0
1630510110000|2021-09-01 15:28:30|4461.44|4461.44|4461.44|4461.44|4461.44|4461.44|4461.44|4461.44|0
1630510120000|2021-09-01 15:28:40|4462.68|4462.68|4463.79|4463.79|4463.92|4463.92|4462.68|4462.68|0
1630510160000|2021-09-01 15:29:20|4463.54|4463.54|4463.54|4463.54|4463.54|4463.54|4463.54|4463.54|0
1630510170000|2021-09-01 15:29:30|4463.71|4463.71|4464.95|4464.95|4464.95|4464.95|4463.71|4463.71|0
1630510180000|2021-09-01 15:29:40|4464.6|4464.6|4463.49|4463.49|4466.1|4466.1|4463.49|4463.49|0
1630510190000|2021-09-01 15:29:50|4463.36|4463.36|4463.36|4463.36|4463.36|4463.36|4463.36|4463.36|0
1630566900000|2021-09-02 07:15:00|4491.87|4491.87|4492|4492|4492|4492|4491.87|4491.87|0
1630566910000|2021-09-02 07:15:10|4493.24|4493.24|4494|4494|4494.64|4494.64|4493.24|4493.24|0
1630566920000|2021-09-02 07:15:20|4494.17|4494.17|4494.17|4494.17|4494.17|4494.17|4494.17|4494.17|0
1630566930000|2021-09-02 07:15:30|4495.41|4495.41|4495.41|4495.41|4495.41|4495.41|4495.41|4495.41|0
1630566940000|2021-09-02 07:15:40|4495.16|4495.16|4495.67|4495.67|4495.67|4495.67|4495.16|4495.16|0
1630566950000|2021-09-02 07:15:50|4496.91|4496.91|4496.91|4496.91|4496.91|4496.91|4496.91|4496.91|0
1630566960000|2021-09-02 07:16:00|4495.67|4495.67|4495.67|4495.67|4495.67|4495.67|4495.67|4495.67|0
1630566980000|2021-09-02 07:16:20|4494.43|4494.43|4494.43|4494.43|4494.43|4494.43|4494.43|4494.43|0
1630567010000|2021-09-02 07:16:50|4494.05|4494.05|4494.05|4494.05|4494.05|4494.05|4494.05|4494.05|0
1630567030000|2021-09-02 07:17:10|4495.29|4495.29|4495.29|4495.29|4495.29|4495.29|4495.29|4495.29|0
1630567050000|2021-09-02 07:17:30|4494.05|4494.05|4494.05|4494.05|4494.05|4494.05|4494.05|4494.05|0
1630567100000|2021-09-02 07:18:20|4493.92|4493.92|4493.92|4493.92|4493.92|4493.92|4493.92|4493.92|0
1630567110000|2021-09-02 07:18:30|4491.44|4491.44|4491.44|4491.44|4491.44|4491.44|4491.44|4491.44|0
1630567130000|2021-09-02 07:18:50|4491.06|4491.06|4491.06|4491.06|4491.06|4491.06|4491.06|4491.06|0
1630567160000|2021-09-02 07:19:20|4490.81|4490.81|4491.92|4491.92|4491.92|4491.92|4490.68|4490.68|0
1630567190000|2021-09-02 07:19:50|4489.44|4489.44|4489.44|4489.44|4489.44|4489.44|4489.44|4489.44|0
1630567220000|2021-09-02 07:20:20|4493.16|4493.16|4493.16|4493.16|4493.16|4493.16|4493.16|4493.16|0
1630567230000|2021-09-02 07:20:30|4494.55|4494.55|4494.13|4494.13|4494.72|4494.72|4493.96|4493.96|0
1630567240000|2021-09-02 07:20:40|4493.79|4493.79|4493.96|4493.96|4493.96|4493.96|4493.79|4493.79|0
1630567250000|2021-09-02 07:20:50|4492.72|4492.72|4492.72|4492.72|4492.72|4492.72|4492.72|4492.72|0
1630567260000|2021-09-02 07:21:00|4493.48|4493.48|4493.61|4493.61|4493.61|4493.61|4493.48|4493.48|0
1630567280000|2021-09-02 07:21:20|4494.85|4494.85|4495.87|4495.87|4495.87|4495.87|4494.85|4494.85|0
1630567290000|2021-09-02 07:21:30|4496.12|4496.12|4496.12|4496.12|4496.12|4496.12|4496.12|4496.12|0
1630567300000|2021-09-02 07:21:40|4495.49|4495.49|4495.49|4495.49|4495.49|4495.49|4495.49|4495.49|0
1630567320000|2021-09-02 07:22:00|4494.25|4494.25|4494.25|4494.25|4494.25|4494.25|4494.25|4494.25|0
1630567330000|2021-09-02 07:22:10|4493.74|4493.74|4493.74|4493.74|4493.74|4493.74|4493.74|4493.74|0
1630567350000|2021-09-02 07:22:30|4490.02|4490.02|4489.51|4489.51|4490.02|4490.02|4489.51|4489.51|0
1630567360000|2021-09-02 07:22:40|4489.89|4489.89|4489.89|4489.89|4489.89|4489.89|4489.89|4489.89|0
1630567410000|2021-09-02 07:23:30|4491.13|4491.13|4491.13|4491.13|4491.13|4491.13|4491.13|4491.13|0
1630567420000|2021-09-02 07:23:40|4491.01|4491.01|4491.01|4491.01|4491.01|4491.01|4491.01|4491.01|0
1630567440000|2021-09-02 07:24:00|4493.48|4493.48|4492.25|4492.25|4494.72|4494.72|4492.25|4492.25|0
1630567460000|2021-09-02 07:24:20|4491.01|4491.01|4489.77|4489.77|4491.01|4491.01|4489.77|4489.77|0
1630567500000|2021-09-02 07:25:00|4494.72|4494.72|4498.44|4498.44|4498.44|4498.44|4494.72|4494.72|0
1630567530000|2021-09-02 07:25:30|4499.68|4499.68|4503.4|4503.4|4503.4|4503.4|4499.68|4499.68|0
1630567560000|2021-09-02 07:26:00|4503.91|4503.91|4503.91|4503.91|4503.91|4503.91|4503.91|4503.91|0
1630567600000|2021-09-02 07:26:40|4501.43|4501.43|4501.43|4501.43|4501.43|4501.43|4501.43|4501.43|0
1630567620000|2021-09-02 07:27:00|4500.19|4500.19|4500.19|4500.19|4500.19|4500.19|4500.19|4500.19|0
1630567670000|2021-09-02 07:27:50|4499.84|4499.84|4499.84|4499.84|4499.84|4499.84|4499.84|4499.84|0
1630567680000|2021-09-02 07:28:00|4499.67|4499.67|4499.67|4499.67|4499.67|4499.67|4499.67|4499.67|0
1630567690000|2021-09-02 07:28:10|4500.44|4500.44|4500.52|4500.52|4500.82|4500.82|4500.44|4500.44|0
1630567700000|2021-09-02 07:28:20|4501.03|4501.03|4500.77|4500.77|4501.03|4501.03|4500.77|4500.77|0
1630567740000|2021-09-02 07:29:00|4500.9|4500.9|4500.26|4500.26|4500.9|4500.9|4500.26|4500.26|0
1630567750000|2021-09-02 07:29:10|4500.89|4500.89|4500.76|4500.76|4500.89|4500.89|4500.76|4500.76|0
1630567760000|2021-09-02 07:29:20|4500.25|4500.25|4500.25|4500.25|4500.25|4500.25|4500.25|4500.25|0
1630567780000|2021-09-02 07:29:40|4497.77|4497.77|4497.77|4497.77|4497.77|4497.77|4497.77|4497.77|0
1630567790000|2021-09-02 07:29:50|4499.01|4499.01|4501.49|4501.49|4501.49|4501.49|4499.01|4499.01|0
1630567800000|2021-09-02 07:30:00|4501.66|4501.66|4502.17|4502.17|4502.17|4502.17|4501.66|4501.66|0
1630567850000|2021-09-02 07:30:50|4504.65|4504.65|4507.13|4507.13|4507.13|4507.13|4504.65|4504.65|0
1630567870000|2021-09-02 07:31:10|4506.62|4506.62|4506.62|4506.62|4506.62|4506.62|4506.62|4506.62|0
1630567920000|2021-09-02 07:32:00|4506.37|4506.37|4506.37|4506.37|4506.37|4506.37|4506.37|4506.37|0
1630567940000|2021-09-02 07:32:20|4503.89|4503.89|4503.89|4503.89|4503.89|4503.89|4503.89|4503.89|0
1630567970000|2021-09-02 07:32:50|4502.65|4502.65|4502.65|4502.65|4502.65|4502.65|4502.65|4502.65|0
1630567980000|2021-09-02 07:33:00|4501.76|4501.76|4501.76|4501.76|4501.76|4501.76|4501.76|4501.76|0
1630567990000|2021-09-02 07:33:10|4501.64|4501.64|4501.64|4501.64|4501.64|4501.64|4501.64|4501.64|0
1630568010000|2021-09-02 07:33:30|4500.4|4500.4|4500.4|4500.4|4500.4|4500.4|4500.4|4500.4|0
1630568040000|2021-09-02 07:34:00|4500.57|4500.57|4500.57|4500.57|4500.57|4500.57|4500.57|4500.57|0
1630568090000|2021-09-02 07:34:50|4498.09|4498.09|4498.09|4498.09|4498.09|4498.09|4498.09|4498.09|0
1630568100000|2021-09-02 07:35:00|4498.26|4498.26|4498.43|4498.43|4498.43|4498.43|4498.26|4498.26|0
1630568120000|2021-09-02 07:35:20|4498.94|4498.94|4498.94|4498.94|4498.94|4498.94|4498.94|4498.94|0
1630568160000|2021-09-02 07:36:00|4498.81|4498.81|4498.81|4498.81|4498.81|4498.81|4497.57|4497.57|0
1630568180000|2021-09-02 07:36:20|4498.56|4498.56|4498.56|4498.56|4498.56|4498.56|4498.56|4498.56|0
1630568220000|2021-09-02 07:37:00|4499.8|4499.8|4499.8|4499.8|4499.8|4499.8|4499.8|4499.8|0
1630568250000|2021-09-02 07:37:30|4499.67|4499.67|4500.43|4500.43|4500.43|4500.43|4499.67|4499.67|0
1630568350000|2021-09-02 07:39:10|4502.91|4502.91|4511.59|4511.59|4511.59|4511.59|4502.91|4502.91|0
1630568400000|2021-09-02 07:40:00|4509.11|4509.11|4507.87|4507.87|4509.11|4509.11|4507.87|4507.87|0
1630568460000|2021-09-02 07:41:00|4507.49|4507.49|4507.49|4507.49|4507.49|4507.49|4507.49|4507.49|0
1630568490000|2021-09-02 07:41:30|4512.44|4512.44|4512.44|4512.44|4512.44|4512.44|4512.44|4512.44|0
1630568510000|2021-09-02 07:41:50|4512.32|4512.32|4512.32|4512.32|4512.32|4512.32|4512.32|4512.32|0
1630568520000|2021-09-02 07:42:00|4508.6|4508.6|4508.6|4508.6|4508.6|4508.6|4508.6|4508.6|0
1630568530000|2021-09-02 07:42:10|4508.35|4508.35|4508.35|4508.35|4508.35|4508.35|4508.35|4508.35|0
1630568570000|2021-09-02 07:42:50|4509.59|4509.59|4509.59|4509.59|4509.59|4509.59|4509.59|4509.59|0
1630568700000|2021-09-02 07:45:00|4510.82|4510.82|4512.06|4512.06|4512.06|4512.06|4510.82|4510.82|0
1630568710000|2021-09-02 07:45:10|4513.3|4513.3|4513.3|4513.3|4513.3|4513.3|4513.3|4513.3|0
1630568720000|2021-09-02 07:45:20|4510.82|4510.82|4513.3|4513.3|4513.3|4513.3|4510.82|4510.82|0
1630568750000|2021-09-02 07:45:50|4512.06|4512.06|4512.06|4512.06|4512.06|4512.06|4512.06|4512.06|0
1630568770000|2021-09-02 07:46:10|4511.94|4511.94|4511.94|4511.94|4511.94|4511.94|4511.94|4511.94|0
1630568880000|2021-09-02 07:48:00|4512.06|4512.06|4513.56|4513.56|4513.56|4513.56|4512.06|4512.06|0
1630568920000|2021-09-02 07:48:40|4513.43|4513.43|4513.18|4513.18|4513.43|4513.43|4513.18|4513.18|0
1630568950000|2021-09-02 07:49:10|4514.42|4514.42|4514.42|4514.42|4514.42|4514.42|4514.42|4514.42|0
1630568980000|2021-09-02 07:49:40|4516.89|4516.89|4515.65|4515.65|4516.89|4516.89|4515.65|4515.65|0
1630569000000|2021-09-02 07:50:00|4515.91|4515.91|4515.91|4515.91|4515.91|4515.91|4515.91|4515.91|0
1630569060000|2021-09-02 07:51:00|4514.67|4514.67|4513.43|4513.43|4514.67|4514.67|4513.43|4513.43|0
1630569070000|2021-09-02 07:51:10|4512.19|4512.19|4512.19|4512.19|4512.19|4512.19|4512.19|4512.19|0
1630569100000|2021-09-02 07:51:40|4510.95|4510.95|4510.95|4510.95|4510.95|4510.95|4510.95|4510.95|0
1630569110000|2021-09-02 07:51:50|4508.47|4508.47|4508.47|4508.47|4508.47|4508.47|4508.47|4508.47|0
1630569160000|2021-09-02 07:52:40|4508.35|4508.35|4507.11|4507.11|4508.35|4508.35|4507.11|4507.11|0
1630569230000|2021-09-02 07:53:50|4504.63|4504.63|4505.87|4505.87|4505.87|4505.87|4504.63|4504.63|0
1630569300000|2021-09-02 07:55:00|4504.63|4504.63|4504.63|4504.63|4504.63|4504.63|4504.63|4504.63|0
1630569310000|2021-09-02 07:55:10|4505.87|4505.87|4505.87|4505.87|4505.87|4505.87|4505.87|4505.87|0
1630569330000|2021-09-02 07:55:30|4504.63|4504.63|4504.63|4504.63|4504.63|4504.63|4504.63|4504.63|0
1630569360000|2021-09-02 07:56:00|4505.01|4505.01|4507.49|4507.49|4507.49|4507.49|4505.01|4505.01|0
1630569380000|2021-09-02 07:56:20|4507.74|4507.74|4507.62|4507.62|4507.74|4507.74|4507.62|4507.62|0
1630569410000|2021-09-02 07:56:50|4507.87|4507.87|4507.87|4507.87|4507.87|4507.87|4507.87|4507.87|0
1630569430000|2021-09-02 07:57:10|4509.11|4509.11|4511.59|4511.59|4511.59|4511.59|4509.11|4509.11|0
1630569440000|2021-09-02 07:57:20|4510.35|4510.35|4510.35|4510.35|4510.35|4510.35|4510.35|4510.35|0
1630569460000|2021-09-02 07:57:40|4509.11|4509.11|4509.11|4509.11|4509.11|4509.11|4509.11|4509.11|0
1630569510000|2021-09-02 07:58:30|4509.62|4509.62|4509.62|4509.62|4509.62|4509.62|4509.62|4509.62|0
1630569520000|2021-09-02 07:58:40|4509.74|4509.74|4509.74|4509.74|4509.74|4509.74|4509.74|4509.74|0
1630569560000|2021-09-02 07:59:20|4512.22|4512.22|4512.22|4512.22|4512.22|4512.22|4512.22|4512.22|0
1630569580000|2021-09-02 07:59:40|4513.46|4513.46|4514.7|4514.7|4515.94|4515.94|4513.46|4513.46|0
1630569590000|2021-09-02 07:59:50|4515.94|4515.94|4515.94|4515.94|4515.94|4515.94|4515.94|4515.94|0
1630569600000|2021-09-02 08:00:00|4517.18|4517.18|4518.42|4518.42|4518.42|4518.42|4517.18|4517.18|0
1630569640000|2021-09-02 08:00:40|4518.29|4518.29|4518.29|4518.29|4518.29|4518.29|4518.29|4518.29|0
1630569670000|2021-09-02 08:01:10|4518.46|4518.46|4518.46|4518.46|4518.46|4518.46|4518.46|4518.46|0
1630569690000|2021-09-02 08:01:30|4515.98|4515.98|4515.98|4515.98|4515.98|4515.98|4515.98|4515.98|0
1630569720000|2021-09-02 08:02:00|4517.22|4517.22|4518.46|4518.46|4518.46|4518.46|4517.22|4517.22|0
1630569760000|2021-09-02 08:02:40|4517.83|4517.83|4516.59|4516.59|4517.83|4517.83|4516.59|4516.59|0
1630569780000|2021-09-02 08:03:00|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|0
1630569820000|2021-09-02 08:03:40|4513.6|4513.6|4513.6|4513.6|4513.6|4513.6|4513.6|4513.6|0
1630569850000|2021-09-02 08:04:10|4513.43|4513.43|4513.26|4513.26|4513.43|4513.43|4513.26|4513.26|0
1630569880000|2021-09-02 08:04:40|4512.02|4512.02|4512.02|4512.02|4512.02|4512.02|4512.02|4512.02|0
1630569900000|2021-09-02 08:05:00|4513.26|4513.26|4513.26|4513.26|4513.26|4513.26|4513.26|4513.26|0
1630569980000|2021-09-02 08:06:20|4513.13|4513.13|4513.43|4513.43|4513.43|4513.43|4513.13|4513.13|0
1630569990000|2021-09-02 08:06:30|4513.3|4513.3|4513.43|4513.43|4513.43|4513.43|4513.3|4513.3|0
1630570000000|2021-09-02 08:06:40|4513.81|4513.81|4513.81|4513.81|4513.81|4513.81|4513.81|4513.81|0
1630570020000|2021-09-02 08:07:00|4515.05|4515.05|4516.29|4516.29|4516.29|4516.29|4515.05|4515.05|0
1630570090000|2021-09-02 08:08:10|4516.42|4516.42|4516.42|4516.42|4516.42|4516.42|4516.42|4516.42|0
1630570130000|2021-09-02 08:08:50|4516.67|4516.67|4516.67|4516.67|4516.67|4516.67|4516.67|4516.67|0
1630570200000|2021-09-02 08:10:00|4517.91|4517.91|4517.91|4517.91|4517.91|4517.91|4517.91|4517.91|0
1630570260000|2021-09-02 08:11:00|4517.78|4517.78|4517.78|4517.78|4517.78|4517.78|4517.78|4517.78|0
1630570410000|2021-09-02 08:13:30|4516.54|4516.54|4515.3|4515.3|4516.54|4516.54|4515.3|4515.3|0
1630570420000|2021-09-02 08:13:40|4515.43|4515.43|4515.69|4515.69|4515.69|4515.69|4515.43|4515.43|0
1630570480000|2021-09-02 08:14:40|4516.92|4516.92|4516.92|4516.92|4516.92|4516.92|4516.92|4516.92|0
1630570520000|2021-09-02 08:15:20|4517.27|4517.27|4517.27|4517.27|4517.27|4517.27|4517.27|4517.27|0
1630570540000|2021-09-02 08:15:40|4517.52|4517.52|4517.52|4517.52|4517.52|4517.52|4517.52|4517.52|0
1630570620000|2021-09-02 08:17:00|4516.28|4516.28|4516.28|4516.28|4516.28|4516.28|4516.28|4516.28|0
1630570660000|2021-09-02 08:17:40|4516.54|4516.54|4516.54|4516.54|4516.54|4516.54|4516.54|4516.54|0
1630570750000|2021-09-02 08:19:10|4515.3|4515.3|4515.3|4515.3|4515.3|4515.3|4515.3|4515.3|0
1630570790000|2021-09-02 08:19:50|4514.06|4514.06|4514.06|4514.06|4514.06|4514.06|4514.06|4514.06|0
1630570800000|2021-09-02 08:20:00|4513.55|4513.55|4513.55|4513.55|4513.55|4513.55|4513.55|4513.55|0
1630570870000|2021-09-02 08:21:10|4513.38|4513.38|4513.38|4513.38|4513.38|4513.38|4513.38|4513.38|0
1630570880000|2021-09-02 08:21:20|4513.51|4513.51|4513.51|4513.51|4513.51|4513.51|4513.51|4513.51|0
1630570940000|2021-09-02 08:22:20|4511.03|4511.03|4511.03|4511.03|4511.03|4511.03|4511.03|4511.03|0
1630570960000|2021-09-02 08:22:40|4509.79|4509.79|4509.79|4509.79|4509.79|4509.79|4509.79|4509.79|0
1630570980000|2021-09-02 08:23:00|4511.03|4511.03|4512.27|4512.27|4512.27|4512.27|4511.03|4511.03|0
1630571120000|2021-09-02 08:25:20|4509.79|4509.79|4508.55|4508.55|4509.79|4509.79|4508.55|4508.55|0
1630571130000|2021-09-02 08:25:30|4508.93|4508.93|4508.68|4508.68|4508.93|4508.93|4508.68|4508.68|0
1630571160000|2021-09-02 08:26:00|4508.93|4508.93|4508.68|4508.68|4508.93|4508.93|4508.68|4508.68|0
1630571170000|2021-09-02 08:26:10|4507.44|4507.44|4507.44|4507.44|4507.44|4507.44|4507.44|4507.44|0
1630571180000|2021-09-02 08:26:20|4507.19|4507.19|4507.19|4507.19|4507.19|4507.19|4507.19|4507.19|0
1630571190000|2021-09-02 08:26:30|4507.06|4507.06|4507.06|4507.06|4507.06|4507.06|4507.06|4507.06|0
1630571250000|2021-09-02 08:27:30|4506.93|4506.93|4506.8|4506.8|4506.93|4506.93|4506.8|4506.8|0
1630571260000|2021-09-02 08:27:40|4510.52|4510.52|4510.52|4510.52|4510.52|4510.52|4510.52|4510.52|0
1630571270000|2021-09-02 08:27:50|4510.65|4510.65|4510.65|4510.65|4510.65|4510.65|4510.65|4510.65|0
1630571280000|2021-09-02 08:28:00|4511.28|4511.28|4511.28|4511.28|4511.28|4511.28|4511.28|4511.28|0
1630571360000|2021-09-02 08:29:20|4510.04|4510.04|4510.04|4510.04|4510.04|4510.04|4510.04|4510.04|0
1630571500000|2021-09-02 08:31:40|4510.3|4510.3|4509.06|4509.06|4510.3|4510.3|4509.06|4509.06|0
1630571520000|2021-09-02 08:32:00|4510.3|4510.3|4510.3|4510.3|4510.3|4510.3|4510.3|4510.3|0
1630571530000|2021-09-02 08:32:10|4510.43|4510.43|4510.43|4510.43|4510.43|4510.43|4510.43|4510.43|0
1630571570000|2021-09-02 08:32:50|4510.68|4510.68|4510.81|4510.81|4510.81|4510.81|4510.68|4510.68|0
1630571580000|2021-09-02 08:33:00|4512.05|4512.05|4512.05|4512.05|4512.05|4512.05|4512.05|4512.05|0
1630571690000|2021-09-02 08:34:50|4510.81|4510.81|4509.57|4509.57|4510.81|4510.81|4509.57|4509.57|0
1630571700000|2021-09-02 08:35:00|4509.44|4509.44|4509.44|4509.44|4509.44|4509.44|4509.44|4509.44|0
1630571740000|2021-09-02 08:35:40|4504.48|4504.48|4502.01|4502.01|4504.48|4504.48|4502.01|4502.01|0
1630571830000|2021-09-02 08:37:10|4499.53|4499.53|4499.53|4499.53|4499.53|4499.53|4499.53|4499.53|0
1630571840000|2021-09-02 08:37:20|4499.65|4499.65|4498.41|4498.41|4499.65|4499.65|4498.41|4498.41|0
1630571850000|2021-09-02 08:37:30|4498.8|4498.8|4498.8|4498.8|4498.8|4498.8|4498.8|4498.8|0
1630571880000|2021-09-02 08:38:00|4499.18|4499.18|4499.18|4499.18|4499.18|4499.18|4499.18|4499.18|0
1630571920000|2021-09-02 08:38:40|4497.94|4497.94|4496.7|4496.7|4497.94|4497.94|4496.7|4496.7|0
1630571930000|2021-09-02 08:38:50|4495.46|4495.46|4494.35|4494.35|4495.46|4495.46|4494.22|4494.22|0
1630571950000|2021-09-02 08:39:10|4493.11|4493.11|4493.11|4493.11|4493.11|4493.11|4493.11|4493.11|0
1630571990000|2021-09-02 08:39:50|4493.36|4493.36|4493.36|4493.36|4493.36|4493.36|4493.36|4493.36|0
1630572060000|2021-09-02 08:41:00|4492.12|4492.12|4492.12|4492.12|4492.12|4492.12|4492.12|4492.12|0
1630572080000|2021-09-02 08:41:20|4492.38|4492.38|4492.38|4492.38|4492.38|4492.38|4492.38|4492.38|0
1630572100000|2021-09-02 08:41:40|4491.14|4491.14|4488.66|4488.66|4491.14|4491.14|4487.42|4487.42|0
1630572120000|2021-09-02 08:42:00|4488.28|4488.28|4488.53|4488.53|4488.53|4488.53|4488.15|4488.15|0
1630572130000|2021-09-02 08:42:10|4487.29|4487.29|4487.29|4487.29|4487.29|4487.29|4487.29|4487.29|0
1630572140000|2021-09-02 08:42:20|4486.05|4486.05|4486.05|4486.05|4486.05|4486.05|4486.05|4486.05|0
1630572180000|2021-09-02 08:43:00|4484.81|4484.81|4488.53|4488.53|4488.53|4488.53|4484.81|4484.81|0
1630572190000|2021-09-02 08:43:10|4488.15|4488.15|4488.15|4488.15|4488.15|4488.15|4488.15|4488.15|0
1630572250000|2021-09-02 08:44:10|4487.64|4487.64|4487.64|4487.64|4487.64|4487.64|4487.64|4487.64|0
1630572260000|2021-09-02 08:44:20|4487.77|4487.77|4488.41|4488.41|4488.41|4488.41|4487.77|4487.77|0
1630572310000|2021-09-02 08:45:10|4488.53|4488.53|4488.53|4488.53|4488.53|4488.53|4488.53|4488.53|0
1630572330000|2021-09-02 08:45:30|4489.77|4489.77|4489.77|4489.77|4489.77|4489.77|4489.77|4489.77|0
1630572350000|2021-09-02 08:45:50|4491.01|4491.01|4491.01|4491.01|4491.01|4491.01|4490.88|4490.88|0
1630572370000|2021-09-02 08:46:10|4492.25|4492.25|4492.25|4492.25|4492.25|4492.25|4492.25|4492.25|0
1630572460000|2021-09-02 08:47:40|4492.12|4492.12|4488.41|4488.41|4492.12|4492.12|4488.41|4488.41|0
1630572480000|2021-09-02 08:48:00|4490.88|4490.88|4490.88|4490.88|4490.88|4490.88|4490.88|4490.88|0
1630572540000|2021-09-02 08:49:00|4490.76|4490.76|4490.88|4490.88|4490.88|4490.88|4490.76|4490.76|0
1630572600000|2021-09-02 08:50:00|4493.36|4493.36|4494.73|4494.73|4494.73|4494.73|4493.36|4493.36|0
1630572620000|2021-09-02 08:50:20|4494.6|4494.6|4494.6|4494.6|4494.6|4494.6|4494.6|4494.6|0
1630572660000|2021-09-02 08:51:00|4494.22|4494.22|4494.22|4494.22|4494.22|4494.22|4494.22|4494.22|0
1630572690000|2021-09-02 08:51:30|4495.46|4495.46|4494.35|4494.35|4495.46|4495.46|4494.22|4494.22|0
1630572780000|2021-09-02 08:53:00|4493.11|4493.11|4492.85|4492.85|4493.11|4493.11|4492.85|4492.85|0
1630572810000|2021-09-02 08:53:30|4491.61|4491.61|4491.61|4491.61|4491.61|4491.61|4491.61|4491.61|0
1630572830000|2021-09-02 08:53:50|4491.49|4491.49|4491.49|4491.49|4491.49|4491.49|4491.49|4491.49|0
1630572870000|2021-09-02 08:54:30|4491.61|4491.61|4491.61|4491.61|4491.61|4491.61|4491.61|4491.61|0
1630572900000|2021-09-02 08:55:00|4491.78|4491.78|4490.38|4490.38|4491.78|4491.78|4490.38|4490.38|0
1630572910000|2021-09-02 08:55:10|4489.99|4489.99|4490.12|4490.12|4490.12|4490.12|4489.99|4489.99|0
1630572930000|2021-09-02 08:55:30|4489.95|4489.95|4489.95|4489.95|4489.95|4489.95|4489.95|4489.95|0
1630572950000|2021-09-02 08:55:50|4491.19|4491.19|4491.19|4491.19|4491.19|4491.19|4491.19|4491.19|0
1630572960000|2021-09-02 08:56:00|4491.32|4491.32|4491.32|4491.32|4491.32|4491.32|4491.32|4491.32|0
1630573100000|2021-09-02 08:58:20|4490.08|4490.08|4490.08|4490.08|4490.08|4490.08|4490.08|4490.08|0
1630573170000|2021-09-02 08:59:30|4489.95|4489.95|4489.95|4489.95|4489.95|4489.95|4489.95|4489.95|0
1630573230000|2021-09-02 09:00:30|4491.19|4491.19|4492.56|4492.56|4492.56|4492.56|4491.19|4491.19|0
1630573260000|2021-09-02 09:01:00|4492.21|4492.21|4492.21|4492.21|4492.21|4492.21|4492.21|4492.21|0
1630573370000|2021-09-02 09:02:50|4492.38|4492.38|4492.38|4492.38|4492.38|4492.38|4492.38|4492.38|0
1630573390000|2021-09-02 09:03:10|4492.13|4492.13|4492.13|4492.13|4492.13|4492.13|4492.13|4492.13|0
1630573480000|2021-09-02 09:04:40|4490.89|4490.89|4490.89|4490.89|4490.89|4490.89|4489.65|4489.65|0
1630573700000|2021-09-02 09:08:20|4493.37|4493.37|4498.2|4498.2|4498.32|4498.32|4493.37|4493.37|0
1630573710000|2021-09-02 09:08:30|4498.07|4498.07|4498.07|4498.07|4499.31|4499.31|4498.07|4498.07|0
1630573730000|2021-09-02 09:08:50|4496.83|4496.83|4496.83|4496.83|4496.83|4496.83|4496.83|4496.83|0
1630573740000|2021-09-02 09:09:00|4496.7|4496.7|4496.7|4496.7|4496.7|4496.7|4496.7|4496.7|0
1630573770000|2021-09-02 09:09:30|4496.2|4496.2|4496.2|4496.2|4496.2|4496.2|4496.2|4496.2|0
1630573790000|2021-09-02 09:09:50|4494.96|4494.96|4494.96|4494.96|4494.96|4494.96|4494.96|4494.96|0
1630573810000|2021-09-02 09:10:10|4494.7|4494.7|4494.7|4494.7|4494.7|4494.7|4494.7|4494.7|0
1630573870000|2021-09-02 09:11:10|4493.46|4493.46|4492.22|4492.22|4493.46|4493.46|4492.22|4492.22|0
1630573880000|2021-09-02 09:11:20|4490.99|4490.99|4490.99|4490.99|4490.99|4490.99|4490.99|4490.99|0
1630573900000|2021-09-02 09:11:40|4490.86|4490.86|4492.1|4492.1|4492.1|4492.1|4490.86|4490.86|0
1630573920000|2021-09-02 09:12:00|4492.48|4492.48|4492.73|4492.73|4492.73|4492.73|4492.48|4492.48|0
1630573950000|2021-09-02 09:12:30|4492.48|4492.48|4492.48|4492.48|4492.48|4492.48|4492.48|4492.48|0
1630573970000|2021-09-02 09:12:50|4492.61|4492.61|4492.61|4492.61|4492.61|4492.61|4492.61|4492.61|0
1630573980000|2021-09-02 09:13:00|4492.44|4492.44|4492.44|4492.44|4492.44|4492.44|4492.44|4492.44|0
1630574000000|2021-09-02 09:13:20|4493.67|4493.67|4493.67|4493.67|4493.67|4493.67|4493.67|4493.67|0
1630574120000|2021-09-02 09:15:20|4492.44|4492.44|4492.44|4492.44|4492.44|4492.44|4492.44|4492.44|0
1630574180000|2021-09-02 09:16:20|4492.31|4492.31|4492.31|4492.31|4492.31|4492.31|4492.31|4492.31|0
1630574230000|2021-09-02 09:17:10|4493.55|4493.55|4490.94|4490.94|4493.55|4493.55|4490.94|4490.94|0
1630574240000|2021-09-02 09:17:20|4490.6|4490.6|4490.43|4490.43|4490.6|4490.6|4490.43|4490.43|0
1630574270000|2021-09-02 09:17:50|4490.26|4490.26|4488.6|4488.6|4490.26|4490.26|4488.6|4488.6|0
1630574300000|2021-09-02 09:18:20|4488.35|4488.35|4488.35|4488.35|4488.35|4488.35|4488.35|4488.35|0
1630574330000|2021-09-02 09:18:50|4488.09|4488.09|4488.09|4488.09|4488.09|4488.09|4488.09|4488.09|0
1630574430000|2021-09-02 09:20:30|4485.61|4485.61|4485.61|4485.61|4485.61|4485.61|4485.61|4485.61|0
1630574450000|2021-09-02 09:20:50|4485.36|4485.36|4485.36|4485.36|4485.36|4485.36|4485.36|4485.36|0
1630574470000|2021-09-02 09:21:10|4486.6|4486.6|4486.6|4486.6|4486.6|4486.6|4486.6|4486.6|0
1630574520000|2021-09-02 09:22:00|4485.36|4485.36|4485.36|4485.36|4485.36|4485.36|4485.36|4485.36|0
1630574660000|2021-09-02 09:24:20|4485.87|4485.87|4485.87|4485.87|4485.87|4485.87|4485.87|4485.87|0
1630574720000|2021-09-02 09:25:20|4486.04|4486.04|4486.04|4486.04|4486.04|4486.04|4486.04|4486.04|0
1630574770000|2021-09-02 09:26:10|4485.91|4485.91|4485.79|4485.79|4485.91|4485.91|4485.79|4485.79|0
1630574830000|2021-09-02 09:27:10|4485.53|4485.53|4485.4|4485.4|4485.53|4485.53|4485.4|4485.4|0
1630574870000|2021-09-02 09:27:50|4485.66|4485.66|4485.66|4485.66|4485.66|4485.66|4485.66|4485.66|0
1630574880000|2021-09-02 09:28:00|4488.14|4488.14|4486.9|4486.9|4488.14|4488.14|4485.66|4485.66|0
1630574910000|2021-09-02 09:28:30|4488.14|4488.14|4488.14|4488.14|4488.14|4488.14|4488.14|4488.14|0
1630574920000|2021-09-02 09:28:40|4489.38|4489.38|4489.38|4489.38|4489.38|4489.38|4489.38|4489.38|0
1630574940000|2021-09-02 09:29:00|4489.5|4489.5|4489.5|4489.5|4489.5|4489.5|4489.5|4489.5|0
1630574960000|2021-09-02 09:29:20|4490.74|4490.74|4490.74|4490.74|4490.74|4490.74|4490.74|4490.74|0
1630575040000|2021-09-02 09:30:40|4489.5|4489.5|4489.5|4489.5|4489.5|4489.5|4489.5|4489.5|0
1630575050000|2021-09-02 09:30:50|4488.26|4488.26|4488.14|4488.14|4488.26|4488.26|4488.14|4488.14|0
1630575060000|2021-09-02 09:31:00|4488.39|4488.39|4488.64|4488.64|4488.64|4488.64|4488.39|4488.39|0
1630575120000|2021-09-02 09:32:00|4489.88|4489.88|4489.88|4489.88|4489.88|4489.88|4489.88|4489.88|0
1630575130000|2021-09-02 09:32:10|4490.01|4490.01|4490.01|4490.01|4490.01|4490.01|4490.01|4490.01|0
1630575160000|2021-09-02 09:32:40|4491.25|4491.25|4490.01|4490.01|4491.25|4491.25|4490.01|4490.01|0
1630575180000|2021-09-02 09:33:00|4490.26|4490.26|4491.63|4491.63|4491.63|4491.63|4490.26|4490.26|0
1630575220000|2021-09-02 09:33:40|4490.39|4490.39|4490.39|4490.39|4490.39|4490.39|4490.39|4490.39|0
1630575300000|2021-09-02 09:35:00|4490.52|4490.52|4490.9|4490.9|4490.9|4490.9|4490.52|4490.52|0
1630575310000|2021-09-02 09:35:10|4491.03|4491.03|4491.03|4491.03|4491.03|4491.03|4491.03|4491.03|0
1630575350000|2021-09-02 09:35:50|4492.27|4492.27|4493.5|4493.5|4493.5|4493.5|4492.27|4492.27|0
1630575410000|2021-09-02 09:36:50|4494.74|4494.74|4494.74|4494.74|4494.74|4494.74|4494.74|4494.74|0
1630575450000|2021-09-02 09:37:30|4495.98|4495.98|4495.98|4495.98|4495.98|4495.98|4495.98|4495.98|0
1630575510000|2021-09-02 09:38:30|4497.22|4497.22|4498.46|4498.46|4498.46|4498.46|4497.22|4497.22|0
1630575580000|2021-09-02 09:39:40|4498.33|4498.33|4498.33|4498.33|4498.33|4498.33|4498.33|4498.33|0
1630575590000|2021-09-02 09:39:50|4495.86|4495.86|4495.86|4495.86|4495.86|4495.86|4495.86|4495.86|0
1630575640000|2021-09-02 09:40:40|4498.33|4498.33|4498.33|4498.33|4498.33|4498.33|4498.33|4498.33|0
1630575650000|2021-09-02 09:40:50|4498.67|4498.67|4498.67|4498.67|4498.67|4498.67|4498.67|4498.67|0
1630575660000|2021-09-02 09:41:00|4497.44|4497.44|4497.44|4497.44|4497.44|4497.44|4497.44|4497.44|0
1630575720000|2021-09-02 09:42:00|4497.56|4497.56|4498.24|4498.24|4498.24|4498.24|4497.56|4497.56|0
1630575800000|2021-09-02 09:43:20|4499.48|4499.48|4499.48|4499.48|4499.48|4499.48|4499.48|4499.48|0
1630575810000|2021-09-02 09:43:30|4499.31|4499.31|4499.14|4499.14|4499.31|4499.31|4499.14|4499.14|0
1630575860000|2021-09-02 09:44:20|4498.89|4498.89|4496.41|4496.41|4498.89|4498.89|4496.41|4496.41|0
1630575910000|2021-09-02 09:45:10|4497.65|4497.65|4498.89|4498.89|4498.89|4498.89|4497.65|4497.65|0
1630575940000|2021-09-02 09:45:40|4499.27|4499.27|4499.27|4499.27|4499.27|4499.27|4499.27|4499.27|0
1630576010000|2021-09-02 09:46:50|4499.14|4499.14|4499.14|4499.14|4499.14|4499.14|4499.14|4499.14|0
1630576090000|2021-09-02 09:48:10|4499.01|4499.01|4499.27|4499.27|4499.27|4499.27|4499.01|4499.01|0
1630576100000|2021-09-02 09:48:20|4500.51|4500.51|4501.74|4501.74|4501.74|4501.74|4500.51|4500.51|0
1630576180000|2021-09-02 09:49:40|4502.13|4502.13|4501.87|4501.87|4502.13|4502.13|4501.87|4501.87|0
1630576190000|2021-09-02 09:49:50|4503.11|4503.11|4503.11|4503.11|4503.11|4503.11|4503.11|4503.11|0
1630576200000|2021-09-02 09:50:00|4503.24|4503.24|4503.36|4503.36|4503.36|4503.36|4503.24|4503.24|0
1630576240000|2021-09-02 09:50:40|4502.13|4502.13|4502.13|4502.13|4502.13|4502.13|4502.13|4502.13|0
1630576250000|2021-09-02 09:50:50|4500.89|4500.89|4500.89|4500.89|4500.89|4500.89|4500.89|4500.89|0
1630576320000|2021-09-02 09:52:00|4499.65|4499.65|4499.65|4499.65|4499.65|4499.65|4499.65|4499.65|0
1630576350000|2021-09-02 09:52:30|4499.27|4499.27|4499.27|4499.27|4499.27|4499.27|4499.27|4499.27|0
1630576380000|2021-09-02 09:53:00|4500.51|4500.51|4500.51|4500.51|4500.51|4500.51|4500.51|4500.51|0
1630576390000|2021-09-02 09:53:10|4500.25|4500.25|4500.25|4500.25|4500.25|4500.25|4500.25|4500.25|0
1630576500000|2021-09-02 09:55:00|4500|4500|4499.87|4499.87|4500|4500|4499.87|4499.87|0
1630576560000|2021-09-02 09:56:00|4499.74|4499.74|4499.74|4499.74|4499.74|4499.74|4499.74|4499.74|0
1630576590000|2021-09-02 09:56:30|4500|4500|4500|4500|4500|4500|4500|4500|0
1630576600000|2021-09-02 09:56:40|4498.76|4498.76|4497.52|4497.52|4498.76|4498.76|4497.52|4497.52|0
1630576710000|2021-09-02 09:58:30|4496.28|4496.28|4495.04|4495.04|4496.28|4496.28|4495.04|4495.04|0
1630576790000|2021-09-02 09:59:50|4493.8|4493.8|4493.8|4493.8|4493.8|4493.8|4493.8|4493.8|0
1630576870000|2021-09-02 10:01:10|4493.55|4493.55|4493.55|4493.55|4493.55|4493.55|4493.55|4493.55|0
1630577030000|2021-09-02 10:03:50|4494.79|4494.79|4493.55|4493.55|4494.79|4494.79|4493.55|4493.55|0
1630577050000|2021-09-02 10:04:10|4493.8|4493.8|4493.8|4493.8|4493.8|4493.8|4493.8|4493.8|0
1630577170000|2021-09-02 10:06:10|4492.56|4492.56|4492.31|4492.31|4492.56|4492.56|4492.18|4492.18|0
1630577200000|2021-09-02 10:06:40|4492.44|4492.44|4492.44|4492.44|4492.44|4492.44|4492.44|4492.44|0
1630577260000|2021-09-02 10:07:40|4492.61|4492.61|4492.61|4492.61|4492.61|4492.61|4492.61|4492.61|0
1630577270000|2021-09-02 10:07:50|4492.44|4492.44|4492.44|4492.44|4492.44|4492.44|4492.44|4492.44|0
1630577330000|2021-09-02 10:08:50|4492.69|4492.69|4492.69|4492.69|4492.69|4492.69|4492.69|4492.69|0
1630577410000|2021-09-02 10:10:10|4492.82|4492.82|4492.94|4492.94|4492.94|4492.94|4492.82|4492.82|0
1630577420000|2021-09-02 10:10:20|4494.18|4494.18|4494.18|4494.18|4494.18|4494.18|4494.18|4494.18|0
1630577440000|2021-09-02 10:10:40|4495.42|4495.42|4495.42|4495.42|4495.42|4495.42|4495.42|4495.42|0
1630577470000|2021-09-02 10:11:10|4494.18|4494.18|4494.18|4494.18|4494.18|4494.18|4494.18|4494.18|0
1630577610000|2021-09-02 10:13:30|4492.94|4492.94|4492.94|4492.94|4492.94|4492.94|4492.94|4492.94|0
1630577630000|2021-09-02 10:13:50|4492.69|4492.69|4492.69|4492.69|4492.69|4492.69|4492.69|4492.69|0
1630577780000|2021-09-02 10:16:20|4491.45|4491.45|4490.08|4490.08|4491.45|4491.45|4490.08|4490.08|0
1630577860000|2021-09-02 10:17:40|4489.7|4489.7|4489.7|4489.7|4489.7|4489.7|4489.7|4489.7|0
1630577910000|2021-09-02 10:18:30|4489.53|4489.53|4489.36|4489.36|4489.53|4489.53|4489.36|4489.36|0
1630577920000|2021-09-02 10:18:40|4489.24|4489.24|4489.24|4489.24|4489.24|4489.24|4489.24|4489.24|0
1630577950000|2021-09-02 10:19:10|4489.49|4489.49|4489.49|4489.49|4489.49|4489.49|4489.49|4489.49|0
1630578000000|2021-09-02 10:20:00|4489.87|4489.87|4489.87|4489.87|4489.87|4489.87|4489.87|4489.87|0
1630578030000|2021-09-02 10:20:30|4491.11|4491.11|4491.11|4491.11|4491.11|4491.11|4491.11|4491.11|0
1630578100000|2021-09-02 10:21:40|4489.87|4489.87|4488.63|4488.63|4489.87|4489.87|4488.63|4488.63|0
1630578140000|2021-09-02 10:22:20|4488.25|4488.25|4488.25|4488.25|4488.25|4488.25|4488.25|4488.25|0
1630578180000|2021-09-02 10:23:00|4488.12|4488.12|4487.87|4487.87|4488.12|4488.12|4487.87|4487.87|0
1630578420000|2021-09-02 10:27:00|4489.11|4489.11|4487.87|4487.87|4489.11|4489.11|4487.87|4487.87|0
1630578440000|2021-09-02 10:27:20|4489.11|4489.11|4489.11|4489.11|4489.11|4489.11|4489.11|4489.11|0
1630578490000|2021-09-02 10:28:10|4487.87|4487.87|4489.11|4489.11|4489.11|4489.11|4487.87|4487.87|0
1630578520000|2021-09-02 10:28:40|4487.87|4487.87|4487.87|4487.87|4487.87|4487.87|4487.87|4487.87|0
1630578530000|2021-09-02 10:28:50|4488.12|4488.12|4488|4488|4488.12|4488.12|4488|4488|0
1630578690000|2021-09-02 10:31:30|4488.34|4488.34|4488.34|4488.34|4488.34|4488.34|4488.34|4488.34|0
1630578740000|2021-09-02 10:32:20|4489.58|4489.58|4489.58|4489.58|4489.58|4489.58|4489.58|4489.58|0
1630578780000|2021-09-02 10:33:00|4489.45|4489.45|4489.45|4489.45|4489.45|4489.45|4489.45|4489.45|0
1630578840000|2021-09-02 10:34:00|4489.32|4489.32|4489.32|4489.32|4489.32|4489.32|4489.32|4489.32|0
1630578850000|2021-09-02 10:34:10|4488.94|4488.94|4489.07|4489.07|4489.07|4489.07|4488.94|4488.94|0
1630579070000|2021-09-02 10:37:50|4489.2|4489.2|4489.32|4489.32|4489.32|4489.32|4489.2|4489.2|0
1630579080000|2021-09-02 10:38:00|4489.2|4489.2|4489.2|4489.2|4489.2|4489.2|4489.2|4489.2|0
1630579100000|2021-09-02 10:38:20|4490.43|4490.43|4490.43|4490.43|4490.43|4490.43|4490.43|4490.43|0
1630579150000|2021-09-02 10:39:10|4491.67|4491.67|4491.67|4491.67|4491.67|4491.67|4491.67|4491.67|0
1630579220000|2021-09-02 10:40:20|4490.43|4490.43|4490.43|4490.43|4491.67|4491.67|4489.2|4489.2|0
1630579290000|2021-09-02 10:41:30|4490.69|4490.69|4490.82|4490.82|4490.82|4490.82|4490.56|4490.56|0
1630579330000|2021-09-02 10:42:10|4492.05|4492.05|4493.29|4493.29|4493.29|4493.29|4492.05|4492.05|0
1630579380000|2021-09-02 10:43:00|4492.05|4492.05|4493.04|4493.04|4493.04|4493.04|4491.8|4491.8|0
1630579430000|2021-09-02 10:43:50|4492.91|4492.91|4492.91|4492.91|4492.91|4492.91|4492.91|4492.91|0
1630579440000|2021-09-02 10:44:00|4491.67|4491.67|4489.2|4489.2|4491.67|4491.67|4489.2|4489.2|0
1630579480000|2021-09-02 10:44:40|4489.45|4489.45|4488.46|4488.46|4489.7|4489.7|4488.46|4488.46|0
1630579490000|2021-09-02 10:44:50|4488.63|4488.63|4488.46|4488.46|4488.63|4488.63|4488.46|4488.46|0
1630579510000|2021-09-02 10:45:10|4488.21|4488.21|4488.21|4488.21|4488.21|4488.21|4488.21|4488.21|0
1630579540000|2021-09-02 10:45:40|4487.96|4487.96|4487.96|4487.96|4487.96|4487.96|4487.96|4487.96|0
1630579620000|2021-09-02 10:47:00|4489.2|4489.2|4489.2|4489.2|4489.2|4489.2|4489.2|4489.2|0
1630579790000|2021-09-02 10:49:50|4489.32|4489.32|4489.32|4489.32|4489.32|4489.32|4489.32|4489.32|0
1630579800000|2021-09-02 10:50:00|4489.45|4489.45|4489.32|4489.32|4489.45|4489.45|4489.32|4489.32|0
1630579810000|2021-09-02 10:50:10|4488.08|4488.08|4486.84|4486.84|4488.08|4488.08|4486.84|4486.84|0
1630579840000|2021-09-02 10:50:40|4485.61|4485.61|4485.61|4485.61|4485.61|4485.61|4485.61|4485.61|0
1630579880000|2021-09-02 10:51:20|4485.99|4485.99|4485.86|4485.86|4485.99|4485.99|4485.86|4485.86|0
1630579900000|2021-09-02 10:51:40|4488.34|4488.34|4488.34|4488.34|4488.34|4488.34|4487.1|4487.1|0
1630579910000|2021-09-02 10:51:50|4485.86|4485.86|4485.86|4485.86|4485.86|4485.86|4485.86|4485.86|0
1630579920000|2021-09-02 10:52:00|4485.73|4485.73|4485.73|4485.73|4485.73|4485.73|4485.73|4485.73|0
1630579930000|2021-09-02 10:52:10|4485.61|4485.61|4485.73|4485.73|4485.73|4485.73|4485.61|4485.61|0
1630580060000|2021-09-02 10:54:20|4485.86|4485.86|4485.73|4485.73|4485.86|4485.86|4485.73|4485.73|0
1630580240000|2021-09-02 10:57:20|4485.61|4485.61|4485.61|4485.61|4485.61|4485.61|4485.61|4485.61|0
1630580300000|2021-09-02 10:58:20|4485.48|4485.48|4485.48|4485.48|4485.48|4485.48|4485.48|4485.48|0
1630580310000|2021-09-02 10:58:30|4485.61|4485.61|4485.61|4485.61|4485.61|4485.61|4485.61|4485.61|0
1630580390000|2021-09-02 10:59:50|4486.84|4486.84|4486.84|4486.84|4486.84|4486.84|4486.84|4486.84|0
1630580400000|2021-09-02 11:00:00|4488.08|4488.08|4488.08|4488.08|4488.08|4488.08|4488.08|4488.08|0
1630580540000|2021-09-02 11:02:20|4489.32|4489.32|4488.08|4488.08|4489.32|4489.32|4488.08|4488.08|0
1630580610000|2021-09-02 11:03:30|4486.84|4486.84|4486.84|4486.84|4486.84|4486.84|4486.84|4486.84|0
1630580640000|2021-09-02 11:04:00|4486.72|4486.72|4486.72|4486.72|4486.72|4486.72|4486.72|4486.72|0
1630580680000|2021-09-02 11:04:40|4486.84|4486.84|4486.59|4486.59|4486.84|4486.84|4486.59|4486.59|0
1630580690000|2021-09-02 11:04:50|4487.83|4487.83|4487.83|4487.83|4487.83|4487.83|4487.83|4487.83|0
1630580760000|2021-09-02 11:06:00|4489.07|4489.07|4487.83|4487.83|4489.07|4489.07|4487.83|4487.83|0
1630580870000|2021-09-02 11:07:50|4488.08|4488.08|4487.96|4487.96|4488.08|4488.08|4487.96|4487.96|0
1630580990000|2021-09-02 11:09:50|4487.79|4487.79|4487.62|4487.62|4487.79|4487.79|4487.62|4487.62|0
1630581060000|2021-09-02 11:11:00|4487.74|4487.74|4487.74|4487.74|4487.74|4487.74|4487.74|4487.74|0
1630581070000|2021-09-02 11:11:10|4487.62|4487.62|4487.62|4487.62|4487.62|4487.62|4487.62|4487.62|0
1630581310000|2021-09-02 11:15:10|4487.74|4487.74|4487.87|4487.87|4487.87|4487.87|4487.74|4487.74|0
1630581330000|2021-09-02 11:15:30|4488|4488|4488|4488|4488|4488|4488|4488|0
1630581340000|2021-09-02 11:15:40|4488.12|4488.12|4488.12|4488.12|4488.12|4488.12|4488.12|4488.12|0
1630581430000|2021-09-02 11:17:10|4488.29|4488.29|4488.29|4488.29|4488.29|4488.29|4488.29|4488.29|0
1630581440000|2021-09-02 11:17:20|4489.53|4489.53|4492.01|4492.01|4492.01|4492.01|4489.53|4489.53|0
1630581450000|2021-09-02 11:17:30|4492.14|4492.14|4492.14|4492.14|4492.14|4492.14|4492.14|4492.14|0
1630581460000|2021-09-02 11:17:40|4492.27|4492.27|4492.27|4492.27|4492.27|4492.27|4492.27|4492.27|0
1630581500000|2021-09-02 11:18:20|4492.39|4492.39|4492.39|4492.39|4492.39|4492.39|4492.39|4492.39|0
1630581650000|2021-09-02 11:20:50|4489.91|4489.91|4489.91|4489.91|4489.91|4489.91|4489.91|4489.91|0
1630581890000|2021-09-02 11:24:50|4489.79|4489.79|4489.79|4489.79|4489.79|4489.79|4489.79|4489.79|0
1630581900000|2021-09-02 11:25:00|4489.91|4489.91|4489.91|4489.91|4489.91|4489.91|4489.91|4489.91|0
1630581910000|2021-09-02 11:25:10|4490.04|4490.04|4490.55|4490.55|4490.55|4490.55|4490.04|4490.04|0
1630581920000|2021-09-02 11:25:20|4489.31|4489.31|4490.55|4490.55|4490.55|4490.55|4489.31|4489.31|0
1630581970000|2021-09-02 11:26:10|4490.42|4490.42|4490.3|4490.3|4490.42|4490.42|4490.3|4490.3|0
1630582050000|2021-09-02 11:27:30|4490.42|4490.42|4490.42|4490.42|4490.42|4490.42|4490.42|4490.42|0
1630582270000|2021-09-02 11:31:10|4491.66|4491.66|4494.14|4494.14|4494.14|4494.14|4491.66|4491.66|0
1630582300000|2021-09-02 11:31:40|4494.39|4494.39|4494.52|4494.52|4494.52|4494.52|4494.39|4494.39|0
1630582380000|2021-09-02 11:33:00|4494.65|4494.65|4494.65|4494.65|4494.65|4494.65|4494.65|4494.65|0
1630582400000|2021-09-02 11:33:20|4493.41|4493.41|4493.41|4493.41|4493.41|4493.41|4493.41|4493.41|0
1630582480000|2021-09-02 11:34:40|4493.54|4493.54|4493.54|4493.54|4493.54|4493.54|4493.54|4493.54|0
1630582580000|2021-09-02 11:36:20|4493.66|4493.66|4493.66|4493.66|4493.66|4493.66|4493.66|4493.66|0
1630582610000|2021-09-02 11:36:50|4493.15|4493.15|4493.15|4493.15|4493.15|4493.15|4493.15|4493.15|0
1630582650000|2021-09-02 11:37:30|4491.92|4491.92|4490.68|4490.68|4491.92|4491.92|4490.68|4490.68|0
1630582680000|2021-09-02 11:38:00|4489.44|4489.44|4489.44|4489.44|4489.44|4489.44|4489.44|4489.44|0
1630582720000|2021-09-02 11:38:40|4489.56|4489.56|4489.56|4489.56|4489.56|4489.56|4489.56|4489.56|0
1630582850000|2021-09-02 11:40:50|4489.31|4489.31|4489.31|4489.31|4489.31|4489.31|4489.31|4489.31|0
1630582930000|2021-09-02 11:42:10|4489.06|4489.06|4489.06|4489.06|4489.06|4489.06|4489.06|4489.06|0
1630582940000|2021-09-02 11:42:20|4490.3|4490.3|4491.53|4491.53|4491.53|4491.53|4490.3|4490.3|0
1630582950000|2021-09-02 11:42:30|4491.66|4491.66|4491.66|4491.66|4491.66|4491.66|4491.66|4491.66|0
1630582960000|2021-09-02 11:42:40|4491.92|4491.92|4491.92|4491.92|4491.92|4491.92|4491.92|4491.92|0
1630583010000|2021-09-02 11:43:30|4491.79|4491.79|4491.79|4491.79|4491.79|4491.79|4491.79|4491.79|0
1630583040000|2021-09-02 11:44:00|4491.66|4491.66|4491.66|4491.66|4491.66|4491.66|4491.66|4491.66|0
1630583100000|2021-09-02 11:45:00|4491.79|4491.79|4493.28|4493.28|4493.28|4493.28|4491.79|4491.79|0
1630583150000|2021-09-02 11:45:50|4492.04|4492.04|4492.04|4492.04|4492.04|4492.04|4492.04|4492.04|0
1630583160000|2021-09-02 11:46:00|4491.79|4491.79|4491.79|4491.79|4491.79|4491.79|4491.79|4491.79|0
1630583190000|2021-09-02 11:46:30|4491.66|4491.66|4491.66|4491.66|4491.66|4491.66|4491.66|4491.66|0
1630583210000|2021-09-02 11:46:50|4491.41|4491.41|4491.41|4491.41|4491.41|4491.41|4491.41|4491.41|0
1630583270000|2021-09-02 11:47:50|4491.28|4491.28|4491.28|4491.28|4491.28|4491.28|4491.28|4491.28|0
1630583300000|2021-09-02 11:48:20|4490.59|4490.59|4490.59|4490.59|4490.59|4490.59|4490.42|4490.42|0
1630583310000|2021-09-02 11:48:30|4490.76|4490.76|4491.11|4491.11|4491.11|4491.11|4490.76|4490.76|0
1630583340000|2021-09-02 11:49:00|4488.63|4488.63|4488.63|4488.63|4488.63|4488.63|4488.63|4488.63|0
1630583370000|2021-09-02 11:49:30|4488.8|4488.8|4488.63|4488.63|4488.8|4488.8|4488.63|4488.63|0
1630583400000|2021-09-02 11:50:00|4488.5|4488.5|4488.63|4488.63|4488.63|4488.63|4488.5|4488.5|0
1630583410000|2021-09-02 11:50:10|4488.46|4488.46|4488.11|4488.11|4488.46|4488.46|4487.94|4487.94|0
1630583420000|2021-09-02 11:50:20|4487.94|4487.94|4487.94|4487.94|4487.94|4487.94|4487.94|4487.94|0
1630583440000|2021-09-02 11:50:40|4488.07|4488.07|4488.07|4488.07|4488.07|4488.07|4488.07|4488.07|0
1630583450000|2021-09-02 11:50:50|4489.31|4489.31|4489.31|4489.31|4489.31|4489.31|4489.31|4489.31|0
1630583460000|2021-09-02 11:51:00|4489.14|4489.14|4489.31|4489.31|4489.31|4489.31|4489.14|4489.14|0
1630583500000|2021-09-02 11:51:40|4489.14|4489.14|4489.14|4489.14|4489.14|4489.14|4489.14|4489.14|0
1630583570000|2021-09-02 11:52:50|4490.38|4490.38|4490.38|4490.38|4490.38|4490.38|4490.38|4490.38|0
1630583640000|2021-09-02 11:54:00|4489.14|4489.14|4489.14|4489.14|4489.14|4489.14|4487.9|4487.9|0
1630583670000|2021-09-02 11:54:30|4489.01|4489.01|4489.01|4489.01|4489.01|4489.01|4489.01|4489.01|0
1630583890000|2021-09-02 11:58:10|4488.88|4488.88|4488.88|4488.88|4488.88|4488.88|4488.88|4488.88|0
1630583900000|2021-09-02 11:58:20|4487.64|4487.64|4487.9|4487.9|4487.9|4487.9|4487.64|4487.64|0
1630583910000|2021-09-02 11:58:30|4488.03|4488.03|4488.03|4488.03|4488.03|4488.03|4488.03|4488.03|0
1630583940000|2021-09-02 11:59:00|4486.79|4486.79|4486.79|4486.79|4486.79|4486.79|4486.79|4486.79|0
1630583980000|2021-09-02 11:59:40|4486.61|4486.61|4486.79|4486.79|4486.79|4486.79|4486.61|4486.61|0
1630583990000|2021-09-02 11:59:50|4486.96|4486.96|4488.37|4488.37|4488.37|4488.37|4486.96|4486.96|0
1630584000000|2021-09-02 12:00:00|4488.5|4488.5|4489.26|4489.26|4489.26|4489.26|4488.5|4488.5|0
1630584020000|2021-09-02 12:00:20|4489.51|4489.51|4489.64|4489.64|4489.64|4489.64|4489.51|4489.51|0
1630584040000|2021-09-02 12:00:40|4488.95|4488.95|4489.3|4489.3|4489.3|4489.3|4488.78|4488.78|0
1630584050000|2021-09-02 12:00:50|4489.04|4489.04|4489.42|4489.42|4489.42|4489.42|4489.04|4489.04|0
1630584130000|2021-09-02 12:02:10|4489.17|4489.17|4489.17|4489.17|4489.17|4489.17|4489.17|4489.17|0
1630584170000|2021-09-02 12:02:50|4489|4489|4489.17|4489.17|4489.17|4489.17|4489|4489|0
1630584180000|2021-09-02 12:03:00|4488.65|4488.65|4487.41|4487.41|4488.65|4488.65|4487.41|4487.41|0
1630584190000|2021-09-02 12:03:10|4488.65|4488.65|4488.65|4488.65|4488.65|4488.65|4488.65|4488.65|0
1630584210000|2021-09-02 12:03:30|4489.89|4489.89|4489.89|4489.89|4489.89|4489.89|4489.89|4489.89|0
1630584220000|2021-09-02 12:03:40|4491.13|4491.13|4491.13|4491.13|4491.13|4491.13|4491.13|4491.13|0
1630584350000|2021-09-02 12:05:50|4489.89|4489.89|4489.89|4489.89|4489.89|4489.89|4489.89|4489.89|0
1630584380000|2021-09-02 12:06:20|4488.65|4488.65|4488.65|4488.65|4488.65|4488.65|4488.65|4488.65|0
1630584420000|2021-09-02 12:07:00|4489.89|4489.89|4489.89|4489.89|4489.89|4489.89|4489.89|4489.89|0
1630584460000|2021-09-02 12:07:40|4490.27|4490.27|4490.65|4490.65|4490.65|4490.65|4490.27|4490.27|0
1630584470000|2021-09-02 12:07:50|4490.53|4490.53|4491.17|4491.17|4491.17|4491.17|4490.53|4490.53|0
1630584500000|2021-09-02 12:08:20|4491.51|4491.51|4491.51|4491.51|4491.51|4491.51|4491.51|4491.51|0
1630584520000|2021-09-02 12:08:40|4492.02|4492.02|4492.4|4492.4|4492.4|4492.4|4492.02|4492.02|0
1630584530000|2021-09-02 12:08:50|4492.28|4492.28|4492.15|4492.15|4492.28|4492.28|4491.63|4491.63|0
1630584540000|2021-09-02 12:09:00|4491.89|4491.89|4491.89|4491.89|4491.89|4491.89|4491.64|4491.64|0
1630584550000|2021-09-02 12:09:10|4492.02|4492.02|4492.02|4492.02|4492.02|4492.02|4492.02|4492.02|0
1630584610000|2021-09-02 12:10:10|4491.89|4491.89|4491.77|4491.77|4491.89|4491.89|4491.77|4491.77|0
1630584650000|2021-09-02 12:10:50|4491.64|4491.64|4491.64|4491.64|4491.64|4491.64|4491.64|4491.64|0
1630584760000|2021-09-02 12:12:40|4490.4|4490.4|4490.23|4490.23|4490.4|4490.4|4490.06|4490.06|0
1630584770000|2021-09-02 12:12:50|4490.75|4490.75|4490.75|4490.75|4490.75|4490.75|4490.75|4490.75|0
1630584780000|2021-09-02 12:13:00|4490.4|4490.4|4490.4|4490.4|4490.4|4490.4|4490.4|4490.4|0
1630584790000|2021-09-02 12:13:10|4490.06|4490.06|4490.57|4490.57|4490.57|4490.57|4490.06|4490.06|0
1630584810000|2021-09-02 12:13:30|4490.4|4490.4|4490.4|4490.4|4490.4|4490.4|4490.4|4490.4|0
1630584850000|2021-09-02 12:14:10|4490.91|4490.91|4491.16|4491.16|4491.29|4491.29|4490.91|4490.91|0
1630584930000|2021-09-02 12:15:30|4492.4|4492.4|4492.4|4492.4|4492.4|4492.4|4492.4|4492.4|0
1630585000000|2021-09-02 12:16:40|4492.66|4492.66|4492.66|4492.66|4492.66|4492.66|4492.66|4492.66|0
1630585120000|2021-09-02 12:18:40|4493.9|4493.9|4493.9|4493.9|4493.9|4493.9|4493.9|4493.9|0
1630585180000|2021-09-02 12:19:40|4494.02|4494.02|4493.9|4493.9|4494.02|4494.02|4493.9|4493.9|0
1630585270000|2021-09-02 12:21:10|4493.77|4493.77|4493.77|4493.77|4493.77|4493.77|4493.77|4493.77|0
1630585290000|2021-09-02 12:21:30|4494.15|4494.15|4494.15|4494.15|4494.15|4494.15|4494.15|4494.15|0
1630585310000|2021-09-02 12:21:50|4494.49|4494.49|4494.49|4494.49|4494.49|4494.49|4494.49|4494.49|0
1630585340000|2021-09-02 12:22:20|4494.36|4494.36|4494.36|4494.36|4494.36|4494.36|4494.36|4494.36|0
1630585400000|2021-09-02 12:23:20|4493.12|4493.12|4493.12|4493.12|4493.12|4493.12|4493.12|4493.12|0
1630585410000|2021-09-02 12:23:30|4492.95|4492.95|4492.95|4492.95|4492.95|4492.95|4492.95|4492.95|0
1630585480000|2021-09-02 12:24:40|4493.08|4493.08|4493.08|4493.08|4493.08|4493.08|4493.08|4493.08|0
1630585520000|2021-09-02 12:25:20|4491.84|4491.84|4491.84|4491.84|4491.84|4491.84|4491.84|4491.84|0
1630585670000|2021-09-02 12:27:50|4491.71|4491.71|4491.59|4491.59|4491.71|4491.71|4491.59|4491.59|0
1630585690000|2021-09-02 12:28:10|4494.06|4494.06|4491.59|4491.59|4494.06|4494.06|4491.59|4491.59|0
1630585860000|2021-09-02 12:31:00|4491.71|4491.71|4491.71|4491.71|4491.71|4491.71|4491.71|4491.71|0
1630585900000|2021-09-02 12:31:40|4491.84|4491.84|4491.84|4491.84|4491.84|4491.84|4491.84|4491.84|0
1630585950000|2021-09-02 12:32:30|4491.67|4491.67|4491.8|4491.8|4491.8|4491.8|4491.5|4491.5|0
1630586000000|2021-09-02 12:33:20|4491.92|4491.92|4491.92|4491.92|4491.92|4491.92|4491.92|4491.92|0
1630586010000|2021-09-02 12:33:30|4492.05|4492.05|4492.05|4492.05|4492.05|4492.05|4492.05|4492.05|0
1630586150000|2021-09-02 12:35:50|4491.92|4491.92|4491.92|4491.92|4491.92|4491.92|4491.92|4491.92|0
1630586400000|2021-09-02 12:40:00|4492.05|4492.05|4492.3|4492.3|4492.3|4492.3|4492.05|4492.05|0
1630586440000|2021-09-02 12:40:40|4492.56|4492.56|4492.69|4492.69|4492.69|4492.69|4492.56|4492.56|0
1630586450000|2021-09-02 12:40:50|4493.07|4493.07|4493.19|4493.19|4493.45|4493.45|4493.07|4493.07|0
1630586460000|2021-09-02 12:41:00|4492.94|4492.94|4492.94|4492.94|4492.94|4492.94|4492.94|4492.94|0
1630586490000|2021-09-02 12:41:30|4494.18|4494.18|4494.18|4494.18|4494.18|4494.18|4494.18|4494.18|0
1630586550000|2021-09-02 12:42:30|4494.35|4494.35|4494.35|4494.35|4494.35|4494.35|4494.35|4494.35|0
1630586600000|2021-09-02 12:43:20|4494.09|4494.09|4494.26|4494.26|4494.26|4494.26|4494.09|4494.09|0
1630586670000|2021-09-02 12:44:30|4493.03|4493.03|4493.03|4493.03|4493.03|4493.03|4493.03|4493.03|0
1630586740000|2021-09-02 12:45:40|4491.79|4491.79|4491.79|4491.79|4491.79|4491.79|4491.79|4491.79|0
1630586750000|2021-09-02 12:45:50|4490.55|4490.55|4490.55|4490.55|4490.55|4490.55|4490.55|4490.55|0
1630586790000|2021-09-02 12:46:30|4490.8|4490.8|4490.8|4490.8|4490.8|4490.8|4490.8|4490.8|0
1630586850000|2021-09-02 12:47:30|4491.05|4491.05|4491.31|4491.31|4491.31|4491.31|4491.05|4491.05|0
1630586930000|2021-09-02 12:48:50|4490.93|4490.93|4490.93|4490.93|4490.93|4490.93|4490.93|4490.93|0
1630586940000|2021-09-02 12:49:00|4489.69|4489.69|4489.69|4489.69|4489.69|4489.69|4489.69|4489.69|0
1630587000000|2021-09-02 12:50:00|4488.45|4488.45|4488.45|4488.45|4488.45|4488.45|4488.45|4488.45|0
1630587120000|2021-09-02 12:52:00|4489.69|4489.69|4492.17|4492.17|4492.17|4492.17|4489.69|4489.69|0
1630587130000|2021-09-02 12:52:10|4492.04|4492.04|4492.04|4492.04|4492.04|4492.04|4492.04|4492.04|0
1630587140000|2021-09-02 12:52:20|4491.79|4491.79|4491.79|4491.79|4491.79|4491.79|4491.79|4491.79|0
1630587160000|2021-09-02 12:52:40|4491.66|4491.66|4491.53|4491.53|4491.66|4491.66|4491.53|4491.53|0
1630587220000|2021-09-02 12:53:40|4491.41|4491.41|4491.41|4491.41|4491.41|4491.41|4491.41|4491.41|0
1630587240000|2021-09-02 12:54:00|4490.17|4490.17|4490.17|4490.17|4490.17|4490.17|4490.17|4490.17|0
1630587300000|2021-09-02 12:55:00|4488.93|4488.93|4488.93|4488.93|4488.93|4488.93|4488.93|4488.93|0
1630587330000|2021-09-02 12:55:30|4490.17|4490.17|4490.17|4490.17|4490.17|4490.17|4490.17|4490.17|0
1630587350000|2021-09-02 12:55:50|4490.42|4490.42|4490.67|4490.67|4490.67|4490.67|4490.42|4490.42|0
1630587410000|2021-09-02 12:56:50|4490.55|4490.55|4490.55|4490.55|4490.55|4490.55|4490.55|4490.55|0
1630587420000|2021-09-02 12:57:00|4490.29|4490.29|4490.29|4490.29|4490.29|4490.29|4490.29|4490.29|0
1630587610000|2021-09-02 13:00:10|4490.55|4490.55|4490.55|4490.55|4490.55|4490.55|4490.55|4490.55|0
1630587690000|2021-09-02 13:01:30|4490.72|4490.72|4490.72|4490.72|4490.72|4490.72|4490.72|4490.72|0
1630587760000|2021-09-02 13:02:40|4491.96|4491.96|4493.7|4493.7|4493.7|4493.7|4491.96|4491.96|0
1630587840000|2021-09-02 13:04:00|4492.46|4492.46|4492.46|4492.46|4492.46|4492.46|4492.46|4492.46|0
1630587870000|2021-09-02 13:04:30|4492.97|4492.97|4492.97|4492.97|4492.97|4492.97|4492.97|4492.97|0
1630587890000|2021-09-02 13:04:50|4492.85|4492.85|4492.85|4492.85|4492.85|4492.85|4492.85|4492.85|0
1630587940000|2021-09-02 13:05:40|4491.61|4491.61|4490.37|4490.37|4491.61|4491.61|4490.37|4490.37|0
1630587980000|2021-09-02 13:06:20|4490.24|4490.24|4490.24|4490.24|4490.24|4490.24|4490.24|4490.24|0
1630588010000|2021-09-02 13:06:50|4490.37|4490.37|4490.37|4490.37|4490.37|4490.37|4490.37|4490.37|0
1630588030000|2021-09-02 13:07:10|4490.49|4490.49|4490.24|4490.24|4490.49|4490.49|4490.24|4490.24|0
1630588060000|2021-09-02 13:07:40|4490.49|4490.49|4490.62|4490.62|4490.62|4490.62|4490.49|4490.49|0
1630588100000|2021-09-02 13:08:20|4489.38|4489.38|4489.38|4489.38|4489.38|4489.38|4489.38|4489.38|0
1630588110000|2021-09-02 13:08:30|4489.51|4489.51|4489.51|4489.51|4489.51|4489.51|4489.51|4489.51|0
1630588140000|2021-09-02 13:09:00|4490.75|4490.75|4490.75|4490.75|4490.75|4490.75|4490.75|4490.75|0
1630588200000|2021-09-02 13:10:00|4490.62|4490.62|4490.62|4490.62|4490.62|4490.62|4490.62|4490.62|0
1630588230000|2021-09-02 13:10:30|4490.45|4490.45|4491.69|4491.69|4491.69|4491.69|4490.45|4490.45|0
1630588380000|2021-09-02 13:13:00|4491.94|4491.94|4491.94|4491.94|4491.94|4491.94|4491.94|4491.94|0
1630588420000|2021-09-02 13:13:40|4490.7|4490.7|4490.7|4490.7|4490.7|4490.7|4490.7|4490.7|0
1630588460000|2021-09-02 13:14:20|4490.58|4490.58|4490.58|4490.58|4490.58|4490.58|4490.58|4490.58|0
1630588490000|2021-09-02 13:14:50|4489.34|4489.34|4489.34|4489.34|4489.34|4489.34|4489.34|4489.34|0
1630588530000|2021-09-02 13:15:30|4489.59|4489.59|4489.85|4489.85|4489.85|4489.85|4489.59|4489.59|0
1630588580000|2021-09-02 13:16:20|4490.1|4490.1|4490.1|4490.1|4490.1|4490.1|4490.1|4490.1|0
1630588590000|2021-09-02 13:16:30|4489.85|4489.85|4489.85|4489.85|4489.85|4489.85|4489.85|4489.85|0
1630588640000|2021-09-02 13:17:20|4489.97|4489.97|4489.85|4489.85|4489.97|4489.97|4489.85|4489.85|0
1630588740000|2021-09-02 13:19:00|4490.1|4490.1|4490.1|4490.1|4490.1|4490.1|4490.1|4490.1|0
1630588770000|2021-09-02 13:19:30|4489.97|4489.97|4489.97|4489.97|4489.97|4489.97|4489.97|4489.97|0
1630588810000|2021-09-02 13:20:10|4490.1|4490.1|4490.1|4490.1|4490.1|4490.1|4490.1|4490.1|0
1630588950000|2021-09-02 13:22:30|4490.23|4490.23|4490.35|4490.35|4490.35|4490.35|4490.23|4490.23|0
1630588970000|2021-09-02 13:22:50|4490.23|4490.23|4490.23|4490.23|4490.23|4490.23|4490.23|4490.23|0
1630589030000|2021-09-02 13:23:50|4490.61|4490.61|4490.48|4490.48|4490.61|4490.61|4490.48|4490.48|0
1630589060000|2021-09-02 13:24:20|4489.24|4489.24|4489.24|4489.24|4489.24|4489.24|4489.24|4489.24|0
1630589090000|2021-09-02 13:24:50|4489.12|4489.12|4489.12|4489.12|4489.12|4489.12|4489.12|4489.12|0
1630589150000|2021-09-02 13:25:50|4488.99|4488.99|4488.99|4488.99|4488.99|4488.99|4488.99|4488.99|0
1630589180000|2021-09-02 13:26:20|4487.75|4487.75|4487.75|4487.75|4487.75|4487.75|4487.75|4487.75|0
1630589190000|2021-09-02 13:26:30|4488.99|4488.99|4487.75|4487.75|4488.99|4488.99|4487.75|4487.75|0
1630589200000|2021-09-02 13:26:40|4486.51|4486.51|4486.51|4486.51|4486.51|4486.51|4486.51|4486.51|0
1630589270000|2021-09-02 13:27:50|4486.89|4486.89|4486.98|4486.98|4486.98|4486.98|4486.64|4486.64|0
1630589290000|2021-09-02 13:28:10|4487.24|4487.24|4487.24|4487.24|4487.24|4487.24|4487.24|4487.24|0
1630589300000|2021-09-02 13:28:20|4487.58|4487.58|4487.58|4487.58|4487.58|4487.58|4487.58|4487.58|0
1630589340000|2021-09-02 13:29:00|4487.45|4487.45|4487.33|4487.33|4487.45|4487.45|4487.33|4487.33|0
1630589360000|2021-09-02 13:29:20|4488.56|4488.56|4488.56|4488.56|4488.56|4488.56|4488.56|4488.56|0
1630589400000|2021-09-02 13:30:00|4488.44|4488.44|4487.2|4487.2|4488.44|4488.44|4487.2|4487.2|0
1630589410000|2021-09-02 13:30:10|4487.07|4487.07|4489.55|4489.55|4489.55|4489.55|4487.07|4487.07|0
1630589440000|2021-09-02 13:30:40|4490.79|4490.79|4490.79|4490.79|4490.79|4490.79|4490.79|4490.79|0
1630589450000|2021-09-02 13:30:50|4492.03|4492.03|4493.27|4493.27|4493.27|4493.27|4492.03|4492.03|0
1630589460000|2021-09-02 13:31:00|4493.01|4493.01|4493.01|4493.01|4493.01|4493.01|4493.01|4493.01|0
1630589480000|2021-09-02 13:31:20|4493.27|4493.27|4493.14|4493.14|4493.27|4493.27|4493.14|4493.14|0
1630589510000|2021-09-02 13:31:50|4491.9|4491.9|4491.9|4491.9|4491.9|4491.9|4491.9|4491.9|0
1630589530000|2021-09-02 13:32:10|4490.66|4490.66|4490.66|4490.66|4490.66|4490.66|4490.66|4490.66|0
1630589540000|2021-09-02 13:32:20|4491.9|4491.9|4491.9|4491.9|4491.9|4491.9|4491.9|4491.9|0
1630589580000|2021-09-02 13:33:00|4491.77|4491.77|4491.52|4491.52|4491.77|4491.77|4491.52|4491.52|0
1630589600000|2021-09-02 13:33:20|4490.28|4490.28|4490.28|4490.28|4490.28|4490.28|4490.28|4490.28|0
1630589610000|2021-09-02 13:33:30|4489.04|4489.04|4489.04|4489.04|4489.04|4489.04|4489.04|4489.04|0
1630589640000|2021-09-02 13:34:00|4490.28|4490.28|4490.28|4490.28|4490.28|4490.28|4490.28|4490.28|0
1630589650000|2021-09-02 13:34:10|4490.53|4490.53|4491.04|4491.04|4491.04|4491.04|4490.53|4490.53|0
1630589680000|2021-09-02 13:34:40|4491.17|4491.17|4491.17|4491.17|4491.17|4491.17|4491.17|4491.17|0
1630589730000|2021-09-02 13:35:30|4491.04|4491.04|4491.04|4491.04|4491.04|4491.04|4491.04|4491.04|0
1630589760000|2021-09-02 13:36:00|4491.17|4491.17|4491.17|4491.17|4491.17|4491.17|4491.17|4491.17|0
1630589800000|2021-09-02 13:36:40|4491|4491|4491|4491|4491|4491|4491|4491|0
1630589820000|2021-09-02 13:37:00|4491.63|4491.63|4491.51|4491.51|4491.76|4491.76|4491.51|4491.51|0
1630589830000|2021-09-02 13:37:10|4491.34|4491.34|4492.37|4492.37|4492.37|4492.37|4490.96|4490.96|0
1630589850000|2021-09-02 13:37:30|4493.61|4493.61|4493.61|4493.61|4493.61|4493.61|4493.61|4493.61|0
1630589860000|2021-09-02 13:37:40|4493.78|4493.78|4493.61|4493.61|4493.78|4493.78|4493.61|4493.61|0
1630589890000|2021-09-02 13:38:10|4493.44|4493.44|4493.44|4493.44|4493.44|4493.44|4493.44|4493.44|0
1630589920000|2021-09-02 13:38:40|4493.61|4493.61|4493.61|4493.61|4493.61|4493.61|4493.61|4493.61|0
1630589940000|2021-09-02 13:39:00|4492.37|4492.37|4492.11|4492.11|4492.37|4492.37|4492.11|4492.11|0
1630590010000|2021-09-02 13:40:10|4492.37|4492.37|4492.37|4492.37|4492.37|4492.37|4492.37|4492.37|0
1630590020000|2021-09-02 13:40:20|4492.54|4492.54|4493.78|4493.78|4493.78|4493.78|4492.54|4492.54|0
1630590070000|2021-09-02 13:41:10|4494.16|4494.16|4494.16|4494.16|4494.16|4494.16|4494.16|4494.16|0
1630590110000|2021-09-02 13:41:50|4494.41|4494.41|4494.41|4494.41|4494.41|4494.41|4494.41|4494.41|0
1630590120000|2021-09-02 13:42:00|4494.29|4494.29|4494.29|4494.29|4494.29|4494.29|4494.29|4494.29|0
1630590180000|2021-09-02 13:43:00|4494.03|4494.03|4493.9|4493.9|4494.03|4494.03|4493.9|4493.9|0
1630590190000|2021-09-02 13:43:10|4493.78|4493.78|4493.78|4493.78|4493.78|4493.78|4493.78|4493.78|0
1630590260000|2021-09-02 13:44:20|4492.54|4492.54|4492.54|4492.54|4492.54|4492.54|4492.54|4492.54|0
1630590280000|2021-09-02 13:44:40|4492.03|4492.03|4492.03|4492.03|4492.03|4492.03|4492.03|4492.03|0
1630590340000|2021-09-02 13:45:40|4490.79|4490.79|4490.79|4490.79|4490.79|4490.79|4490.79|4490.79|0
1630590400000|2021-09-02 13:46:40|4492.03|4492.03|4493.65|4493.65|4493.65|4493.65|4492.03|4492.03|0
1630590490000|2021-09-02 13:48:10|4493.4|4493.4|4493.27|4493.27|4493.4|4493.4|4493.27|4493.27|0
1630590500000|2021-09-02 13:48:20|4494.51|4494.51|4494.51|4494.51|4494.51|4494.51|4494.51|4494.51|0
1630590510000|2021-09-02 13:48:30|4496.99|4496.99|4495.75|4495.75|4496.99|4496.99|4494.51|4494.51|0
1630590550000|2021-09-02 13:49:10|4494.51|4494.51|4493.91|4493.91|4494.51|4494.51|4493.91|4493.91|0
1630590570000|2021-09-02 13:49:30|4493.79|4493.79|4493.79|4493.79|4493.79|4493.79|4493.79|4493.79|0
1630590630000|2021-09-02 13:50:30|4493.66|4493.66|4493.66|4493.66|4493.66|4493.66|4493.66|4493.66|0
1630590660000|2021-09-02 13:51:00|4493.41|4493.41|4493.92|4493.92|4493.92|4493.92|4493.41|4493.41|0
1630590700000|2021-09-02 13:51:40|4495.16|4495.16|4495.16|4495.16|4495.16|4495.16|4495.16|4495.16|0
1630590810000|2021-09-02 13:53:30|4495.04|4495.04|4495.04|4495.04|4495.04|4495.04|4495.04|4495.04|0
1630590830000|2021-09-02 13:53:50|4496.27|4496.27|4496.27|4496.27|4496.27|4496.27|4496.27|4496.27|0
1630590860000|2021-09-02 13:54:20|4496.15|4496.15|4496.15|4496.15|4496.15|4496.15|4496.15|4496.15|0
1630590930000|2021-09-02 13:55:30|4496.27|4496.27|4496.78|4496.78|4496.78|4496.78|4496.27|4496.27|0
1630590940000|2021-09-02 13:55:40|4497.47|4497.47|4498.16|4498.16|4498.16|4498.16|4497.47|4497.47|0
1630590950000|2021-09-02 13:55:50|4498.5|4498.5|4497.3|4497.3|4498.5|4498.5|4497.3|4497.3|0
1630590960000|2021-09-02 13:56:00|4497.47|4497.47|4497.3|4497.3|4497.47|4497.47|4496.95|4496.95|0
1630591000000|2021-09-02 13:56:40|4497.17|4497.17|4497.17|4497.17|4497.17|4497.17|4497.17|4497.17|0
1630591010000|2021-09-02 13:56:50|4497.04|4497.04|4495.8|4495.8|4497.04|4497.04|4495.8|4495.8|0
1630591020000|2021-09-02 13:57:00|4494.56|4494.56|4494.56|4494.56|4494.56|4494.56|4494.56|4494.56|0
1630591040000|2021-09-02 13:57:20|4495.8|4495.8|4495.8|4495.8|4495.8|4495.8|4495.8|4495.8|0
1630591070000|2021-09-02 13:57:50|4495.93|4495.93|4491.23|4491.23|4496.31|4496.31|4491.23|4491.23|0
1630591090000|2021-09-02 13:58:10|4490.97|4490.97|4490.97|4490.97|4490.97|4490.97|4490.97|4490.97|0
1630591140000|2021-09-02 13:59:00|4492.21|4492.21|4492.21|4492.21|4492.21|4492.21|4492.21|4492.21|0
1630591150000|2021-09-02 13:59:10|4492.34|4492.34|4492.34|4492.34|4492.34|4492.34|4492.34|4492.34|0
1630591190000|2021-09-02 13:59:50|4491.1|4491.1|4489.86|4489.86|4491.1|4491.1|4489.86|4489.86|0
1630591200000|2021-09-02 14:00:00|4490.24|4490.24|4493.96|4493.96|4493.96|4493.96|4490.24|4490.24|0
1630591250000|2021-09-02 14:00:50|4492.72|4492.72|4490.24|4490.24|4492.72|4492.72|4490.24|4490.24|0
1630591260000|2021-09-02 14:01:00|4489|4489|4488.75|4488.75|4489|4489|4488.62|4488.62|0
1630591320000|2021-09-02 14:02:00|4488.62|4488.62|4488.62|4488.62|4488.62|4488.62|4488.62|4488.62|0
1630591390000|2021-09-02 14:03:10|4488.37|4488.37|4488.24|4488.24|4488.37|4488.37|4488.24|4488.24|0
1630591400000|2021-09-02 14:03:20|4487.99|4487.99|4487.99|4487.99|4487.99|4487.99|4487.99|4487.99|0
1630591410000|2021-09-02 14:03:30|4487.82|4487.82|4486.58|4486.58|4487.82|4487.82|4486.58|4486.58|0
1630591420000|2021-09-02 14:03:40|4486.83|4486.83|4486.66|4486.66|4486.83|4486.83|4486.66|4486.66|0
1630591480000|2021-09-02 14:04:40|4486.41|4486.41|4486.41|4486.41|4486.41|4486.41|4486.41|4486.41|0
1630591510000|2021-09-02 14:05:10|4487.65|4487.65|4487.65|4487.65|4487.65|4487.65|4487.65|4487.65|0
1630591520000|2021-09-02 14:05:20|4487.77|4487.77|4487.77|4487.77|4487.77|4487.77|4487.77|4487.77|0
1630591530000|2021-09-02 14:05:30|4486.54|4486.54|4486.54|4486.54|4486.54|4486.54|4486.54|4486.54|0
1630591570000|2021-09-02 14:06:10|4486.66|4486.66|4486.66|4486.66|4486.66|4486.66|4486.66|4486.66|0
1630591590000|2021-09-02 14:06:30|4485.42|4485.42|4484.18|4484.18|4485.42|4485.42|4484.18|4484.18|0
1630591610000|2021-09-02 14:06:50|4486.66|4486.66|4486.66|4486.66|4486.66|4486.66|4486.66|4486.66|0
1630591640000|2021-09-02 14:07:20|4486.92|4486.92|4486.92|4486.92|4486.92|4486.92|4486.92|4486.92|0
1630591670000|2021-09-02 14:07:50|4488.16|4488.16|4488.16|4488.16|4488.16|4488.16|4488.16|4488.16|0
1630591680000|2021-09-02 14:08:00|4488.33|4488.33|4487.86|4487.86|4488.33|4488.33|4487.86|4487.86|0
1630591720000|2021-09-02 14:08:40|4487.73|4487.73|4487.73|4487.73|4487.73|4487.73|4487.73|4487.73|0
1630591730000|2021-09-02 14:08:50|4487.86|4487.86|4487.86|4487.86|4487.86|4487.86|4487.86|4487.86|0
1630591780000|2021-09-02 14:09:40|4487.73|4487.73|4487.73|4487.73|4487.73|4487.73|4487.73|4487.73|0
1630591790000|2021-09-02 14:09:50|4487.6|4487.6|4487.6|4487.6|4487.6|4487.6|4487.6|4487.6|0
1630591840000|2021-09-02 14:10:40|4487.48|4487.48|4487.48|4487.48|4487.48|4487.48|4487.48|4487.48|0
1630591850000|2021-09-02 14:10:50|4486.24|4486.24|4486.24|4486.24|4486.24|4486.24|4486.24|4486.24|0
1630591880000|2021-09-02 14:11:20|4486.36|4486.36|4486.36|4486.36|4486.36|4486.36|4486.36|4486.36|0
1630591910000|2021-09-02 14:11:50|4485.12|4485.12|4485.12|4485.12|4485.12|4485.12|4485.12|4485.12|0
1630591920000|2021-09-02 14:12:00|4483.88|4483.88|4482.65|4482.65|4483.88|4483.88|4482.65|4482.65|0
1630591970000|2021-09-02 14:12:50|4483.88|4483.88|4483.88|4483.88|4483.88|4483.88|4483.88|4483.88|0
1630591980000|2021-09-02 14:13:00|4484.05|4484.05|4484.05|4484.05|4484.05|4484.05|4484.05|4484.05|0
1630592020000|2021-09-02 14:13:40|4485.29|4485.29|4485.29|4485.29|4485.29|4485.29|4485.29|4485.29|0
1630592040000|2021-09-02 14:14:00|4486.53|4486.53|4486.53|4486.53|4486.53|4486.53|4486.53|4486.53|0
1630592110000|2021-09-02 14:15:10|4486.66|4486.66|4486.66|4486.66|4486.66|4486.66|4486.66|4486.66|0
1630592160000|2021-09-02 14:16:00|4489.14|4489.14|4489.14|4489.14|4489.14|4489.14|4489.14|4489.14|0
1630592230000|2021-09-02 14:17:10|4487.9|4487.9|4487.9|4487.9|4487.9|4487.9|4487.9|4487.9|0
1630592250000|2021-09-02 14:17:30|4489.14|4489.14|4489.14|4489.14|4489.14|4489.14|4489.14|4489.14|0
1630592260000|2021-09-02 14:17:40|4489.27|4489.27|4489.27|4489.27|4489.27|4489.27|4489.27|4489.27|0
1630592270000|2021-09-02 14:17:50|4489.39|4489.39|4489.39|4489.39|4489.39|4489.39|4489.39|4489.39|0
1630592290000|2021-09-02 14:18:10|4489.52|4489.52|4489.52|4489.52|4489.52|4489.52|4489.52|4489.52|0
1630592300000|2021-09-02 14:18:20|4489.69|4489.69|4489.69|4489.69|4489.69|4489.69|4489.69|4489.69|0
1630592310000|2021-09-02 14:18:30|4490.93|4490.93|4492.17|4492.17|4492.17|4492.17|4490.93|4490.93|0
1630592360000|2021-09-02 14:19:20|4490.93|4490.93|4490.93|4490.93|4490.93|4490.93|4490.93|4490.93|0
1630592400000|2021-09-02 14:20:00|4489.69|4489.69|4487.09|4487.09|4489.69|4489.69|4487.09|4487.09|0
1630592410000|2021-09-02 14:20:10|4487.26|4487.26|4487.26|4487.26|4487.26|4487.26|4487.26|4487.26|0
1630592530000|2021-09-02 14:22:10|4487.38|4487.38|4487.38|4487.38|4487.38|4487.38|4487.38|4487.38|0
1630592560000|2021-09-02 14:22:40|4491.1|4491.1|4492.34|4492.34|4492.34|4492.34|4491.1|4491.1|0
1630592580000|2021-09-02 14:23:00|4493.58|4493.58|4493.58|4493.58|4493.58|4493.58|4493.58|4493.58|0
1630592690000|2021-09-02 14:24:50|4494.82|4494.82|4495.12|4495.12|4495.12|4495.12|4494.82|4494.82|0
1630592700000|2021-09-02 14:25:00|4494.77|4494.77|4494.9|4494.9|4494.9|4494.9|4494.77|4494.77|0
1630592720000|2021-09-02 14:25:20|4496.14|4496.14|4496.14|4496.14|4496.14|4496.14|4496.14|4496.14|0
1630592740000|2021-09-02 14:25:40|4496.27|4496.27|4496.14|4496.14|4496.27|4496.27|4496.14|4496.14|0
1630592780000|2021-09-02 14:26:20|4494.9|4494.9|4494.9|4494.9|4494.9|4494.9|4494.9|4494.9|0
1630592870000|2021-09-02 14:27:50|4496.14|4496.14|4497.38|4497.38|4497.38|4497.38|4496.14|4496.14|0
1630592910000|2021-09-02 14:28:30|4497.51|4497.51|4497.76|4497.76|4497.76|4497.76|4497.51|4497.51|0
1630592920000|2021-09-02 14:28:40|4497.89|4497.89|4497.89|4497.89|4497.89|4497.89|4497.89|4497.89|0
1630592940000|2021-09-02 14:29:00|4497.76|4497.76|4497.89|4497.89|4497.89|4497.89|4497.76|4497.76|0
1630592960000|2021-09-02 14:29:20|4498.27|4498.27|4498.27|4498.27|4498.27|4498.27|4498.27|4498.27|0
1630592970000|2021-09-02 14:29:30|4499.51|4499.51|4499.51|4499.51|4499.51|4499.51|4499.51|4499.51|0
1630592980000|2021-09-02 14:29:40|4499.63|4499.63|4499.81|4499.81|4499.81|4499.81|4499.63|4499.63|0
1630592990000|2021-09-02 14:29:50|4499.93|4499.93|4499.93|4499.93|4499.93|4499.93|4499.93|4499.93|0
1630593000000|2021-09-02 14:30:00|4501.17|4501.17|4498.69|4498.69|4501.17|4501.17|4498.69|4498.69|0
1630593040000|2021-09-02 14:30:40|4498.82|4498.82|4498.82|4498.82|4498.95|4498.95|4498.82|4498.82|0
1630593060000|2021-09-02 14:31:00|4498.95|4498.95|4498.95|4498.95|4498.95|4498.95|4498.95|4498.95|0
1630593080000|2021-09-02 14:31:20|4498.82|4498.82|4498.82|4498.82|4498.82|4498.82|4498.82|4498.82|0
1630593090000|2021-09-02 14:31:30|4499.07|4499.07|4499.07|4499.07|4499.07|4499.07|4499.07|4499.07|0
1630593120000|2021-09-02 14:32:00|4499.2|4499.2|4499.33|4499.33|4499.33|4499.33|4499.2|4499.2|0
1630593150000|2021-09-02 14:32:30|4498.09|4498.09|4498.09|4498.09|4498.09|4498.09|4498.09|4498.09|0
1630593170000|2021-09-02 14:32:50|4499.33|4499.33|4499.33|4499.33|4499.33|4499.33|4499.33|4499.33|0
1630593220000|2021-09-02 14:33:40|4499.46|4499.46|4499.46|4499.46|4499.46|4499.46|4499.46|4499.46|0
1630593240000|2021-09-02 14:34:00|4500.69|4500.69|4500.69|4500.69|4500.69|4500.69|4500.69|4500.69|0
1630593280000|2021-09-02 14:34:40|4500.57|4500.57|4500.57|4500.57|4500.57|4500.57|4500.57|4500.57|0
1630593300000|2021-09-02 14:35:00|4501.81|4501.81|4500.57|4500.57|4501.81|4501.81|4500.57|4500.57|0
1630593310000|2021-09-02 14:35:10|4499.33|4499.33|4499.33|4499.33|4499.33|4499.33|4499.33|4499.33|0
1630593340000|2021-09-02 14:35:40|4499.2|4499.2|4499.2|4499.2|4499.2|4499.2|4499.2|4499.2|0
1630593370000|2021-09-02 14:36:10|4497.96|4497.96|4497.96|4497.96|4497.96|4497.96|4497.96|4497.96|0
1630593380000|2021-09-02 14:36:20|4497.84|4497.84|4497.96|4497.96|4497.96|4497.96|4497.84|4497.84|0
1630593410000|2021-09-02 14:36:50|4497.84|4497.84|4497.84|4497.84|4497.84|4497.84|4497.84|4497.84|0
1630593420000|2021-09-02 14:37:00|4496.6|4496.6|4496.6|4496.6|4496.6|4496.6|4496.6|4496.6|0
1630593460000|2021-09-02 14:37:40|4496.72|4496.72|4496.72|4496.72|4496.72|4496.72|4496.72|4496.72|0
1630593480000|2021-09-02 14:38:00|4496.6|4496.6|4496.6|4496.6|4496.6|4496.6|4496.6|4496.6|0
1630593510000|2021-09-02 14:38:30|4495.36|4495.36|4493.99|4493.99|4495.36|4495.36|4493.99|4493.99|0
1630593520000|2021-09-02 14:38:40|4495.23|4495.23|4495.23|4495.23|4495.23|4495.23|4495.23|4495.23|0
1630593530000|2021-09-02 14:38:50|4495.1|4495.1|4495.1|4495.1|4495.1|4495.1|4495.1|4495.1|0
1630593600000|2021-09-02 14:40:00|4494.98|4494.98|4494.98|4494.98|4494.98|4494.98|4494.98|4494.98|0
1630593660000|2021-09-02 14:41:00|4496.21|4496.21|4496.21|4496.21|4496.21|4496.21|4496.21|4496.21|0
1630593680000|2021-09-02 14:41:20|4496.09|4496.09|4496.09|4496.09|4496.09|4496.09|4496.09|4496.09|0
1630593700000|2021-09-02 14:41:40|4497.33|4497.33|4497.33|4497.33|4497.33|4497.33|4497.33|4497.33|0
1630593730000|2021-09-02 14:42:10|4497.2|4497.2|4497.2|4497.2|4497.2|4497.2|4497.2|4497.2|0
1630593770000|2021-09-02 14:42:50|4497.33|4497.33|4497.71|4497.71|4497.71|4497.71|4497.33|4497.33|0
1630593780000|2021-09-02 14:43:00|4497.84|4497.84|4499.07|4499.07|4499.07|4499.07|4497.84|4497.84|0
1630593790000|2021-09-02 14:43:10|4498.95|4498.95|4499.29|4499.29|4499.29|4499.29|4498.95|4498.95|0
1630593800000|2021-09-02 14:43:20|4499.04|4499.04|4499.04|4499.04|4499.04|4499.04|4499.04|4499.04|0
1630593810000|2021-09-02 14:43:30|4497.8|4497.8|4497.8|4497.8|4497.8|4497.8|4497.8|4497.8|0
1630593880000|2021-09-02 14:44:40|4499.04|4499.04|4499.04|4499.04|4499.04|4499.04|4499.04|4499.04|0
1630593890000|2021-09-02 14:44:50|4498.91|4498.91|4498.91|4498.91|4498.91|4498.91|4498.91|4498.91|0
1630593900000|2021-09-02 14:45:00|4501.39|4501.39|4500.15|4500.15|4501.39|4501.39|4500.15|4500.15|0
1630593910000|2021-09-02 14:45:10|4500.32|4500.32|4500.66|4500.66|4500.66|4500.66|4500.32|4500.32|0
1630593930000|2021-09-02 14:45:30|4500.92|4500.92|4500.92|4500.92|4500.92|4500.92|4500.92|4500.92|0
1630593970000|2021-09-02 14:46:10|4500.79|4500.79|4500.79|4500.79|4500.79|4500.79|4500.79|4500.79|0
1630594040000|2021-09-02 14:47:20|4499.55|4499.55|4499.55|4499.55|4499.55|4499.55|4499.55|4499.55|0
1630594050000|2021-09-02 14:47:30|4500.79|4500.79|4500.79|4500.79|4500.79|4500.79|4500.79|4500.79|0
1630594080000|2021-09-02 14:48:00|4500.66|4500.66|4500.66|4500.66|4500.66|4500.66|4500.66|4500.66|0
1630594110000|2021-09-02 14:48:30|4500.92|4500.92|4502.16|4502.16|4502.16|4502.16|4500.92|4500.92|0
1630594130000|2021-09-02 14:48:50|4502.28|4502.28|4502.28|4502.28|4502.28|4502.28|4502.28|4502.28|0
1630594280000|2021-09-02 14:51:20|4503.52|4503.52|4504.76|4504.76|4504.76|4504.76|4503.52|4503.52|0
1630594310000|2021-09-02 14:51:50|4506|4506|4506.13|4506.13|4506.13|4506.13|4506|4506|0
1630594320000|2021-09-02 14:52:00|4506.26|4506.26|4506.26|4506.26|4506.26|4506.26|4506.26|4506.26|0
1630594430000|2021-09-02 14:53:50|4506.13|4506.13|4506.13|4506.13|4506.13|4506.13|4506.13|4506.13|0
1630594530000|2021-09-02 14:55:30|4507.37|4507.37|4507.49|4507.49|4507.49|4507.49|4507.37|4507.37|0
1630594570000|2021-09-02 14:56:10|4507.62|4507.62|4507.62|4507.62|4507.62|4507.62|4507.62|4507.62|0
1630594600000|2021-09-02 14:56:40|4506.38|4506.38|4506.38|4506.38|4506.38|4506.38|4506.38|4506.38|0
1630594650000|2021-09-02 14:57:30|4506.26|4506.26|4506.13|4506.13|4506.26|4506.26|4506.13|4506.13|0
1630594660000|2021-09-02 14:57:40|4505.96|4505.96|4505.83|4505.83|4505.96|4505.96|4505.83|4505.83|0
1630594690000|2021-09-02 14:58:10|4505.58|4505.58|4505.41|4505.41|4505.58|4505.58|4505.41|4505.41|0
1630594810000|2021-09-02 15:00:10|4504.17|4504.17|4504.29|4504.29|4504.29|4504.29|4504.17|4504.17|0
1630594830000|2021-09-02 15:00:30|4504.17|4504.17|4504.17|4504.17|4504.17|4504.17|4504.17|4504.17|0
1630594920000|2021-09-02 15:02:00|4504.04|4504.04|4503.91|4503.91|4504.04|4504.04|4503.91|4503.91|0
1630594940000|2021-09-02 15:02:20|4505.15|4505.15|4505.15|4505.15|4505.15|4505.15|4505.15|4505.15|0
1630594990000|2021-09-02 15:03:10|4505.02|4505.02|4505.15|4505.15|4505.15|4505.15|4505.02|4505.02|0
1630595000000|2021-09-02 15:03:20|4503.91|4503.91|4503.91|4503.91|4503.91|4503.91|4503.91|4503.91|0
1630595050000|2021-09-02 15:04:10|4504.17|4504.17|4504.29|4504.29|4504.29|4504.29|4504.17|4504.17|0
1630595120000|2021-09-02 15:05:20|4503.05|4503.05|4504.42|4504.42|4504.42|4504.42|4503.05|4503.05|0
1630595150000|2021-09-02 15:05:50|4504.29|4504.29|4504.29|4504.29|4504.29|4504.29|4504.29|4504.29|0
1630595160000|2021-09-02 15:06:00|4505.53|4505.53|4505.53|4505.53|4505.53|4505.53|4505.53|4505.53|0
1630595210000|2021-09-02 15:06:50|4505.66|4505.66|4505.66|4505.66|4505.66|4505.66|4505.66|4505.66|0
1630595220000|2021-09-02 15:07:00|4505.79|4505.79|4505.79|4505.79|4505.79|4505.79|4505.79|4505.79|0
1630595250000|2021-09-02 15:07:30|4505.66|4505.66|4505.66|4505.66|4505.66|4505.66|4505.66|4505.66|0
1630595270000|2021-09-02 15:07:50|4506.9|4506.9|4506.9|4506.9|4506.9|4506.9|4506.9|4506.9|0
1630595280000|2021-09-02 15:08:00|4506.77|4506.77|4506.77|4506.77|4506.77|4506.77|4506.77|4506.77|0
1630595320000|2021-09-02 15:08:40|4506.94|4506.94|4506.94|4506.94|4506.94|4506.94|4506.94|4506.94|0
1630595360000|2021-09-02 15:09:20|4507.07|4507.07|4507.24|4507.24|4507.24|4507.24|4507.07|4507.07|0
1630595370000|2021-09-02 15:09:30|4507.41|4507.41|4507.41|4507.41|4507.58|4507.58|4507.41|4507.41|0
1630595410000|2021-09-02 15:10:10|4507.28|4507.28|4507.28|4507.28|4507.28|4507.28|4507.28|4507.28|0
1630595440000|2021-09-02 15:10:40|4508.52|4508.52|4508.52|4508.52|4508.52|4508.52|4508.52|4508.52|0
1630595520000|2021-09-02 15:12:00|4508.65|4508.65|4508.65|4508.65|4508.65|4508.65|4508.65|4508.65|0
1630595540000|2021-09-02 15:12:20|4508.52|4508.52|4508.52|4508.52|4508.52|4508.52|4508.52|4508.52|0
1630595570000|2021-09-02 15:12:50|4508.39|4508.39|4507.89|4507.89|4508.39|4508.39|4507.89|4507.89|0
1630595580000|2021-09-02 15:13:00|4508.14|4508.14|4508.39|4508.39|4508.39|4508.39|4508.14|4508.14|0
1630595590000|2021-09-02 15:13:10|4508.52|4508.52|4508.52|4508.52|4508.52|4508.52|4508.52|4508.52|0
1630595750000|2021-09-02 15:15:50|4507.28|4507.28|4507.28|4507.28|4507.28|4507.28|4507.28|4507.28|0
1630595790000|2021-09-02 15:16:30|4507.54|4507.54|4507.66|4507.66|4507.66|4507.66|4507.54|4507.54|0
1630595800000|2021-09-02 15:16:40|4508.04|4508.04|4508.04|4508.04|4508.17|4508.17|4508.04|4508.04|0
1630595810000|2021-09-02 15:16:50|4507.92|4507.92|4507.79|4507.79|4507.92|4507.92|4507.79|4507.79|0
1630595820000|2021-09-02 15:17:00|4507.66|4507.66|4507.54|4507.54|4507.66|4507.66|4507.54|4507.54|0
1630595830000|2021-09-02 15:17:10|4507.79|4507.79|4507.79|4507.79|4507.79|4507.79|4507.79|4507.79|0
1630595940000|2021-09-02 15:19:00|4506.55|4506.55|4506.55|4506.55|4506.55|4506.55|4506.55|4506.55|0
1630595950000|2021-09-02 15:19:10|4506.8|4506.8|4506.93|4506.93|4506.93|4506.93|4506.8|4506.8|0
1630595960000|2021-09-02 15:19:20|4506.8|4506.8|4506.63|4506.63|4506.8|4506.8|4506.63|4506.63|0
1630595970000|2021-09-02 15:19:30|4505.4|4505.4|4505.4|4505.4|4505.4|4505.4|4505.4|4505.4|0
1630595980000|2021-09-02 15:19:40|4505.52|4505.52|4505.52|4505.52|4505.52|4505.52|4505.52|4505.52|0
1630595990000|2021-09-02 15:19:50|4505.4|4505.4|4505.4|4505.4|4505.4|4505.4|4505.4|4505.4|0
1630596020000|2021-09-02 15:20:20|4506.63|4506.63|4506.63|4506.63|4506.63|4506.63|4506.63|4506.63|0
1630596060000|2021-09-02 15:21:00|4506.89|4506.89|4506.89|4506.89|4506.89|4506.89|4506.89|4506.89|0
1630596070000|2021-09-02 15:21:10|4506.76|4506.76|4506.76|4506.76|4506.76|4506.76|4506.76|4506.76|0
1630596080000|2021-09-02 15:21:20|4506.89|4506.89|4506.76|4506.76|4506.89|4506.89|4506.76|4506.76|0
1630596090000|2021-09-02 15:21:30|4505.52|4505.52|4505.52|4505.52|4505.52|4505.52|4505.52|4505.52|0
1630596110000|2021-09-02 15:21:50|4504.28|4504.28|4504.16|4504.16|4504.28|4504.28|4504.16|4504.16|0
1630596120000|2021-09-02 15:22:00|4502.92|4502.92|4502.92|4502.92|4502.92|4502.92|4502.92|4502.92|0
1630596160000|2021-09-02 15:22:40|4502.79|4502.79|4502.79|4502.79|4502.79|4502.79|4502.79|4502.79|0
1630596220000|2021-09-02 15:23:40|4501.55|4501.55|4501.55|4501.55|4501.55|4501.55|4501.55|4501.55|0
1630596230000|2021-09-02 15:23:50|4501.42|4501.42|4501.42|4501.42|4501.42|4501.42|4501.42|4501.42|0
1630596250000|2021-09-02 15:24:10|4501.3|4501.3|4502.66|4502.66|4502.79|4502.79|4501.3|4501.3|0
1630596260000|2021-09-02 15:24:20|4503.9|4503.9|4504.16|4504.16|4504.16|4504.16|4503.9|4503.9|0
1630596270000|2021-09-02 15:24:30|4504.03|4504.03|4504.03|4504.03|4504.03|4504.03|4504.03|4504.03|0
1630596300000|2021-09-02 15:25:00|4505.27|4505.27|4505.27|4505.27|4505.27|4505.27|4505.27|4505.27|0
1630596310000|2021-09-02 15:25:10|4504.92|4504.92|4504.92|4504.92|4504.92|4504.92|4504.92|4504.92|0
1630596320000|2021-09-02 15:25:20|4504.75|4504.75|4504.75|4504.75|4504.75|4504.75|4504.75|4504.75|0
1630596340000|2021-09-02 15:25:40|4503.51|4503.51|4503.51|4503.51|4503.51|4503.51|4503.51|4503.51|0
1630596350000|2021-09-02 15:25:50|4503.68|4503.68|4503.85|4503.85|4503.85|4503.85|4503.68|4503.68|0
1630596360000|2021-09-02 15:26:00|4505.09|4505.09|4505.09|4505.09|4505.09|4505.09|4505.09|4505.09|0
1630596410000|2021-09-02 15:26:50|4505.22|4505.22|4505.09|4505.09|4505.22|4505.22|4505.09|4505.09|0
1630596430000|2021-09-02 15:27:10|4504.97|4504.97|4504.97|4504.97|4504.97|4504.97|4504.97|4504.97|0
1630596460000|2021-09-02 15:27:40|4504.84|4504.84|4504.84|4504.84|4504.84|4504.84|4504.84|4504.84|0
1630596480000|2021-09-02 15:28:00|4506.08|4506.08|4506.08|4506.08|4506.21|4506.21|4506.08|4506.08|0
1630596490000|2021-09-02 15:28:10|4507.32|4507.32|4506.08|4506.08|4507.32|4507.32|4506.08|4506.08|0
1630596500000|2021-09-02 15:28:20|4506.21|4506.21|4507.7|4507.7|4507.7|4507.7|4506.21|4506.21|0
1630596510000|2021-09-02 15:28:30|4507.57|4507.57|4507.92|4507.92|4507.92|4507.92|4507.57|4507.57|0
1630596550000|2021-09-02 15:29:10|4508.04|4508.04|4508.3|4508.3|4508.42|4508.42|4508.04|4508.04|0
1630596560000|2021-09-02 15:29:20|4509.54|4509.54|4509.54|4509.54|4509.54|4509.54|4509.54|4509.54|0
1630596570000|2021-09-02 15:29:30|4510.78|4510.78|4512.14|4512.14|4512.14|4512.14|4509.54|4509.54|0
1630596580000|2021-09-02 15:29:40|4512.27|4512.27|4512.4|4512.4|4512.4|4512.4|4512.27|4512.27|0
1630653300000|2021-09-03 07:15:00|4476.85|4476.85|4475.61|4475.61|4476.85|4476.85|4475.61|4475.61|0
1630653310000|2021-09-03 07:15:10|4475.36|4475.36|4475.36|4475.36|4475.36|4475.36|4475.36|4475.36|0
1630653320000|2021-09-03 07:15:20|4475.87|4475.87|4476.98|4476.98|4477.1|4477.1|4475.87|4475.87|0
1630653350000|2021-09-03 07:15:50|4474.5|4474.5|4474.5|4474.5|4474.5|4474.5|4474.5|4474.5|0
1630653360000|2021-09-03 07:16:00|4473.26|4473.26|4473.64|4473.64|4473.64|4473.64|4473.13|4473.13|0
1630653370000|2021-09-03 07:16:10|4473.9|4473.9|4476.37|4476.37|4476.37|4476.37|4473.9|4473.9|0
1630653400000|2021-09-03 07:16:40|4475.99|4475.99|4476.25|4476.25|4476.25|4476.25|4475.99|4475.99|0
1630653410000|2021-09-03 07:16:50|4475.01|4475.01|4473.77|4473.77|4475.01|4475.01|4473.77|4473.77|0
1630653440000|2021-09-03 07:17:20|4474.15|4474.15|4473.9|4473.9|4474.15|4474.15|4473.9|4473.9|0
1630653450000|2021-09-03 07:17:30|4473.72|4473.72|4473.21|4473.21|4473.72|4473.72|4473.21|4473.21|0
1630653470000|2021-09-03 07:17:50|4474.45|4474.45|4475.69|4475.69|4475.69|4475.69|4474.45|4474.45|0
1630653500000|2021-09-03 07:18:20|4473.21|4473.21|4473.38|4473.38|4473.38|4473.38|4473.21|4473.21|0
1630653520000|2021-09-03 07:18:40|4475.86|4475.86|4474.62|4474.62|4475.86|4475.86|4474.62|4474.62|0
1630653550000|2021-09-03 07:19:10|4474.49|4474.49|4474.36|4474.36|4474.49|4474.49|4474.36|4474.36|0
1630653570000|2021-09-03 07:19:30|4474.53|4474.53|4474.53|4474.53|4474.53|4474.53|4474.53|4474.53|0
1630653590000|2021-09-03 07:19:50|4473.29|4473.29|4473.29|4473.29|4473.29|4473.29|4473.29|4473.29|0
1630653600000|2021-09-03 07:20:00|4472.06|4472.06|4472.06|4472.06|4472.06|4472.06|4472.06|4472.06|0
1630653620000|2021-09-03 07:20:20|4475.77|4475.77|4475.01|4475.01|4475.77|4475.77|4475.01|4475.01|0
1630653680000|2021-09-03 07:21:20|4476.25|4476.25|4478.73|4478.73|4478.73|4478.73|4476.25|4476.25|0
1630653710000|2021-09-03 07:21:50|4478.98|4478.98|4480.22|4480.22|4480.22|4480.22|4478.98|4478.98|0
1630653730000|2021-09-03 07:22:10|4481.46|4481.46|4481.46|4481.46|4481.46|4481.46|4481.46|4481.46|0
1630653760000|2021-09-03 07:22:40|4485.18|4485.18|4486.42|4486.42|4486.42|4486.42|4485.18|4485.18|0
1630653770000|2021-09-03 07:22:50|4487.66|4487.66|4491.37|4491.37|4491.37|4491.37|4487.66|4487.66|0
1630653780000|2021-09-03 07:23:00|4487.66|4487.66|4487.66|4487.66|4487.66|4487.66|4487.66|4487.66|0
1630653790000|2021-09-03 07:23:10|4491.37|4491.37|4491.37|4491.37|4491.37|4491.37|4491.37|4491.37|0
1630653800000|2021-09-03 07:23:20|4490.14|4490.14|4490.14|4490.14|4490.14|4490.14|4490.14|4490.14|0
1630653820000|2021-09-03 07:23:40|4488.9|4488.9|4488.9|4488.9|4488.9|4488.9|4488.9|4488.9|0
1630653830000|2021-09-03 07:23:50|4487.66|4487.66|4486.9|4486.9|4487.66|4487.66|4486.9|4486.9|0
1630653850000|2021-09-03 07:24:10|4486.77|4486.77|4486.77|4486.77|4486.77|4486.77|4486.77|4486.77|0
1630653880000|2021-09-03 07:24:40|4486.6|4486.6|4486.6|4486.6|4486.6|4486.6|4486.6|4486.6|0
1630653900000|2021-09-03 07:25:00|4485.36|4485.36|4485.36|4485.36|4485.36|4485.36|4485.36|4485.36|0
1630653930000|2021-09-03 07:25:30|4485.61|4485.61|4485.49|4485.49|4485.61|4485.61|4485.1|4485.1|0
1630653940000|2021-09-03 07:25:40|4485.74|4485.74|4490.7|4490.7|4490.7|4490.7|4485.74|4485.74|0
1630653950000|2021-09-03 07:25:50|4489.46|4489.46|4488.22|4488.22|4489.46|4489.46|4488.22|4488.22|0
1630653960000|2021-09-03 07:26:00|4486.98|4486.98|4486.73|4486.73|4486.98|4486.98|4486.73|4486.73|0
1630654030000|2021-09-03 07:27:10|4487.61|4487.61|4487.61|4487.61|4487.61|4487.61|4487.61|4487.61|0
1630654060000|2021-09-03 07:27:40|4487.74|4487.74|4487.74|4487.74|4487.74|4487.74|4487.74|4487.74|0
1630654080000|2021-09-03 07:28:00|4487.49|4487.49|4487.49|4487.49|4487.49|4487.49|4487.49|4487.49|0
1630654090000|2021-09-03 07:28:10|4487.36|4487.36|4487.36|4487.36|4487.36|4487.36|4487.36|4487.36|0
1630654110000|2021-09-03 07:28:30|4487.49|4487.49|4487.87|4487.87|4487.87|4487.87|4487.49|4487.49|0
1630654120000|2021-09-03 07:28:40|4489.11|4489.11|4489.11|4489.11|4489.11|4489.11|4489.11|4489.11|0
1630654140000|2021-09-03 07:29:00|4488.73|4488.73|4488.73|4488.73|4488.73|4488.73|4488.73|4488.73|0
1630654190000|2021-09-03 07:29:50|4488.21|4488.21|4489.45|4489.45|4489.45|4489.45|4486.97|4486.97|0
1630654220000|2021-09-03 07:30:20|4491.93|4491.93|4493.17|4493.17|4493.17|4493.17|4491.93|4491.93|0
1630654230000|2021-09-03 07:30:30|4492.79|4492.79|4492.79|4492.79|4492.79|4492.79|4492.79|4492.79|0
1630654280000|2021-09-03 07:31:20|4493.42|4493.42|4493.42|4493.42|4493.42|4493.42|4493.42|4493.42|0
1630654290000|2021-09-03 07:31:30|4493.17|4493.17|4494.41|4494.41|4494.41|4494.41|4493.17|4493.17|0
1630654300000|2021-09-03 07:31:40|4495.04|4495.04|4495.04|4495.04|4495.04|4495.04|4495.04|4495.04|0
1630654310000|2021-09-03 07:31:50|4496.28|4496.28|4496.8|4496.8|4496.8|4496.8|4496.28|4496.28|0
1630654340000|2021-09-03 07:32:20|4496.97|4496.97|4496.97|4496.97|4496.97|4496.97|4496.97|4496.97|0
1630654380000|2021-09-03 07:33:00|4495.73|4495.73|4495.35|4495.35|4495.73|4495.73|4495.35|4495.35|0
1630654400000|2021-09-03 07:33:20|4494.11|4494.11|4494.11|4494.11|4494.11|4494.11|4494.11|4494.11|0
1630654420000|2021-09-03 07:33:40|4493.6|4493.6|4493.6|4493.6|4493.6|4493.6|4493.6|4493.6|0
1630654440000|2021-09-03 07:34:00|4493.43|4493.43|4493.43|4493.43|4493.43|4493.43|4493.43|4493.43|0
1630654480000|2021-09-03 07:34:40|4493.26|4493.26|4493.26|4493.26|4493.26|4493.26|4493.26|4493.26|0
1630654530000|2021-09-03 07:35:30|4494.5|4494.5|4495.13|4495.13|4495.26|4495.26|4494.5|4494.5|0
1630654540000|2021-09-03 07:35:40|4495|4495|4494.5|4494.5|4495|4495|4494.5|4494.5|0
1630654550000|2021-09-03 07:35:50|4494.62|4494.62|4494.62|4494.62|4494.62|4494.62|4494.62|4494.62|0
1630654560000|2021-09-03 07:36:00|4494.79|4494.79|4493.56|4493.56|4494.79|4494.79|4493.56|4493.56|0
1630654570000|2021-09-03 07:36:10|4494.79|4494.79|4494.79|4494.79|4494.79|4494.79|4494.79|4494.79|0
1630654580000|2021-09-03 07:36:20|4495.05|4495.05|4494.79|4494.79|4495.05|4495.05|4494.79|4494.79|0
1630654610000|2021-09-03 07:36:50|4494.62|4494.62|4494.62|4494.62|4494.62|4494.62|4494.62|4494.62|0
1630654630000|2021-09-03 07:37:10|4494.79|4494.79|4494.79|4494.79|4494.79|4494.79|4494.79|4494.79|0
1630654660000|2021-09-03 07:37:40|4494.92|4494.92|4494.92|4494.92|4494.92|4494.92|4494.92|4494.92|0
1630654670000|2021-09-03 07:37:50|4495.05|4495.05|4495.05|4495.05|4495.05|4495.05|4495.05|4495.05|0
1630654690000|2021-09-03 07:38:10|4493.81|4493.81|4492.57|4492.57|4493.81|4493.81|4492.57|4492.57|0
1630654740000|2021-09-03 07:39:00|4491.33|4491.33|4491.2|4491.2|4491.33|4491.33|4491.2|4491.2|0
1630654760000|2021-09-03 07:39:20|4491.33|4491.33|4491.46|4491.46|4491.46|4491.46|4491.33|4491.33|0
1630654780000|2021-09-03 07:39:40|4491.2|4491.2|4491.2|4491.2|4491.2|4491.2|4491.08|4491.08|0
1630654800000|2021-09-03 07:40:00|4490.95|4490.95|4490.95|4490.95|4490.95|4490.95|4490.95|4490.95|0
1630654810000|2021-09-03 07:40:10|4491.12|4491.12|4490.87|4490.87|4491.12|4491.12|4490.74|4490.74|0
1630654820000|2021-09-03 07:40:20|4491|4491|4491|4491|4491|4491|4491|4491|0
1630654830000|2021-09-03 07:40:30|4492.23|4492.23|4492.23|4492.23|4492.36|4492.36|4492.23|4492.23|0
1630654840000|2021-09-03 07:40:40|4491|4491|4491|4491|4491|4491|4491|4491|0
1630654850000|2021-09-03 07:40:50|4491.17|4491.17|4491|4491|4491.17|4491.17|4491|4491|0
1630654860000|2021-09-03 07:41:00|4489.76|4489.76|4491|4491|4491|4491|4489.76|4489.76|0
1630654890000|2021-09-03 07:41:30|4490.87|4490.87|4490.87|4490.87|4490.87|4490.87|4490.87|4490.87|0
1630654920000|2021-09-03 07:42:00|4492.11|4492.11|4491.85|4491.85|4492.11|4492.11|4491.85|4491.85|0
1630654940000|2021-09-03 07:42:20|4491.35|4491.35|4491.6|4491.6|4491.6|4491.6|4491.35|4491.35|0
1630654950000|2021-09-03 07:42:30|4491.73|4491.73|4492.97|4492.97|4492.97|4492.97|4491.73|4491.73|0
1630655010000|2021-09-03 07:43:30|4494.21|4494.21|4494.21|4494.21|4494.21|4494.21|4494.21|4494.21|0
1630655080000|2021-09-03 07:44:40|4494.33|4494.33|4494.33|4494.33|4494.33|4494.33|4494.33|4494.33|0
1630655110000|2021-09-03 07:45:10|4494.46|4494.46|4494.46|4494.46|4494.46|4494.46|4494.46|4494.46|0
1630655130000|2021-09-03 07:45:30|4496.94|4496.94|4495.7|4495.7|4496.94|4496.94|4495.7|4495.7|0
1630655140000|2021-09-03 07:45:40|4495.95|4495.95|4496.08|4496.08|4496.08|4496.08|4495.95|4495.95|0
1630655160000|2021-09-03 07:46:00|4496.25|4496.25|4496.46|4496.46|4496.46|4496.46|4496.08|4496.08|0
1630655170000|2021-09-03 07:46:10|4498.94|4498.94|4498.39|4498.39|4498.94|4498.94|4498.39|4498.39|0
1630655180000|2021-09-03 07:46:20|4498.26|4498.26|4496.85|4496.85|4498.26|4498.26|4496.85|4496.85|0
1630655190000|2021-09-03 07:46:30|4496.47|4496.47|4496.47|4496.47|4496.47|4496.47|4496.47|4496.47|0
1630655260000|2021-09-03 07:47:40|4496.29|4496.29|4496.29|4496.29|4496.29|4496.29|4496.29|4496.29|0
1630655290000|2021-09-03 07:48:10|4496.12|4496.12|4496.12|4496.12|4496.12|4496.12|4496.12|4496.12|0
1630655310000|2021-09-03 07:48:30|4497.36|4497.36|4497.36|4497.36|4497.36|4497.36|4497.36|4497.36|0
1630655330000|2021-09-03 07:48:50|4496.12|4496.12|4493.64|4493.64|4496.12|4496.12|4493.64|4493.64|0
1630655400000|2021-09-03 07:50:00|4494.88|4494.88|4494.88|4494.88|4494.88|4494.88|4494.88|4494.88|0
1630655480000|2021-09-03 07:51:20|4494.69|4494.69|4494.69|4494.69|4494.69|4494.69|4494.69|4494.69|0
1630655500000|2021-09-03 07:51:40|4492.21|4492.21|4492.21|4492.21|4492.21|4492.21|4492.21|4492.21|0
1630655540000|2021-09-03 07:52:20|4493.45|4493.45|4493.45|4493.45|4493.45|4493.45|4493.45|4493.45|0
1630655550000|2021-09-03 07:52:30|4493.64|4493.64|4493.77|4493.77|4493.77|4493.77|4493.64|4493.64|0
1630655600000|2021-09-03 07:53:20|4496.25|4496.25|4496.25|4496.25|4496.25|4496.25|4496.25|4496.25|0
1630655670000|2021-09-03 07:54:30|4496.63|4496.63|4496.63|4496.63|4496.63|4496.63|4496.63|4496.63|0
1630655680000|2021-09-03 07:54:40|4499.11|4499.11|4499.11|4499.11|4499.24|4499.24|4499.11|4499.11|0
1630655690000|2021-09-03 07:54:50|4498.98|4498.98|4498.98|4498.98|4498.98|4498.98|4498.98|4498.98|0
1630655760000|2021-09-03 07:56:00|4497.74|4497.74|4498.98|4498.98|4498.98|4498.98|4497.74|4497.74|0
1630655780000|2021-09-03 07:56:20|4499.11|4499.11|4499.11|4499.11|4499.11|4499.11|4499.11|4499.11|0
1630655790000|2021-09-03 07:56:30|4499.62|4499.62|4499.62|4499.62|4499.62|4499.62|4499.62|4499.62|0
1630655820000|2021-09-03 07:57:00|4499.36|4499.36|4499.36|4499.36|4499.36|4499.36|4499.36|4499.36|0
1630655850000|2021-09-03 07:57:30|4498.12|4498.12|4496.88|4496.88|4498.12|4498.12|4496.88|4496.88|0
1630655890000|2021-09-03 07:58:10|4495.64|4495.64|4495.52|4495.52|4495.64|4495.64|4495.52|4495.52|0
1630655900000|2021-09-03 07:58:20|4495.39|4495.39|4495.39|4495.39|4495.39|4495.39|4495.39|4495.39|0
1630655950000|2021-09-03 07:59:10|4496.63|4496.63|4496.63|4496.63|4496.63|4496.63|4496.63|4496.63|0
1630655960000|2021-09-03 07:59:20|4497.87|4497.87|4497.87|4497.87|4497.87|4497.87|4497.87|4497.87|0
1630655970000|2021-09-03 07:59:30|4499.11|4499.11|4499.11|4499.11|4499.11|4499.11|4499.11|4499.11|0
1630655980000|2021-09-03 07:59:40|4499.28|4499.28|4499.28|4499.28|4499.28|4499.28|4499.28|4499.28|0
1630656000000|2021-09-03 08:00:00|4498.04|4498.04|4498.04|4498.04|4498.04|4498.04|4498.04|4498.04|0
1630656060000|2021-09-03 08:01:00|4499.28|4499.28|4499.28|4499.28|4499.28|4499.28|4499.28|4499.28|0
1630656080000|2021-09-03 08:01:20|4498.04|4498.04|4498.04|4498.04|4498.04|4498.04|4498.04|4498.04|0
1630656150000|2021-09-03 08:02:30|4497.66|4497.66|4497.41|4497.41|4497.66|4497.66|4497.41|4497.41|0
1630656170000|2021-09-03 08:02:50|4497.91|4497.91|4497.91|4497.91|4497.91|4497.91|4497.91|4497.91|0
1630656210000|2021-09-03 08:03:30|4498.04|4498.04|4498.04|4498.04|4498.04|4498.04|4498.04|4498.04|0
1630656230000|2021-09-03 08:03:50|4498.17|4498.17|4498.17|4498.17|4498.17|4498.17|4498.17|4498.17|0
1630656240000|2021-09-03 08:04:00|4498.42|4498.42|4498.42|4498.42|4498.42|4498.42|4498.42|4498.42|0
1630656320000|2021-09-03 08:05:20|4500.9|4500.9|4502.14|4502.14|4502.14|4502.14|4500.9|4500.9|0
1630656420000|2021-09-03 08:07:00|4500.9|4500.9|4500.9|4500.9|4500.9|4500.9|4500.9|4500.9|0
1630656440000|2021-09-03 08:07:20|4500.65|4500.65|4500.39|4500.39|4500.65|4500.65|4500.39|4500.39|0
1630656460000|2021-09-03 08:07:40|4500.27|4500.27|4500.27|4500.27|4500.27|4500.27|4500.27|4500.27|0
1630656490000|2021-09-03 08:08:10|4500.14|4500.14|4500.14|4500.14|4500.14|4500.14|4500.14|4500.14|0
1630656510000|2021-09-03 08:08:30|4500.01|4500.01|4500.01|4500.01|4500.01|4500.01|4500.01|4500.01|0
1630656520000|2021-09-03 08:08:40|4498.77|4498.77|4498.77|4498.77|4498.77|4498.77|4498.77|4498.77|0
1630656530000|2021-09-03 08:08:50|4499.15|4499.15|4499.15|4499.15|4499.15|4499.15|4499.15|4499.15|0
1630656550000|2021-09-03 08:09:10|4499.28|4499.28|4499.28|4499.28|4499.28|4499.28|4499.28|4499.28|0
1630656560000|2021-09-03 08:09:20|4499.15|4499.15|4499.15|4499.15|4499.15|4499.15|4499.15|4499.15|0
1630656720000|2021-09-03 08:12:00|4500.39|4500.39|4500.39|4500.39|4500.39|4500.39|4500.39|4500.39|0
1630656740000|2021-09-03 08:12:20|4499.15|4499.15|4499.15|4499.15|4499.15|4499.15|4499.15|4499.15|0
1630656830000|2021-09-03 08:13:50|4499.28|4499.28|4499.15|4499.15|4499.28|4499.28|4499.15|4499.15|0
1630656840000|2021-09-03 08:14:00|4500.39|4500.39|4500.69|4500.69|4500.69|4500.69|4500.39|4500.39|0
1630656850000|2021-09-03 08:14:10|4501.07|4501.07|4501.07|4501.07|4501.07|4501.07|4501.07|4501.07|0
1630656880000|2021-09-03 08:14:40|4502.31|4502.31|4503.55|4503.55|4503.55|4503.55|4502.31|4502.31|0
1630656900000|2021-09-03 08:15:00|4503.72|4503.72|4503.72|4503.72|4503.72|4503.72|4503.72|4503.72|0
1630656910000|2021-09-03 08:15:10|4503.9|4503.9|4503.9|4503.9|4503.9|4503.9|4503.9|4503.9|0
1630656960000|2021-09-03 08:16:00|4503.51|4503.51|4503.9|4503.9|4503.9|4503.9|4503.51|4503.51|0
1630656990000|2021-09-03 08:16:30|4503.39|4503.39|4503.39|4503.39|4503.39|4503.39|4503.39|4503.39|0
1630657020000|2021-09-03 08:17:00|4503.26|4503.26|4502.15|4502.15|4503.26|4503.26|4502.02|4502.02|0
1630657040000|2021-09-03 08:17:20|4502.4|4502.4|4502.4|4502.4|4502.4|4502.4|4502.4|4502.4|0
1630657050000|2021-09-03 08:17:30|4503.64|4503.64|4503.64|4503.64|4503.64|4503.64|4503.64|4503.64|0
1630657060000|2021-09-03 08:17:40|4503.51|4503.51|4503.39|4503.39|4503.51|4503.51|4503.39|4503.39|0
1630657070000|2021-09-03 08:17:50|4502.15|4502.15|4502.15|4502.15|4502.15|4502.15|4502.15|4502.15|0
1630657090000|2021-09-03 08:18:10|4500.91|4500.91|4500.91|4500.91|4500.91|4500.91|4500.91|4500.91|0
1630657210000|2021-09-03 08:20:10|4501.04|4501.04|4501.04|4501.04|4501.04|4501.04|4501.04|4501.04|0
1630657230000|2021-09-03 08:20:30|4500.87|4500.87|4500.87|4500.87|4500.87|4500.87|4500.87|4500.87|0
1630657250000|2021-09-03 08:20:50|4502.01|4502.01|4503.25|4503.25|4503.25|4503.25|4502.01|4502.01|0
1630657260000|2021-09-03 08:21:00|4503.37|4503.37|4503.12|4503.12|4503.37|4503.37|4503.12|4503.12|0
1630657300000|2021-09-03 08:21:40|4504.36|4504.36|4504.36|4504.36|4504.36|4504.36|4504.36|4504.36|0
1630657370000|2021-09-03 08:22:50|4503.12|4503.12|4503.12|4503.12|4503.12|4503.12|4503.12|4503.12|0
1630657380000|2021-09-03 08:23:00|4502.74|4502.74|4502.99|4502.99|4502.99|4502.99|4502.74|4502.74|0
1630657410000|2021-09-03 08:23:30|4502.61|4502.61|4502.36|4502.36|4502.61|4502.61|4502.36|4502.36|0
1630657420000|2021-09-03 08:23:40|4502.23|4502.23|4502.23|4502.23|4502.23|4502.23|4502.23|4502.23|0
1630657500000|2021-09-03 08:25:00|4503.47|4503.47|4503.47|4503.47|4503.47|4503.47|4503.47|4503.47|0
1630657530000|2021-09-03 08:25:30|4502.23|4502.23|4502.23|4502.23|4502.23|4502.23|4502.23|4502.23|0
1630657540000|2021-09-03 08:25:40|4500.99|4500.99|4500.99|4500.99|4500.99|4500.99|4500.99|4500.99|0
1630657720000|2021-09-03 08:28:40|4500.87|4500.87|4501.12|4501.12|4501.12|4501.12|4500.87|4500.87|0
1630657730000|2021-09-03 08:28:50|4501.25|4501.25|4501.25|4501.25|4501.25|4501.25|4501.25|4501.25|0
1630657740000|2021-09-03 08:29:00|4500.01|4500.01|4500.01|4500.01|4500.01|4500.01|4500.01|4500.01|0
1630657820000|2021-09-03 08:30:20|4499.88|4499.88|4499.63|4499.63|4499.88|4499.88|4499.63|4499.63|0
1630657840000|2021-09-03 08:30:40|4498.39|4498.39|4497.15|4497.15|4498.39|4498.39|4497.15|4497.15|0
1630657850000|2021-09-03 08:30:50|4495.91|4495.91|4497.15|4497.15|4497.15|4497.15|4495.91|4495.91|0
1630657860000|2021-09-03 08:31:00|4498.39|4498.39|4497.15|4497.15|4498.39|4498.39|4497.15|4497.15|0
1630657870000|2021-09-03 08:31:10|4497.4|4497.4|4497.4|4497.4|4497.4|4497.4|4497.4|4497.4|0
1630657970000|2021-09-03 08:32:50|4497.28|4497.28|4497.02|4497.02|4497.28|4497.28|4497.02|4497.02|0
1630657990000|2021-09-03 08:33:10|4495.78|4495.78|4495.78|4495.78|4495.78|4495.78|4495.78|4495.78|0
1630658010000|2021-09-03 08:33:30|4495.66|4495.66|4495.66|4495.66|4495.66|4495.66|4495.66|4495.66|0
1630658040000|2021-09-03 08:34:00|4495.4|4495.4|4495.4|4495.4|4495.4|4495.4|4495.4|4495.4|0
1630658050000|2021-09-03 08:34:10|4494.16|4494.16|4494.16|4494.16|4494.16|4494.16|4494.16|4494.16|0
1630658080000|2021-09-03 08:34:40|4494.42|4494.42|4494.42|4494.42|4494.42|4494.42|4494.42|4494.42|0
1630658220000|2021-09-03 08:37:00|4496.89|4496.89|4496.89|4496.89|4496.89|4496.89|4496.89|4496.89|0
1630658480000|2021-09-03 08:41:20|4497.24|4497.24|4497.41|4497.41|4497.41|4497.41|4497.24|4497.24|0
1630658500000|2021-09-03 08:41:40|4496.72|4496.72|4496.72|4496.72|4496.72|4496.72|4496.72|4496.72|0
1630658570000|2021-09-03 08:42:50|4497.1|4497.1|4497.1|4497.1|4497.1|4497.1|4497.1|4497.1|0
1630658580000|2021-09-03 08:43:00|4497.27|4497.27|4497.27|4497.27|4497.27|4497.27|4497.27|4497.27|0
1630658690000|2021-09-03 08:44:50|4498.51|4498.51|4498.51|4498.51|4498.51|4498.51|4498.51|4498.51|0
1630658800000|2021-09-03 08:46:40|4497.27|4497.27|4497.27|4497.27|4497.27|4497.27|4497.27|4497.27|0
1630658810000|2021-09-03 08:46:50|4497.02|4497.02|4497.02|4497.02|4497.02|4497.02|4497.02|4497.02|0
1630658820000|2021-09-03 08:47:00|4498.26|4498.26|4498.26|4498.26|4498.26|4498.26|4498.26|4498.26|0
1630658830000|2021-09-03 08:47:10|4497.02|4497.02|4495.78|4495.78|4497.02|4497.02|4495.78|4495.78|0
1630658920000|2021-09-03 08:48:40|4493.3|4493.3|4493.3|4493.3|4493.3|4493.3|4493.3|4493.3|0
1630658950000|2021-09-03 08:49:10|4493.17|4493.17|4493.17|4493.17|4493.17|4493.17|4493.17|4493.17|0
1630658960000|2021-09-03 08:49:20|4493.3|4493.3|4493.05|4493.05|4493.3|4493.3|4492.92|4492.92|0
1630658970000|2021-09-03 08:49:30|4492.92|4492.92|4492.92|4492.92|4492.92|4492.92|4492.92|4492.92|0
1630658990000|2021-09-03 08:49:50|4493.05|4493.05|4493.05|4493.05|4493.05|4493.05|4493.05|4493.05|0
1630659020000|2021-09-03 08:50:20|4495.53|4495.53|4496.77|4496.77|4496.77|4496.77|4495.53|4495.53|0
1630659120000|2021-09-03 08:52:00|4494.29|4494.29|4494.29|4494.29|4494.29|4494.29|4494.29|4494.29|0
1630659240000|2021-09-03 08:54:00|4493.05|4493.05|4491.81|4491.81|4493.05|4493.05|4491.81|4491.81|0
1630659250000|2021-09-03 08:54:10|4493.05|4493.05|4493.05|4493.05|4493.05|4493.05|4493.05|4493.05|0
1630659300000|2021-09-03 08:55:00|4493.81|4493.81|4493.94|4493.94|4493.94|4493.94|4493.81|4493.81|0
1630659380000|2021-09-03 08:56:20|4494.06|4494.06|4495.3|4495.3|4495.3|4495.3|4494.06|4494.06|0
1630659540000|2021-09-03 08:59:00|4495.18|4495.18|4495.68|4495.68|4495.68|4495.68|4495.18|4495.18|0
1630659550000|2021-09-03 08:59:10|4495.56|4495.56|4495.56|4495.56|4495.56|4495.56|4495.56|4495.56|0
1630659610000|2021-09-03 09:00:10|4495.43|4495.43|4495.43|4495.43|4495.43|4495.43|4495.43|4495.43|0
1630659620000|2021-09-03 09:00:20|4495.3|4495.3|4495.3|4495.3|4495.3|4495.3|4495.3|4495.3|0
1630659640000|2021-09-03 09:00:40|4495.13|4495.13|4494.88|4494.88|4495.13|4495.13|4494.88|4494.88|0
1630659680000|2021-09-03 09:01:20|4494.75|4494.75|4494.75|4494.75|4494.75|4494.75|4494.75|4494.75|0
1630659720000|2021-09-03 09:02:00|4495.99|4495.99|4497.23|4497.23|4497.23|4497.23|4495.99|4495.99|0
1630659750000|2021-09-03 09:02:30|4496.98|4496.98|4496.98|4496.98|4496.98|4496.98|4496.98|4496.98|0
1630659800000|2021-09-03 09:03:20|4496.72|4496.72|4496.72|4496.72|4496.72|4496.72|4496.72|4496.72|0
1630659910000|2021-09-03 09:05:10|4496.47|4496.47|4496.3|4496.3|4496.47|4496.47|4496.3|4496.3|0
1630659930000|2021-09-03 09:05:30|4496.68|4496.68|4496.68|4496.68|4496.68|4496.68|4496.68|4496.68|0
1630659960000|2021-09-03 09:06:00|4496.85|4496.85|4496.85|4496.85|4496.85|4496.85|4496.85|4496.85|0
1630660010000|2021-09-03 09:06:50|4494.37|4494.37|4494.37|4494.37|4494.37|4494.37|4494.37|4494.37|0
1630660060000|2021-09-03 09:07:40|4494.54|4494.54|4494.54|4494.54|4494.54|4494.54|4494.54|4494.54|0
1630660070000|2021-09-03 09:07:50|4495.78|4495.78|4495.78|4495.78|4495.78|4495.78|4495.78|4495.78|0
1630660150000|2021-09-03 09:09:10|4495.66|4495.66|4495.27|4495.27|4495.66|4495.66|4495.27|4495.27|0
1630660160000|2021-09-03 09:09:20|4495.02|4495.02|4494.89|4494.89|4495.02|4495.02|4494.89|4494.89|0
1630660230000|2021-09-03 09:10:30|4495.15|4495.15|4495.15|4495.15|4495.15|4495.15|4495.15|4495.15|0
1630660240000|2021-09-03 09:10:40|4496.39|4496.39|4496.64|4496.64|4496.64|4496.64|4496.39|4496.39|0
1630660250000|2021-09-03 09:10:50|4497.88|4497.88|4497.88|4497.88|4497.88|4497.88|4497.88|4497.88|0
1630660260000|2021-09-03 09:11:00|4497.5|4497.5|4497.5|4497.5|4497.5|4497.5|4497.5|4497.5|0
1630660300000|2021-09-03 09:11:40|4497.88|4497.88|4497.88|4497.88|4497.88|4497.88|4497.88|4497.88|0
1630660320000|2021-09-03 09:12:00|4497.63|4497.63|4494.04|4494.04|4497.75|4497.75|4494.04|4494.04|0
1630660380000|2021-09-03 09:13:00|4492.8|4492.8|4492.8|4492.8|4492.8|4492.8|4492.8|4492.8|0
1630660460000|2021-09-03 09:14:20|4492.97|4492.97|4492.97|4492.97|4492.97|4492.97|4492.97|4492.97|0
1630660470000|2021-09-03 09:14:30|4490.49|4490.49|4490.49|4490.49|4490.49|4490.49|4490.49|4490.49|0
1630660500000|2021-09-03 09:15:00|4490.62|4490.62|4490.87|4490.87|4490.87|4490.87|4490.62|4490.62|0
1630660510000|2021-09-03 09:15:10|4491|4491|4491|4491|4491|4491|4491|4491|0
1630660520000|2021-09-03 09:15:20|4491.25|4491.25|4491.38|4491.38|4491.38|4491.38|4491.25|4491.25|0
1630660560000|2021-09-03 09:16:00|4488.9|4488.9|4488.9|4488.9|4488.9|4488.9|4488.9|4488.9|0
1630660570000|2021-09-03 09:16:10|4488.77|4488.77|4488.77|4488.77|4488.77|4488.77|4488.77|4488.77|0
1630660740000|2021-09-03 09:19:00|4486.3|4486.3|4485.06|4485.06|4486.3|4486.3|4485.06|4485.06|0
1630660750000|2021-09-03 09:19:10|4486.3|4486.3|4486.3|4486.3|4486.3|4486.3|4486.3|4486.3|0
1630660760000|2021-09-03 09:19:20|4488.77|4488.77|4488.77|4488.77|4488.77|4488.77|4488.77|4488.77|0
1630660830000|2021-09-03 09:20:30|4488.52|4488.52|4488.52|4488.52|4488.52|4488.52|4488.52|4488.52|0
1630660840000|2021-09-03 09:20:40|4488.77|4488.77|4489.15|4489.15|4489.15|4489.15|4488.77|4488.77|0
1630660850000|2021-09-03 09:20:50|4487.92|4487.92|4487.92|4487.92|4487.92|4487.92|4487.92|4487.92|0
1630660860000|2021-09-03 09:21:00|4487.79|4487.79|4487.53|4487.53|4487.79|4487.79|4487.53|4487.53|0
1630660920000|2021-09-03 09:22:00|4487.28|4487.28|4487.28|4487.28|4487.28|4487.28|4487.28|4487.28|0
1630660950000|2021-09-03 09:22:30|4484.8|4484.8|4484.8|4484.8|4484.8|4484.8|4484.8|4484.8|0
1630660960000|2021-09-03 09:22:40|4483.56|4483.56|4483.56|4483.56|4483.56|4483.56|4483.56|4483.56|0
1630660990000|2021-09-03 09:23:10|4482.32|4482.32|4482.32|4482.32|4482.32|4482.32|4482.32|4482.32|0
1630661050000|2021-09-03 09:24:10|4482.2|4482.2|4482.2|4482.2|4482.2|4482.2|4482.2|4482.2|0
1630661080000|2021-09-03 09:24:40|4484.67|4484.67|4484.67|4484.67|4484.67|4484.67|4484.67|4484.67|0
1630661110000|2021-09-03 09:25:10|4483.44|4483.44|4483.44|4483.44|4483.44|4483.44|4483.44|4483.44|0
1630661140000|2021-09-03 09:25:40|4483.31|4483.31|4483.31|4483.31|4483.31|4483.31|4483.31|4483.31|0
1630661160000|2021-09-03 09:26:00|4482.07|4482.07|4482.07|4482.07|4482.07|4482.07|4482.07|4482.07|0
1630661230000|2021-09-03 09:27:10|4481.94|4481.94|4481.94|4481.94|4481.94|4481.94|4481.94|4481.94|0
1630661300000|2021-09-03 09:28:20|4481.69|4481.69|4481.69|4481.69|4481.69|4481.69|4481.69|4481.69|0
1630661310000|2021-09-03 09:28:30|4482.07|4482.07|4482.45|4482.45|4482.58|4482.58|4482.07|4482.07|0
1630661330000|2021-09-03 09:28:50|4482.79|4482.79|4482.88|4482.88|4482.88|4482.88|4482.62|4482.62|0
1630661340000|2021-09-03 09:29:00|4484.12|4484.12|4483.86|4483.86|4484.12|4484.12|4483.86|4483.86|0
1630661370000|2021-09-03 09:29:30|4483.73|4483.73|4483.61|4483.61|4483.73|4483.73|4483.61|4483.61|0
1630661420000|2021-09-03 09:30:20|4483.73|4483.73|4483.73|4483.73|4483.73|4483.73|4483.73|4483.73|0
1630661440000|2021-09-03 09:30:40|4484.97|4484.97|4484.97|4484.97|4484.97|4484.97|4484.97|4484.97|0
1630661450000|2021-09-03 09:30:50|4484.85|4484.85|4484.85|4484.85|4484.85|4484.85|4484.85|4484.85|0
1630661460000|2021-09-03 09:31:00|4483.61|4483.61|4483.61|4483.61|4483.61|4483.61|4483.61|4483.61|0
1630661500000|2021-09-03 09:31:40|4483.73|4483.73|4483.73|4483.73|4483.73|4483.73|4483.73|4483.73|0
1630661510000|2021-09-03 09:31:50|4483.61|4483.61|4483.61|4483.61|4483.61|4483.61|4483.61|4483.61|0
1630661530000|2021-09-03 09:32:10|4484.85|4484.85|4484.85|4484.85|4484.85|4484.85|4484.85|4484.85|0
1630661610000|2021-09-03 09:33:30|4485.1|4485.1|4485.1|4485.1|4485.1|4485.1|4485.1|4485.1|0
1630661640000|2021-09-03 09:34:00|4483.86|4483.86|4483.86|4483.86|4483.86|4483.86|4483.86|4483.86|0
1630661650000|2021-09-03 09:34:10|4482.62|4482.62|4482.62|4482.62|4482.62|4482.62|4482.62|4482.62|0
1630661700000|2021-09-03 09:35:00|4482.75|4482.75|4482.75|4482.75|4482.75|4482.75|4482.75|4482.75|0
1630661800000|2021-09-03 09:36:40|4482.5|4482.5|4482.5|4482.5|4482.5|4482.5|4482.5|4482.5|0
1630661820000|2021-09-03 09:37:00|4483.73|4483.73|4483.73|4483.73|4483.73|4483.73|4483.73|4483.73|0
1630661850000|2021-09-03 09:37:30|4483.91|4483.91|4483.91|4483.91|4483.91|4483.91|4483.91|4483.91|0
1630661860000|2021-09-03 09:37:40|4482.67|4482.67|4482.67|4482.67|4482.67|4482.67|4482.67|4482.67|0
1630661910000|2021-09-03 09:38:30|4482.84|4482.84|4482.84|4482.84|4482.84|4482.84|4482.84|4482.84|0
1630661950000|2021-09-03 09:39:10|4483.09|4483.09|4483.09|4483.09|4483.09|4483.09|4483.09|4483.09|0
1630661960000|2021-09-03 09:39:20|4482.97|4482.97|4482.97|4482.97|4482.97|4482.97|4482.97|4482.97|0
1630661990000|2021-09-03 09:39:50|4482.84|4482.84|4482.84|4482.84|4482.84|4482.84|4482.84|4482.84|0
1630662040000|2021-09-03 09:40:40|4483.01|4483.01|4483.01|4483.01|4483.01|4483.01|4483.01|4483.01|0
1630662080000|2021-09-03 09:41:20|4483.14|4483.14|4483.14|4483.14|4483.14|4483.14|4483.14|4483.14|0
1630662120000|2021-09-03 09:42:00|4484.38|4484.38|4484.38|4484.38|4484.38|4484.38|4484.38|4484.38|0
1630662170000|2021-09-03 09:42:50|4484.63|4484.63|4486|4486|4486|4486|4484.63|4484.63|0
1630662200000|2021-09-03 09:43:20|4484.76|4484.76|4484.76|4484.76|4484.76|4484.76|4484.76|4484.76|0
1630662260000|2021-09-03 09:44:20|4486|4486|4486|4486|4486|4486|4486|4486|0
1630662290000|2021-09-03 09:44:50|4484.76|4484.76|4484.76|4484.76|4484.76|4484.76|4484.76|4484.76|0
1630662370000|2021-09-03 09:46:10|4483.52|4483.52|4483.52|4483.52|4483.52|4483.52|4483.52|4483.52|0
1630662400000|2021-09-03 09:46:40|4483.64|4483.64|4483.64|4483.64|4483.64|4483.64|4483.64|4483.64|0
1630662470000|2021-09-03 09:47:50|4483.39|4483.39|4483.77|4483.77|4483.77|4483.77|4483.39|4483.39|0
1630662510000|2021-09-03 09:48:30|4483.39|4483.39|4483.39|4483.39|4483.39|4483.39|4483.39|4483.39|0
1630662530000|2021-09-03 09:48:50|4483.14|4483.14|4483.26|4483.26|4483.26|4483.26|4483.01|4483.01|0
1630662540000|2021-09-03 09:49:00|4482.02|4482.02|4480.79|4480.79|4482.02|4482.02|4480.79|4480.79|0
1630662690000|2021-09-03 09:51:30|4481.17|4481.17|4479.93|4479.93|4481.17|4481.17|4479.93|4479.93|0
1630662820000|2021-09-03 09:53:40|4481.17|4481.17|4481.17|4481.17|4481.17|4481.17|4481.17|4481.17|0
1630662950000|2021-09-03 09:55:50|4479.93|4479.93|4481.42|4481.42|4481.42|4481.42|4479.93|4479.93|0
1630662980000|2021-09-03 09:56:20|4481.55|4481.55|4481.55|4481.55|4481.55|4481.55|4481.55|4481.55|0
1630663000000|2021-09-03 09:56:40|4481.29|4481.29|4481.29|4481.29|4481.29|4481.29|4481.29|4481.29|0
1630663160000|2021-09-03 09:59:20|4480.05|4480.05|4480.05|4480.05|4480.05|4480.05|4480.05|4480.05|0
1630663200000|2021-09-03 10:00:00|4480.31|4480.31|4480.18|4480.18|4480.31|4480.31|4480.18|4480.18|0
1630663250000|2021-09-03 10:00:50|4480.31|4480.31|4480.31|4480.31|4480.31|4480.31|4480.31|4480.31|0
1630663320000|2021-09-03 10:02:00|4480.18|4480.18|4480.18|4480.18|4480.18|4480.18|4480.18|4480.18|0
1630663340000|2021-09-03 10:02:20|4480.01|4480.01|4480.01|4480.01|4480.01|4480.01|4480.01|4480.01|0
1630663440000|2021-09-03 10:04:00|4480.26|4480.26|4480.26|4480.26|4480.26|4480.26|4480.26|4480.26|0
1630663480000|2021-09-03 10:04:40|4480.39|4480.39|4480.39|4480.39|4480.39|4480.39|4480.39|4480.39|0
1630663560000|2021-09-03 10:06:00|4481.63|4481.63|4481.63|4481.63|4481.63|4481.63|4481.63|4481.63|0
1630663570000|2021-09-03 10:06:10|4482.87|4482.87|4483|4483|4483|4483|4482.74|4482.74|0
1630663580000|2021-09-03 10:06:20|4483.25|4483.25|4483.5|4483.5|4483.63|4483.63|4483.25|4483.25|0
1630663590000|2021-09-03 10:06:30|4483.38|4483.38|4483.38|4483.38|4483.38|4483.38|4483.38|4483.38|0
1630663670000|2021-09-03 10:07:50|4483.03|4483.03|4483.03|4483.03|4483.03|4483.03|4483.03|4483.03|0
1630663720000|2021-09-03 10:08:40|4482.65|4482.65|4483.03|4483.03|4483.03|4483.03|4482.65|4482.65|0
1630663760000|2021-09-03 10:09:20|4484.27|4484.27|4484.27|4484.27|4484.27|4484.27|4484.27|4484.27|0
1630663820000|2021-09-03 10:10:20|4484.4|4484.4|4484.4|4484.4|4484.4|4484.4|4484.4|4484.4|0
1630663920000|2021-09-03 10:12:00|4485.64|4485.64|4485.64|4485.64|4485.64|4485.64|4485.64|4485.64|0
1630663930000|2021-09-03 10:12:10|4485.76|4485.76|4485.64|4485.64|4485.76|4485.76|4485.64|4485.64|0
1630663940000|2021-09-03 10:12:20|4485.76|4485.76|4485.76|4485.76|4485.76|4485.76|4485.76|4485.76|0
1630664050000|2021-09-03 10:14:10|4485.51|4485.51|4485.51|4485.51|4485.51|4485.51|4485.51|4485.51|0
1630664060000|2021-09-03 10:14:20|4485.64|4485.64|4485.64|4485.64|4485.64|4485.64|4485.64|4485.64|0
1630664090000|2021-09-03 10:14:50|4485.89|4485.89|4486.02|4486.02|4486.02|4486.02|4485.89|4485.89|0
1630664100000|2021-09-03 10:15:00|4486.27|4486.27|4486.02|4486.02|4486.27|4486.27|4486.02|4486.02|0
1630664110000|2021-09-03 10:15:10|4486.15|4486.15|4486.15|4486.15|4486.15|4486.15|4486.15|4486.15|0
1630664160000|2021-09-03 10:16:00|4487.38|4487.38|4487.38|4487.38|4487.38|4487.38|4487.38|4487.38|0
1630664280000|2021-09-03 10:18:00|4488.62|4488.62|4489|4489|4489|4489|4488.62|4488.62|0
1630664320000|2021-09-03 10:18:40|4488.88|4488.88|4488.75|4488.75|4488.88|4488.88|4488.75|4488.75|0
1630664430000|2021-09-03 10:20:30|4488.88|4488.88|4488.88|4488.88|4488.88|4488.88|4488.88|4488.88|0
1630664440000|2021-09-03 10:20:40|4489.13|4489.13|4489.13|4489.13|4489.13|4489.13|4489.13|4489.13|0
1630664500000|2021-09-03 10:21:40|4489|4489|4489.18|4489.18|4489.18|4489.18|4489|4489|0
1630664580000|2021-09-03 10:23:00|4489.35|4489.35|4489.35|4489.35|4489.35|4489.35|4489.35|4489.35|0
1630664600000|2021-09-03 10:23:20|4489.1|4489.1|4489.1|4489.1|4489.1|4489.1|4489.1|4489.1|0
1630664620000|2021-09-03 10:23:40|4488.84|4488.84|4488.84|4488.84|4488.84|4488.84|4488.84|4488.84|0
1630664630000|2021-09-03 10:23:50|4488.71|4488.71|4488.84|4488.84|4488.84|4488.84|4488.71|4488.71|0
1630664700000|2021-09-03 10:25:00|4488.71|4488.71|4488.97|4488.97|4488.97|4488.97|4488.71|4488.71|0
1630664780000|2021-09-03 10:26:20|4488.84|4488.84|4488.84|4488.84|4488.84|4488.84|4488.84|4488.84|0
1630664860000|2021-09-03 10:27:40|4489.22|4489.22|4489.22|4489.22|4489.22|4489.22|4489.22|4489.22|0
1630665010000|2021-09-03 10:30:10|4489.48|4489.48|4489.48|4489.48|4489.48|4489.48|4489.48|4489.48|0
1630665060000|2021-09-03 10:31:00|4488.24|4488.24|4488.24|4488.24|4488.24|4488.24|4488.24|4488.24|0
1630665070000|2021-09-03 10:31:10|4489.48|4489.48|4489.6|4489.6|4489.6|4489.6|4489.48|4489.48|0
1630665080000|2021-09-03 10:31:20|4488.36|4488.36|4487.12|4487.12|4488.36|4488.36|4487.12|4487.12|0
1630665150000|2021-09-03 10:32:30|4487.17|4487.17|4487.17|4487.17|4487.17|4487.17|4487.17|4487.17|0
1630665190000|2021-09-03 10:33:10|4486.91|4486.91|4486.91|4486.91|4486.91|4486.91|4486.91|4486.91|0
1630665290000|2021-09-03 10:34:50|4488.15|4488.15|4489.65|4489.65|4489.65|4489.65|4488.15|4488.15|0
1630665300000|2021-09-03 10:35:00|4489.39|4489.39|4489.39|4489.39|4489.39|4489.39|4489.39|4489.39|0
1630665330000|2021-09-03 10:35:30|4489.56|4489.56|4492.04|4492.04|4492.04|4492.04|4489.56|4489.56|0
1630665350000|2021-09-03 10:35:50|4492.17|4492.17|4492.17|4492.17|4492.17|4492.17|4492.17|4492.17|0
1630665420000|2021-09-03 10:37:00|4493.41|4493.41|4493.41|4493.41|4493.41|4493.41|4493.41|4493.41|0
1630665580000|2021-09-03 10:39:40|4492.17|4492.17|4492.17|4492.17|4492.17|4492.17|4492.17|4492.17|0
1630665790000|2021-09-03 10:43:10|4492.29|4492.29|4492.29|4492.29|4492.29|4492.29|4492.29|4492.29|0
1630665830000|2021-09-03 10:43:50|4493.53|4493.53|4493.53|4493.53|4493.53|4493.53|4493.53|4493.53|0
1630665900000|2021-09-03 10:45:00|4491.06|4491.06|4491.06|4491.06|4491.06|4491.06|4491.06|4491.06|0
1630665960000|2021-09-03 10:46:00|4492.29|4492.29|4492.12|4492.12|4492.29|4492.29|4492.12|4492.12|0
1630665970000|2021-09-03 10:46:10|4493.36|4493.36|4493.36|4493.36|4493.36|4493.36|4493.36|4493.36|0
1630666030000|2021-09-03 10:47:10|4493.49|4493.49|4493.49|4493.49|4493.49|4493.49|4493.49|4493.49|0
1630666090000|2021-09-03 10:48:10|4493.62|4493.62|4493.87|4493.87|4493.87|4493.87|4493.62|4493.62|0
1630666160000|2021-09-03 10:49:20|4493.74|4493.74|4493.74|4493.74|4493.74|4493.74|4493.74|4493.74|0
1630666210000|2021-09-03 10:50:10|4494.98|4494.98|4494.98|4494.98|4494.98|4494.98|4494.98|4494.98|0
1630666230000|2021-09-03 10:50:30|4496.22|4496.22|4496.22|4496.22|4496.22|4496.22|4496.22|4496.22|0
1630666300000|2021-09-03 10:51:40|4498.7|4498.7|4498.7|4498.7|4498.7|4498.7|4498.7|4498.7|0
1630666310000|2021-09-03 10:51:50|4497.46|4497.46|4497.46|4497.46|4497.46|4497.46|4497.46|4497.46|0
1630666330000|2021-09-03 10:52:10|4497.97|4497.97|4497.97|4497.97|4497.97|4497.97|4497.97|4497.97|0
1630666350000|2021-09-03 10:52:30|4497.84|4497.84|4498.22|4498.22|4498.22|4498.22|4497.84|4497.84|0
1630666460000|2021-09-03 10:54:20|4497.97|4497.97|4497.97|4497.97|4497.97|4497.97|4497.97|4497.97|0
1630666490000|2021-09-03 10:54:50|4498.1|4498.1|4498.1|4498.1|4498.1|4498.1|4498.1|4498.1|0
1630666560000|2021-09-03 10:56:00|4496.86|4496.86|4496.86|4496.86|4496.86|4496.86|4496.86|4496.86|0
1630666640000|2021-09-03 10:57:20|4495.62|4495.62|4495.62|4495.62|4495.62|4495.62|4495.62|4495.62|0
1630666730000|2021-09-03 10:58:50|4496.86|4496.86|4496.86|4496.86|4496.86|4496.86|4496.86|4496.86|0
1630666740000|2021-09-03 10:59:00|4497.11|4497.11|4497.11|4497.11|4497.11|4497.11|4497.11|4497.11|0
1630666770000|2021-09-03 10:59:30|4497.46|4497.46|4497.63|4497.63|4497.63|4497.63|4497.46|4497.46|0
1630666810000|2021-09-03 11:00:10|4497.97|4497.97|4497.97|4497.97|4497.97|4497.97|4497.97|4497.97|0
1630666840000|2021-09-03 11:00:40|4497.46|4497.46|4497.46|4497.46|4497.46|4497.46|4497.46|4497.46|0
1630666930000|2021-09-03 11:02:10|4497.72|4497.72|4498.96|4498.96|4498.96|4498.96|4497.72|4497.72|0
1630666980000|2021-09-03 11:03:00|4498.83|4498.83|4498.83|4498.83|4498.83|4498.83|4498.83|4498.83|0
1630667220000|2021-09-03 11:07:00|4500.07|4500.07|4501.14|4501.14|4501.14|4501.14|4499.9|4499.9|0
1630667460000|2021-09-03 11:11:00|4501.01|4501.01|4501.14|4501.14|4501.14|4501.14|4501.01|4501.01|0
1630667480000|2021-09-03 11:11:20|4499.9|4499.9|4501.14|4501.14|4501.14|4501.14|4499.9|4499.9|0
1630667520000|2021-09-03 11:12:00|4500.97|4500.97|4500.97|4500.97|4500.97|4500.97|4500.97|4500.97|0
1630667810000|2021-09-03 11:16:50|4500.84|4500.84|4500.84|4500.84|4500.84|4500.84|4500.84|4500.84|0
1630667820000|2021-09-03 11:17:00|4500.59|4500.59|4500.59|4500.59|4500.59|4500.59|4500.59|4500.59|0
1630667860000|2021-09-03 11:17:40|4500.46|4500.46|4500.46|4500.46|4500.46|4500.46|4500.46|4500.46|0
1630667900000|2021-09-03 11:18:20|4500.29|4500.29|4500.11|4500.11|4500.29|4500.29|4500.11|4500.11|0
1630667950000|2021-09-03 11:19:10|4498.88|4498.88|4498.88|4498.88|4498.88|4498.88|4498.88|4498.88|0
1630667960000|2021-09-03 11:19:20|4498.75|4498.75|4498.58|4498.58|4498.75|4498.75|4498.58|4498.58|0
1630667980000|2021-09-03 11:19:40|4498.32|4498.32|4498.32|4498.32|4498.32|4498.32|4498.32|4498.32|0
1630668030000|2021-09-03 11:20:30|4498.45|4498.45|4498.45|4498.45|4498.45|4498.45|4498.45|4498.45|0
1630668040000|2021-09-03 11:20:40|4499.69|4499.69|4499.69|4499.69|4499.69|4499.69|4499.69|4499.69|0
1630668050000|2021-09-03 11:20:50|4500.93|4500.93|4500.93|4500.93|4500.93|4500.93|4500.93|4500.93|0
1630668060000|2021-09-03 11:21:00|4499.69|4499.69|4499.69|4499.69|4499.69|4499.69|4499.69|4499.69|0
1630668100000|2021-09-03 11:21:40|4499.82|4499.82|4499.82|4499.82|4499.82|4499.82|4499.82|4499.82|0
1630668120000|2021-09-03 11:22:00|4499.69|4499.69|4499.69|4499.69|4499.69|4499.69|4499.69|4499.69|0
1630668130000|2021-09-03 11:22:10|4499.56|4499.56|4499.56|4499.56|4499.56|4499.56|4499.56|4499.56|0
1630668170000|2021-09-03 11:22:50|4499.39|4499.39|4499.39|4499.39|4499.39|4499.39|4499.39|4499.39|0
1630668230000|2021-09-03 11:23:50|4499.52|4499.52|4499.52|4499.52|4499.52|4499.52|4499.52|4499.52|0
1630668240000|2021-09-03 11:24:00|4499.65|4499.65|4499.65|4499.65|4499.65|4499.65|4499.65|4499.65|0
1630668290000|2021-09-03 11:24:50|4499.52|4499.52|4499.52|4499.52|4499.52|4499.52|4499.52|4499.52|0
1630668390000|2021-09-03 11:26:30|4499.14|4499.14|4499.01|4499.01|4499.14|4499.14|4499.01|4499.01|0
1630668400000|2021-09-03 11:26:40|4500.25|4500.25|4500.25|4500.25|4500.25|4500.25|4500.25|4500.25|0
1630668410000|2021-09-03 11:26:50|4500.12|4500.12|4500.12|4500.12|4500.12|4500.12|4500.12|4500.12|0
1630668420000|2021-09-03 11:27:00|4500|4500|4499.87|4499.87|4500|4500|4499.87|4499.87|0
1630668430000|2021-09-03 11:27:10|4499.36|4499.36|4499.36|4499.36|4499.36|4499.36|4499.36|4499.36|0
1630668490000|2021-09-03 11:28:10|4499.24|4499.24|4499.11|4499.11|4499.24|4499.24|4499.11|4499.11|0
1630668540000|2021-09-03 11:29:00|4498.98|4498.98|4498.98|4498.98|4498.98|4498.98|4498.98|4498.98|0
1630668580000|2021-09-03 11:29:40|4497.74|4497.74|4497.74|4497.74|4497.74|4497.74|4497.74|4497.74|0
1630668620000|2021-09-03 11:30:20|4496.5|4496.5|4496.5|4496.5|4496.5|4496.5|4496.5|4496.5|0
1630668700000|2021-09-03 11:31:40|4496.38|4496.38|4496.88|4496.88|4496.88|4496.88|4496.38|4496.38|0
1630668720000|2021-09-03 11:32:00|4496.76|4496.76|4496.63|4496.63|4496.76|4496.76|4496.63|4496.63|0
1630668770000|2021-09-03 11:32:50|4495.39|4495.39|4495.39|4495.39|4495.39|4495.39|4495.39|4495.39|0
1630668960000|2021-09-03 11:36:00|4494.15|4494.15|4494.15|4494.15|4494.15|4494.15|4494.15|4494.15|0
1630669010000|2021-09-03 11:36:50|4493.9|4493.9|4494.15|4494.15|4494.15|4494.15|4493.9|4493.9|0
1630669060000|2021-09-03 11:37:40|4492.91|4492.91|4492.91|4492.91|4492.91|4492.91|4492.91|4492.91|0
1630669200000|2021-09-03 11:40:00|4491.67|4491.67|4491.67|4491.67|4491.67|4491.67|4491.67|4491.67|0
1630669310000|2021-09-03 11:41:50|4491.29|4491.29|4491.17|4491.17|4491.29|4491.29|4491.17|4491.17|0
1630669320000|2021-09-03 11:42:00|4491.29|4491.29|4491.29|4491.29|4491.29|4491.29|4491.29|4491.29|0
1630669330000|2021-09-03 11:42:10|4491.42|4491.42|4491.55|4491.55|4491.55|4491.55|4491.42|4491.42|0
1630669550000|2021-09-03 11:45:50|4494.03|4494.03|4494.03|4494.03|4494.03|4494.03|4494.03|4494.03|0
1630669560000|2021-09-03 11:46:00|4494.41|4494.41|4494.15|4494.15|4494.41|4494.41|4494.15|4494.15|0
1630669570000|2021-09-03 11:46:10|4494.53|4494.53|4494.79|4494.79|4494.91|4494.91|4494.53|4494.53|0
1630669580000|2021-09-03 11:46:20|4494.66|4494.66|4494.41|4494.41|4494.66|4494.66|4494.41|4494.41|0
1630669640000|2021-09-03 11:47:20|4494.28|4494.28|4494.15|4494.15|4494.28|4494.28|4494.15|4494.15|0
1630669720000|2021-09-03 11:48:40|4494.28|4494.28|4494.28|4494.28|4494.28|4494.28|4494.28|4494.28|0
1630669790000|2021-09-03 11:49:50|4494.41|4494.41|4494.66|4494.66|4494.66|4494.66|4494.41|4494.41|0
1630669930000|2021-09-03 11:52:10|4494.53|4494.53|4494.53|4494.53|4494.53|4494.53|4494.53|4494.53|0
1630670080000|2021-09-03 11:54:40|4493.29|4493.29|4494.53|4494.53|4494.53|4494.53|4493.29|4493.29|0
1630670140000|2021-09-03 11:55:40|4495.77|4495.77|4495.77|4495.77|4495.77|4495.77|4495.77|4495.77|0
1630670180000|2021-09-03 11:56:20|4494.53|4494.53|4494.53|4494.53|4494.53|4494.53|4494.53|4494.53|0
1630670240000|2021-09-03 11:57:20|4494.28|4494.28|4493.9|4493.9|4494.28|4494.28|4493.9|4493.9|0
1630670250000|2021-09-03 11:57:30|4492.66|4492.66|4491.42|4491.42|4492.66|4492.66|4491.42|4491.42|0
1630670310000|2021-09-03 11:58:30|4491.55|4491.55|4491.8|4491.8|4491.8|4491.8|4491.55|4491.55|0
1630670400000|2021-09-03 12:00:00|4491.67|4491.67|4491.42|4491.42|4491.67|4491.67|4491.42|4491.42|0
1630670410000|2021-09-03 12:00:10|4492.66|4492.66|4492.66|4492.66|4492.66|4492.66|4492.66|4492.66|0
1630670430000|2021-09-03 12:00:30|4492.41|4492.41|4492.41|4492.41|4492.41|4492.41|4492.41|4492.41|0
1630670470000|2021-09-03 12:01:10|4492.47|4492.47|4492.47|4492.47|4492.47|4492.47|4492.47|4492.47|0
1630670510000|2021-09-03 12:01:50|4492.28|4492.28|4492.28|4492.28|4492.28|4492.28|4492.28|4492.28|0
1630670540000|2021-09-03 12:02:20|4492.45|4492.45|4492.45|4492.45|4492.45|4492.45|4492.45|4492.45|0
1630670560000|2021-09-03 12:02:40|4491.21|4491.21|4491.21|4491.21|4491.21|4491.21|4491.21|4491.21|0
1630670610000|2021-09-03 12:03:30|4490.96|4490.96|4490.96|4490.96|4490.96|4490.96|4490.96|4490.96|0
1630670650000|2021-09-03 12:04:10|4491.08|4491.08|4491.08|4491.08|4491.08|4491.08|4491.08|4491.08|0
1630670760000|2021-09-03 12:06:00|4491.21|4491.21|4491.21|4491.21|4491.21|4491.21|4491.21|4491.21|0
1630670780000|2021-09-03 12:06:20|4492.45|4492.45|4492.45|4492.45|4492.45|4492.45|4492.45|4492.45|0
1630670810000|2021-09-03 12:06:50|4491.21|4491.21|4491.21|4491.21|4491.21|4491.21|4491.21|4491.21|0
1630671000000|2021-09-03 12:10:00|4489.97|4489.97|4489.8|4489.8|4489.97|4489.97|4489.8|4489.8|0
1630671010000|2021-09-03 12:10:10|4489.93|4489.93|4490.05|4490.05|4490.12|4490.12|4489.93|4489.93|0
1630671020000|2021-09-03 12:10:20|4490.31|4490.31|4490.31|4490.31|4490.31|4490.31|4490.31|4490.31|0
1630671030000|2021-09-03 12:10:30|4491.55|4491.55|4491.38|4491.38|4491.55|4491.55|4491.38|4491.38|0
1630671070000|2021-09-03 12:11:10|4490.14|4490.14|4490.14|4490.14|4490.14|4490.14|4490.14|4490.14|0
1630671100000|2021-09-03 12:11:40|4490.01|4490.01|4490.01|4490.01|4490.01|4490.01|4490.01|4490.01|0
1630671230000|2021-09-03 12:13:50|4490.26|4490.26|4490.26|4490.26|4490.26|4490.26|4490.26|4490.26|0
1630671300000|2021-09-03 12:15:00|4490.39|4490.39|4490.39|4490.39|4490.39|4490.39|4490.39|4490.39|0
1630671400000|2021-09-03 12:16:40|4489.15|4489.15|4488.64|4488.64|4489.15|4489.15|4488.64|4488.64|0
1630671420000|2021-09-03 12:17:00|4488.77|4488.77|4488.77|4488.77|4488.77|4488.77|4488.77|4488.77|0
1630671450000|2021-09-03 12:17:30|4489.03|4489.03|4489.03|4489.03|4489.03|4489.03|4489.03|4489.03|0
1630671460000|2021-09-03 12:17:40|4486.55|4486.55|4486.55|4486.55|4486.55|4486.55|4486.55|4486.55|0
1630671520000|2021-09-03 12:18:40|4486.29|4486.29|4486.55|4486.55|4486.55|4486.55|4486.29|4486.29|0
1630671560000|2021-09-03 12:19:20|4487.06|4487.06|4487.18|4487.18|4487.18|4487.18|4487.06|4487.06|0
1630671570000|2021-09-03 12:19:30|4487.31|4487.31|4487.56|4487.56|4487.56|4487.56|4487.31|4487.31|0
1630671580000|2021-09-03 12:19:40|4487.69|4487.69|4487.56|4487.56|4487.69|4487.69|4487.56|4487.56|0
1630671600000|2021-09-03 12:20:00|4487.9|4487.9|4487.9|4487.9|4487.9|4487.9|4487.9|4487.9|0
1630671640000|2021-09-03 12:20:40|4488.16|4488.16|4488.16|4488.16|4488.16|4488.16|4488.16|4488.16|0
1630671660000|2021-09-03 12:21:00|4489.4|4489.4|4490.64|4490.64|4490.64|4490.64|4489.4|4489.4|0
1630671670000|2021-09-03 12:21:10|4489.4|4489.4|4489.4|4489.4|4489.4|4489.4|4489.4|4489.4|0
1630671690000|2021-09-03 12:21:30|4489.65|4489.65|4489.9|4489.9|4489.9|4489.9|4489.65|4489.65|0
1630671760000|2021-09-03 12:22:40|4489.65|4489.65|4489.65|4489.65|4489.65|4489.65|4489.65|4489.65|0
1630671960000|2021-09-03 12:26:00|4490.89|4490.89|4490.89|4490.89|4490.89|4490.89|4490.89|4490.89|0
1630672000000|2021-09-03 12:26:40|4490.76|4490.76|4490.76|4490.76|4490.76|4490.76|4490.76|4490.76|0
1630672160000|2021-09-03 12:29:20|4492|4492|4492|4492|4492|4492|4492|4492|0
1630672190000|2021-09-03 12:29:50|4489.52|4489.52|4489.52|4489.52|4489.52|4489.52|4489.52|4489.52|0
1630672200000|2021-09-03 12:30:00|4489.4|4489.4|4489.4|4489.4|4489.4|4489.4|4488.16|4488.16|0
1630672210000|2021-09-03 12:30:10|4490.64|4490.64|4492.13|4492.13|4492.13|4492.13|4490.64|4490.64|0
1630672220000|2021-09-03 12:30:20|4490.89|4490.89|4490.89|4490.89|4490.89|4490.89|4490.89|4490.89|0
1630672230000|2021-09-03 12:30:30|4490.51|4490.51|4487.4|4487.4|4490.51|4490.51|4487.4|4487.4|0
1630672240000|2021-09-03 12:30:40|4486.16|4486.16|4486.16|4486.16|4486.16|4486.16|4486.16|4486.16|0
1630672250000|2021-09-03 12:30:50|4484.92|4484.92|4484.54|4484.54|4484.92|4484.92|4484.54|4484.54|0
1630672260000|2021-09-03 12:31:00|4487.01|4487.01|4487.01|4487.01|4487.01|4487.01|4487.01|4487.01|0
1630672290000|2021-09-03 12:31:30|4486.63|4486.63|4486.63|4486.63|4486.63|4486.63|4486.63|4486.63|0
1630672310000|2021-09-03 12:31:50|4486.89|4486.89|4486.89|4486.89|4486.89|4486.89|4486.89|4486.89|0
1630672320000|2021-09-03 12:32:00|4486.76|4486.76|4483.04|4483.04|4486.76|4486.76|4483.04|4483.04|0
1630672340000|2021-09-03 12:32:20|4482.87|4482.87|4482.87|4482.87|4482.87|4482.87|4482.87|4482.87|0
1630672350000|2021-09-03 12:32:30|4481.63|4481.63|4481.63|4481.63|4481.63|4481.63|4481.63|4481.63|0
1630672360000|2021-09-03 12:32:40|4481.76|4481.76|4483.25|4483.25|4483.25|4483.25|4481.76|4481.76|0
1630672380000|2021-09-03 12:33:00|4483.38|4483.38|4483.89|4483.89|4483.89|4483.89|4483.38|4483.38|0
1630672400000|2021-09-03 12:33:20|4485.13|4485.13|4485|4485|4485.13|4485.13|4485|4485|0
1630672410000|2021-09-03 12:33:30|4486.24|4486.24|4485|4485|4486.24|4486.24|4485|4485|0
1630672420000|2021-09-03 12:33:40|4483.76|4483.76|4483.76|4483.76|4483.76|4483.76|4483.76|4483.76|0
1630672440000|2021-09-03 12:34:00|4484.01|4484.01|4485.25|4485.25|4485.25|4485.25|4484.01|4484.01|0
1630672470000|2021-09-03 12:34:30|4484.01|4484.01|4481.41|4481.41|4484.01|4484.01|4481.41|4481.41|0
1630672480000|2021-09-03 12:34:40|4481.54|4481.54|4481.54|4481.54|4481.54|4481.54|4481.54|4481.54|0
1630672490000|2021-09-03 12:34:50|4481.66|4481.66|4481.66|4481.66|4481.66|4481.66|4481.66|4481.66|0
1630672520000|2021-09-03 12:35:20|4482.9|4482.9|4483.03|4483.03|4483.03|4483.03|4482.9|4482.9|0
1630672550000|2021-09-03 12:35:50|4485.51|4485.51|4486.75|4486.75|4486.75|4486.75|4485.51|4485.51|0
1630672610000|2021-09-03 12:36:50|4485.51|4485.51|4485.51|4485.51|4485.51|4485.51|4485.51|4485.51|0
1630672620000|2021-09-03 12:37:00|4486.75|4486.75|4484.27|4484.27|4486.75|4486.75|4484.27|4484.27|0
1630672630000|2021-09-03 12:37:10|4484.14|4484.14|4482.9|4482.9|4484.14|4484.14|4482.9|4482.9|0
1630672660000|2021-09-03 12:37:40|4482.77|4482.77|4482.77|4482.77|4482.77|4482.77|4482.77|4482.77|0
1630672670000|2021-09-03 12:37:50|4481.54|4481.54|4480.17|4480.17|4481.54|4481.54|4480.17|4480.17|0
1630672680000|2021-09-03 12:38:00|4480.42|4480.42|4480.8|4480.8|4480.8|4480.8|4480.42|4480.42|0
1630672710000|2021-09-03 12:38:30|4480.68|4480.68|4480.68|4480.68|4480.68|4480.68|4480.68|4480.68|0
1630672730000|2021-09-03 12:38:50|4481.92|4481.92|4481.92|4481.92|4481.92|4481.92|4481.92|4481.92|0
1630672740000|2021-09-03 12:39:00|4482.04|4482.04|4482.17|4482.17|4482.17|4482.17|4482.04|4482.04|0
1630672750000|2021-09-03 12:39:10|4482.04|4482.04|4481.79|4481.79|4482.04|4482.04|4481.79|4481.79|0
1630672780000|2021-09-03 12:39:40|4481.66|4481.66|4480.42|4480.42|4481.66|4481.66|4480.42|4480.42|0
1630672800000|2021-09-03 12:40:00|4480.17|4480.17|4480.17|4480.17|4480.17|4480.17|4480.17|4480.17|0
1630672810000|2021-09-03 12:40:10|4478.93|4478.93|4477.56|4477.56|4478.93|4478.93|4477.56|4477.56|0
1630672870000|2021-09-03 12:41:10|4477.82|4477.82|4477.82|4477.82|4477.82|4477.82|4477.82|4477.82|0
1630672880000|2021-09-03 12:41:20|4477.69|4477.69|4477.69|4477.69|4477.69|4477.69|4477.69|4477.69|0
1630672910000|2021-09-03 12:41:50|4480.17|4480.17|4482.9|4482.9|4482.9|4482.9|4480.17|4480.17|0
1630672960000|2021-09-03 12:42:40|4482.77|4482.77|4482.65|4482.65|4482.77|4482.77|4482.65|4482.65|0
1630672970000|2021-09-03 12:42:50|4480.17|4480.17|4480.17|4480.17|4480.17|4480.17|4480.17|4480.17|0
1630672980000|2021-09-03 12:43:00|4481.41|4481.41|4481.41|4481.41|4481.41|4481.41|4481.41|4481.41|0
1630673040000|2021-09-03 12:44:00|4481.54|4481.54|4481.54|4481.54|4481.54|4481.54|4481.54|4481.54|0
1630673060000|2021-09-03 12:44:20|4480.3|4480.3|4480.68|4480.68|4480.68|4480.68|4480.3|4480.3|0
1630673100000|2021-09-03 12:45:00|4480.42|4480.42|4480.42|4480.42|4480.42|4480.42|4480.42|4480.42|0
1630673180000|2021-09-03 12:46:20|4481.66|4481.66|4481.66|4481.66|4481.66|4481.66|4481.66|4481.66|0
1630673210000|2021-09-03 12:46:50|4481.92|4481.92|4481.92|4481.92|4481.92|4481.92|4481.92|4481.92|0
1630673280000|2021-09-03 12:48:00|4481.79|4481.79|4481.79|4481.79|4481.79|4481.79|4481.79|4481.79|0
1630673300000|2021-09-03 12:48:20|4481.66|4481.66|4481.41|4481.41|4481.66|4481.66|4481.41|4481.41|0
1630673310000|2021-09-03 12:48:30|4481.66|4481.66|4481.66|4481.66|4481.66|4481.66|4481.66|4481.66|0
1630673320000|2021-09-03 12:48:40|4481.83|4481.83|4481.96|4481.96|4481.96|4481.96|4481.83|4481.83|0
1630673350000|2021-09-03 12:49:10|4482.31|4482.31|4482.65|4482.65|4482.65|4482.65|4482.31|4482.31|0
1630673360000|2021-09-03 12:49:20|4482.27|4482.27|4482.27|4482.27|4482.27|4482.27|4482.27|4482.27|0
1630673390000|2021-09-03 12:49:50|4481.03|4481.03|4481.03|4481.03|4481.03|4481.03|4481.03|4481.03|0
1630673410000|2021-09-03 12:50:10|4480.86|4480.86|4480.69|4480.69|4480.86|4480.86|4480.69|4480.69|0
1630673440000|2021-09-03 12:50:40|4479.45|4479.45|4479.45|4479.45|4479.45|4479.45|4479.45|4479.45|0
1630673550000|2021-09-03 12:52:30|4479.7|4479.7|4483.54|4483.54|4483.54|4483.54|4479.7|4479.7|0
1630673560000|2021-09-03 12:52:40|4481.07|4481.07|4481.07|4481.07|4481.07|4481.07|4481.07|4481.07|0
1630673570000|2021-09-03 12:52:50|4480.94|4480.94|4480.94|4480.94|4480.94|4480.94|4480.94|4480.94|0
1630673580000|2021-09-03 12:53:00|4482.18|4482.18|4482.18|4482.18|4482.18|4482.18|4482.18|4482.18|0
1630673600000|2021-09-03 12:53:20|4479.7|4479.7|4479.57|4479.57|4479.7|4479.7|4479.57|4479.57|0
1630673670000|2021-09-03 12:54:30|4479.7|4479.7|4479.7|4479.7|4479.7|4479.7|4479.7|4479.7|0
1630673700000|2021-09-03 12:55:00|4479.57|4479.57|4479.57|4479.57|4479.57|4479.57|4479.57|4479.57|0
1630673800000|2021-09-03 12:56:40|4480.81|4480.81|4480.81|4480.81|4480.81|4480.81|4480.81|4480.81|0
1630673820000|2021-09-03 12:57:00|4482.05|4482.05|4482.05|4482.05|4482.05|4482.05|4482.05|4482.05|0
1630673830000|2021-09-03 12:57:10|4482.18|4482.18|4482.18|4482.18|4482.18|4482.18|4482.18|4482.18|0
1630673880000|2021-09-03 12:58:00|4480.94|4480.94|4480.94|4480.94|4480.94|4480.94|4480.94|4480.94|0
1630673930000|2021-09-03 12:58:50|4482.18|4482.18|4482.18|4482.18|4482.18|4482.18|4482.18|4482.18|0
1630674010000|2021-09-03 13:00:10|4483.42|4483.42|4483.54|4483.54|4483.54|4483.54|4483.42|4483.42|0
1630674030000|2021-09-03 13:00:30|4483.42|4483.42|4483.42|4483.42|4483.42|4483.42|4483.42|4483.42|0
1630674060000|2021-09-03 13:01:00|4483.16|4483.16|4483.16|4483.16|4483.16|4483.16|4483.16|4483.16|0
1630674080000|2021-09-03 13:01:20|4484.4|4484.4|4484.4|4484.4|4484.4|4484.4|4484.4|4484.4|0
1630674120000|2021-09-03 13:02:00|4484.28|4484.28|4484.28|4484.28|4484.28|4484.28|4484.28|4484.28|0
1630674130000|2021-09-03 13:02:10|4483.04|4483.04|4483.04|4483.04|4483.04|4483.04|4483.04|4483.04|0
1630674190000|2021-09-03 13:03:10|4483.1|4483.1|4483.1|4483.1|4483.1|4483.1|4483.1|4483.1|0
1630674200000|2021-09-03 13:03:20|4482.78|4482.78|4482.78|4482.78|4482.78|4482.78|4481.54|4481.54|0
1630674230000|2021-09-03 13:03:50|4482.66|4482.66|4485.13|4485.13|4485.13|4485.13|4482.66|4482.66|0
1630674240000|2021-09-03 13:04:00|4483.9|4483.9|4483.9|4483.9|4483.9|4483.9|4483.9|4483.9|0
1630674250000|2021-09-03 13:04:10|4484.15|4484.15|4484.4|4484.4|4484.4|4484.4|4484.15|4484.15|0
1630674340000|2021-09-03 13:05:40|4485.64|4485.64|4485.64|4485.64|4485.64|4485.64|4485.64|4485.64|0
1630674350000|2021-09-03 13:05:50|4485.52|4485.52|4485.64|4485.64|4485.64|4485.64|4485.52|4485.52|0
1630674360000|2021-09-03 13:06:00|4485.77|4485.77|4486.02|4486.02|4486.02|4486.02|4485.77|4485.77|0
1630674480000|2021-09-03 13:08:00|4486.4|4486.4|4486.4|4486.4|4486.4|4486.4|4486.4|4486.4|0
1630674490000|2021-09-03 13:08:10|4483.93|4483.93|4483.93|4483.93|4483.93|4483.93|4483.93|4483.93|0
1630674500000|2021-09-03 13:08:20|4482.69|4482.69|4482.69|4482.69|4482.69|4482.69|4482.69|4482.69|0
1630674530000|2021-09-03 13:08:50|4482.81|4482.81|4482.94|4482.94|4482.94|4482.94|4482.81|4482.81|0
1630674540000|2021-09-03 13:09:00|4485.42|4485.42|4483.19|4483.19|4485.67|4485.67|4483.19|4483.19|0
1630674560000|2021-09-03 13:09:20|4484.43|4484.43|4484.31|4484.31|4484.43|4484.43|4484.31|4484.31|0
1630674580000|2021-09-03 13:09:40|4484.05|4484.05|4484.05|4484.05|4484.05|4484.05|4484.05|4484.05|0
1630674600000|2021-09-03 13:10:00|4483.93|4483.93|4483.8|4483.8|4483.93|4483.93|4483.8|4483.8|0
1630674630000|2021-09-03 13:10:30|4483.93|4483.93|4483.93|4483.93|4483.93|4483.93|4483.93|4483.93|0
1630674640000|2021-09-03 13:10:40|4484.18|4484.18|4484.31|4484.31|4484.31|4484.31|4484.18|4484.18|0
1630674660000|2021-09-03 13:11:00|4484.05|4484.05|4484.05|4484.05|4484.05|4484.05|4484.05|4484.05|0
1630674730000|2021-09-03 13:12:10|4482.81|4482.81|4482.81|4482.81|4482.81|4482.81|4482.81|4482.81|0
1630674740000|2021-09-03 13:12:20|4481.57|4481.57|4481.7|4481.7|4481.7|4481.7|4481.57|4481.57|0
1630674780000|2021-09-03 13:13:00|4481.57|4481.57|4481.57|4481.57|4481.57|4481.57|4481.57|4481.57|0
1630674810000|2021-09-03 13:13:30|4481.32|4481.32|4481.32|4481.32|4481.32|4481.32|4481.32|4481.32|0
1630674830000|2021-09-03 13:13:50|4480.08|4480.08|4480.08|4480.08|4480.08|4480.08|4480.08|4480.08|0
1630674840000|2021-09-03 13:14:00|4478.84|4478.84|4480.08|4480.08|4480.08|4480.08|4478.84|4478.84|0
1630674860000|2021-09-03 13:14:20|4479.74|4479.74|4479.74|4479.74|4479.74|4479.74|4479.74|4479.74|0
1630674870000|2021-09-03 13:14:30|4479.87|4479.87|4478.63|4478.63|4479.87|4479.87|4478.63|4478.63|0
1630674900000|2021-09-03 13:15:00|4478.5|4478.5|4478.63|4478.63|4478.63|4478.63|4478.5|4478.5|0
1630674950000|2021-09-03 13:15:50|4477.39|4477.39|4476.15|4476.15|4477.39|4477.39|4476.15|4476.15|0
1630674960000|2021-09-03 13:16:00|4474.91|4474.91|4474.91|4474.91|4474.91|4474.91|4474.91|4474.91|0
1630674970000|2021-09-03 13:16:10|4476.15|4476.15|4476.15|4476.15|4476.15|4476.15|4476.15|4476.15|0
1630675020000|2021-09-03 13:17:00|4476.02|4476.02|4476.02|4476.02|4476.02|4476.02|4476.02|4476.02|0
1630675040000|2021-09-03 13:17:20|4474.78|4474.78|4474.78|4474.78|4474.78|4474.78|4474.78|4474.78|0
1630675100000|2021-09-03 13:18:20|4474.91|4474.91|4474.91|4474.91|4474.91|4474.91|4474.91|4474.91|0
1630675150000|2021-09-03 13:19:10|4473.67|4473.67|4473.55|4473.55|4473.67|4473.67|4473.55|4473.55|0
1630675170000|2021-09-03 13:19:30|4473.42|4473.42|4473.42|4473.42|4473.42|4473.42|4473.42|4473.42|0
1630675200000|2021-09-03 13:20:00|4473.16|4473.16|4471.93|4471.93|4473.16|4473.16|4471.93|4471.93|0
1630675220000|2021-09-03 13:20:20|4470.69|4470.69|4470.69|4470.69|4470.69|4470.69|4470.69|4470.69|0
1630675240000|2021-09-03 13:20:40|4470.56|4470.56|4470.56|4470.56|4470.56|4470.56|4469.32|4469.32|0
1630675250000|2021-09-03 13:20:50|4470.43|4470.43|4467.83|4467.83|4470.43|4470.43|4467.83|4467.83|0
1630675260000|2021-09-03 13:21:00|4469.07|4469.07|4468.9|4468.9|4469.07|4469.07|4468.9|4468.9|0
1630675270000|2021-09-03 13:21:10|4471.37|4471.37|4468.72|4468.72|4471.37|4471.37|4467.48|4467.48|0
1630675280000|2021-09-03 13:21:20|4469.96|4469.96|4469.96|4469.96|4469.96|4469.96|4469.96|4469.96|0
1630675290000|2021-09-03 13:21:30|4469.58|4469.58|4469.58|4469.58|4469.58|4469.58|4469.58|4469.58|0
1630675300000|2021-09-03 13:21:40|4469.41|4469.41|4469.41|4469.41|4469.41|4469.41|4469.41|4469.41|0
1630675320000|2021-09-03 13:22:00|4468.17|4468.17|4465.4|4465.4|4468.17|4468.17|4465.4|4465.4|0
1630675330000|2021-09-03 13:22:10|4465.27|4465.27|4468.26|4468.26|4468.26|4468.26|4465.27|4465.27|0
1630675340000|2021-09-03 13:22:20|4465.78|4465.78|4465.47|4465.47|4465.78|4465.78|4465.47|4465.47|0
1630675390000|2021-09-03 13:23:10|4465.78|4465.78|4467.02|4467.02|4467.02|4467.02|4465.78|4465.78|0
1630675400000|2021-09-03 13:23:20|4467.28|4467.28|4468.9|4468.9|4468.9|4468.9|4467.28|4467.28|0
1630675410000|2021-09-03 13:23:30|4468.77|4468.77|4468.77|4468.77|4468.77|4468.77|4468.77|4468.77|0
1630675420000|2021-09-03 13:23:40|4468.9|4468.9|4469.02|4469.02|4469.02|4469.02|4468.9|4468.9|0
1630675430000|2021-09-03 13:23:50|4470.26|4470.26|4470.14|4470.14|4470.26|4470.26|4470.14|4470.14|0
1630675440000|2021-09-03 13:24:00|4468.9|4468.9|4467.79|4467.79|4468.9|4468.9|4467.66|4467.66|0
1630675460000|2021-09-03 13:24:20|4467.66|4467.66|4467.53|4467.53|4467.66|4467.66|4467.53|4467.53|0
1630675530000|2021-09-03 13:25:30|4466.29|4466.29|4467.66|4467.66|4467.66|4467.66|4466.29|4466.29|0
1630675550000|2021-09-03 13:25:50|4467.31|4467.31|4467.31|4467.31|4467.31|4467.31|4467.31|4467.31|0
1630675560000|2021-09-03 13:26:00|4466.08|4466.08|4466.08|4466.08|4466.08|4466.08|4466.08|4466.08|0
1630675570000|2021-09-03 13:26:10|4464.84|4464.84|4464.96|4464.96|4464.96|4464.96|4463.6|4463.6|0
1630675580000|2021-09-03 13:26:20|4466.2|4466.2|4466.33|4466.33|4466.33|4466.33|4466.2|4466.2|0
1630675620000|2021-09-03 13:27:00|4465.09|4465.09|4466.46|4466.46|4466.46|4466.46|4465.09|4465.09|0
1630675680000|2021-09-03 13:28:00|4465.22|4465.22|4465.22|4465.22|4465.22|4465.22|4465.22|4465.22|0
1630675690000|2021-09-03 13:28:10|4463.98|4463.98|4459.75|4459.75|4463.98|4463.98|4459.75|4459.75|0
1630675700000|2021-09-03 13:28:20|4462.23|4462.23|4462.23|4462.23|4463.47|4463.47|4459.75|4459.75|0
1630675770000|2021-09-03 13:29:30|4460.99|4460.99|4462.1|4462.1|4462.1|4462.1|4460.86|4460.86|0
1630675790000|2021-09-03 13:29:50|4461.85|4461.85|4461.85|4461.85|4461.85|4461.85|4461.85|4461.85|0
1630675800000|2021-09-03 13:30:00|4461.98|4461.98|4468.81|4468.81|4468.81|4468.81|4461.98|4461.98|0
1630675810000|2021-09-03 13:30:10|4468.93|4468.93|4468.93|4468.93|4470.3|4470.3|4468.93|4468.93|0
1630675820000|2021-09-03 13:30:20|4470.17|4470.17|4469.79|4469.79|4470.17|4470.17|4469.79|4469.79|0
1630675830000|2021-09-03 13:30:30|4469.62|4469.62|4469.88|4469.88|4471.12|4471.12|4469.62|4469.62|0
1630675840000|2021-09-03 13:30:40|4468.64|4468.64|4468.64|4468.64|4468.64|4468.64|4468.64|4468.64|0
1630675850000|2021-09-03 13:30:50|4468.76|4468.76|4467.14|4467.14|4468.76|4468.76|4467.14|4467.14|0
1630675870000|2021-09-03 13:31:10|4466.89|4466.89|4466.76|4466.76|4466.89|4466.89|4466.76|4466.76|0
1630675890000|2021-09-03 13:31:30|4466.64|4466.64|4462.92|4462.92|4466.64|4466.64|4462.92|4462.92|0
1630675910000|2021-09-03 13:31:50|4463.17|4463.17|4464.79|4464.79|4464.79|4464.79|4463.17|4463.17|0
1630675920000|2021-09-03 13:32:00|4466.03|4466.03|4467.27|4467.27|4467.27|4467.27|4466.03|4466.03|0
1630675930000|2021-09-03 13:32:10|4468.51|4468.51|4468.85|4468.85|4468.85|4468.85|4468.51|4468.51|0
1630675940000|2021-09-03 13:32:20|4467.62|4467.62|4467.62|4467.62|4467.62|4467.62|4467.62|4467.62|0
1630675950000|2021-09-03 13:32:30|4467.43|4467.43|4467.43|4467.43|4467.43|4467.43|4467.43|4467.43|0
1630675960000|2021-09-03 13:32:40|4467.49|4467.49|4467.49|4467.49|4467.49|4467.49|4467.49|4467.49|0
1630675970000|2021-09-03 13:32:50|4467.87|4467.87|4469.11|4469.11|4469.11|4469.11|4467.87|4467.87|0
1630675980000|2021-09-03 13:33:00|4468.98|4468.98|4468.73|4468.73|4468.98|4468.98|4468.73|4468.73|0
1630675990000|2021-09-03 13:33:10|4466.25|4466.25|4465.01|4465.01|4466.25|4466.25|4465.01|4465.01|0
1630676010000|2021-09-03 13:33:30|4464.88|4464.88|4464.88|4464.88|4464.88|4464.88|4464.88|4464.88|0
1630676020000|2021-09-03 13:33:40|4466.12|4466.12|4466.12|4466.12|4466.12|4466.12|4466.12|4466.12|0
1630676040000|2021-09-03 13:34:00|4466.5|4466.5|4466.5|4466.5|4466.5|4466.5|4466.5|4466.5|0
1630676050000|2021-09-03 13:34:10|4468.98|4468.98|4469.62|4469.62|4469.62|4469.62|4468.98|4468.98|0
1630676060000|2021-09-03 13:34:20|4469.49|4469.49|4469.49|4469.49|4469.49|4469.49|4469.49|4469.49|0
1630676070000|2021-09-03 13:34:30|4468.25|4468.25|4466.76|4466.76|4468.25|4468.25|4466.76|4466.76|0
1630676080000|2021-09-03 13:34:40|4466.63|4466.63|4466.63|4466.63|4466.63|4466.63|4466.63|4466.63|0
1630676100000|2021-09-03 13:35:00|4465.39|4465.39|4464.15|4464.15|4465.39|4465.39|4464.15|4464.15|0
1630676110000|2021-09-03 13:35:10|4464.03|4464.03|4464.15|4464.15|4464.15|4464.15|4464.03|4464.03|0
1630676130000|2021-09-03 13:35:30|4464.41|4464.41|4464.41|4464.41|4464.41|4464.41|4464.41|4464.41|0
1630676140000|2021-09-03 13:35:40|4464.28|4464.28|4464.28|4464.28|4464.28|4464.28|4464.28|4464.28|0
1630676160000|2021-09-03 13:36:00|4464.03|4464.03|4464.03|4464.03|4464.03|4464.03|4464.03|4464.03|0
1630676170000|2021-09-03 13:36:10|4463.9|4463.9|4463.9|4463.9|4463.9|4463.9|4463.9|4463.9|0
1630676230000|2021-09-03 13:37:10|4464.03|4464.03|4464.03|4464.03|4464.03|4464.03|4464.03|4464.03|0
1630676250000|2021-09-03 13:37:30|4464.15|4464.15|4464.15|4464.15|4464.15|4464.15|4464.15|4464.15|0
1630676280000|2021-09-03 13:38:00|4464.03|4464.03|4464.03|4464.03|4464.03|4464.03|4464.03|4464.03|0
1630676310000|2021-09-03 13:38:30|4465.26|4465.26|4466.63|4466.63|4466.63|4466.63|4465.26|4465.26|0
1630676320000|2021-09-03 13:38:40|4465.39|4465.39|4465.39|4465.39|4465.39|4465.39|4465.39|4465.39|0
1630676330000|2021-09-03 13:38:50|4464.15|4464.15|4464.15|4464.15|4464.15|4464.15|4464.15|4464.15|0
1630676340000|2021-09-03 13:39:00|4463.77|4463.77|4463.77|4463.77|4463.77|4463.77|4463.77|4463.77|0
1630676350000|2021-09-03 13:39:10|4462.53|4462.53|4462.53|4462.53|4462.53|4462.53|4462.53|4462.53|0
1630676370000|2021-09-03 13:39:30|4463.77|4463.77|4463.77|4463.77|4463.77|4463.77|4463.77|4463.77|0
1630676380000|2021-09-03 13:39:40|4464.28|4464.28|4466.88|4466.88|4466.88|4466.88|4464.28|4464.28|0
1630676390000|2021-09-03 13:39:50|4466.76|4466.76|4466.76|4466.76|4466.76|4466.76|4466.76|4466.76|0
1630676410000|2021-09-03 13:40:10|4466.63|4466.63|4466.76|4466.76|4466.76|4466.76|4466.63|4466.63|0
1630676420000|2021-09-03 13:40:20|4466.63|4466.63|4466.63|4466.63|4466.63|4466.63|4466.63|4466.63|0
1630676430000|2021-09-03 13:40:30|4465.39|4465.39|4465.39|4465.39|4465.39|4465.39|4465.39|4465.39|0
1630676440000|2021-09-03 13:40:40|4465.52|4465.52|4465.65|4465.65|4465.65|4465.65|4465.52|4465.52|0
1630676460000|2021-09-03 13:41:00|4466.88|4466.88|4466.88|4466.88|4466.88|4466.88|4466.88|4466.88|0
1630676470000|2021-09-03 13:41:10|4467.39|4467.39|4467.39|4467.39|4468.63|4468.63|4467.39|4467.39|0
1630676480000|2021-09-03 13:41:20|4467.27|4467.27|4467.14|4467.14|4467.27|4467.27|4467.14|4467.14|0
1630676490000|2021-09-03 13:41:30|4467.01|4467.01|4467.01|4467.01|4467.01|4467.01|4467.01|4467.01|0
1630676500000|2021-09-03 13:41:40|4466.88|4466.88|4464.28|4464.28|4466.88|4466.88|4464.28|4464.28|0
1630676520000|2021-09-03 13:42:00|4464.66|4464.66|4464.66|4464.66|4464.66|4464.66|4464.66|4464.66|0
1630676550000|2021-09-03 13:42:30|4463.42|4463.42|4462.18|4462.18|4463.42|4463.42|4462.18|4462.18|0
1630676570000|2021-09-03 13:42:50|4462.05|4462.05|4461.93|4461.93|4462.05|4462.05|4461.93|4461.93|0
1630676590000|2021-09-03 13:43:10|4464.41|4464.41|4466.88|4466.88|4466.88|4466.88|4464.41|4464.41|0
1630676620000|2021-09-03 13:43:40|4465.65|4465.65|4465.65|4465.65|4465.65|4465.65|4465.65|4465.65|0
1630676630000|2021-09-03 13:43:50|4465.77|4465.77|4465.77|4465.77|4465.77|4465.77|4465.77|4465.77|0
1630676680000|2021-09-03 13:44:40|4465.94|4465.94|4465.82|4465.82|4465.94|4465.94|4465.82|4465.82|0
1630676700000|2021-09-03 13:45:00|4465.56|4465.56|4465.56|4465.56|4465.56|4465.56|4464.32|4464.32|0
1630676710000|2021-09-03 13:45:10|4464.32|4464.32|4463.08|4463.08|4464.32|4464.32|4461.84|4461.84|0
1630676720000|2021-09-03 13:45:20|4461.84|4461.84|4461.59|4461.59|4461.84|4461.84|4461.59|4461.59|0
1630676730000|2021-09-03 13:45:30|4461.46|4461.46|4461.46|4461.46|4461.46|4461.46|4461.46|4461.46|0
1630676740000|2021-09-03 13:45:40|4461.72|4461.72|4462.96|4462.96|4462.96|4462.96|4461.72|4461.72|0
1630676760000|2021-09-03 13:46:00|4464.2|4464.2|4466.67|4466.67|4466.67|4466.67|4464.2|4464.2|0
1630676770000|2021-09-03 13:46:10|4466.55|4466.55|4468.04|4468.04|4468.04|4468.04|4466.55|4466.55|0
1630676790000|2021-09-03 13:46:30|4466.8|4466.8|4466.55|4466.55|4466.8|4466.8|4466.55|4466.55|0
1630676800000|2021-09-03 13:46:40|4465.31|4465.31|4465.05|4465.05|4465.31|4465.31|4465.05|4465.05|0
1630676830000|2021-09-03 13:47:10|4465.43|4465.43|4465.43|4465.43|4465.43|4465.43|4465.43|4465.43|0
1630676850000|2021-09-03 13:47:30|4465.69|4465.69|4465.69|4465.69|4465.69|4465.69|4465.69|4465.69|0
1630676860000|2021-09-03 13:47:40|4465.82|4465.82|4466.8|4466.8|4466.8|4466.8|4465.56|4465.56|0
1630676870000|2021-09-03 13:47:50|4465.56|4465.56|4465.56|4465.56|4465.56|4465.56|4465.56|4465.56|0
1630676880000|2021-09-03 13:48:00|4464.07|4464.07|4464.07|4464.07|4464.07|4464.07|4464.07|4464.07|0
1630676900000|2021-09-03 13:48:20|4465.31|4465.31|4465.31|4465.31|4465.31|4465.31|4465.31|4465.31|0
1630676940000|2021-09-03 13:49:00|4465.56|4465.56|4465.56|4465.56|4465.56|4465.56|4465.56|4465.56|0
1630676970000|2021-09-03 13:49:30|4465.43|4465.43|4465.43|4465.43|4465.43|4465.43|4465.43|4465.43|0
1630677000000|2021-09-03 13:50:00|4464.2|4464.2|4464.2|4464.2|4465.43|4465.43|4464.2|4464.2|0
1630677010000|2021-09-03 13:50:10|4462.96|4462.96|4462.96|4462.96|4462.96|4462.96|4462.83|4462.83|0
1630677020000|2021-09-03 13:50:20|4461.72|4461.72|4460.48|4460.48|4461.72|4461.72|4460.48|4460.48|0
1630677030000|2021-09-03 13:50:30|4460.35|4460.35|4460.35|4460.35|4460.35|4460.35|4460.35|4460.35|0
1630677070000|2021-09-03 13:51:10|4459.11|4459.11|4458.98|4458.98|4459.11|4459.11|4458.98|4458.98|0
1630677090000|2021-09-03 13:51:30|4457.75|4457.75|4457.62|4457.62|4457.75|4457.75|4457.62|4457.62|0
1630677110000|2021-09-03 13:51:50|4457.49|4457.49|4457.49|4457.49|4457.49|4457.49|4457.49|4457.49|0
1630677120000|2021-09-03 13:52:00|4456.25|4456.25|4453.77|4453.77|4456.25|4456.25|4453.77|4453.77|0
1630677130000|2021-09-03 13:52:10|4453.6|4453.6|4453.77|4453.77|4453.77|4453.77|4453.6|4453.6|0
1630677150000|2021-09-03 13:52:30|4452.53|4452.53|4452.53|4452.53|4452.53|4452.53|4452.53|4452.53|0
1630677160000|2021-09-03 13:52:40|4452.66|4452.66|4452.66|4452.66|4452.66|4452.66|4452.66|4452.66|0
1630677180000|2021-09-03 13:53:00|4453.9|4453.9|4453.9|4453.9|4453.9|4453.9|4453.9|4453.9|0
1630677190000|2021-09-03 13:53:10|4455.14|4455.14|4455.27|4455.27|4455.27|4455.27|4455.14|4455.14|0
1630677220000|2021-09-03 13:53:40|4456.51|4456.51|4456.76|4456.76|4456.76|4456.76|4456.51|4456.51|0
1630677240000|2021-09-03 13:54:00|4456.51|4456.51|4456.04|4456.04|4456.51|4456.51|4456.04|4456.04|0
1630677250000|2021-09-03 13:54:10|4454.8|4454.8|4454.8|4454.8|4454.8|4454.8|4454.8|4454.8|0
1630677260000|2021-09-03 13:54:20|4453.56|4453.56|4453.56|4453.56|4453.56|4453.56|4453.56|4453.56|0
1630677300000|2021-09-03 13:55:00|4453.38|4453.38|4453.38|4453.38|4453.38|4453.38|4453.38|4453.38|0
1630677310000|2021-09-03 13:55:10|4453.55|4453.55|4452.32|4452.32|4453.55|4453.55|4452.32|4452.32|0
1630677360000|2021-09-03 13:56:00|4452.14|4452.14|4451.97|4451.97|4452.14|4452.14|4451.97|4451.97|0
1630677370000|2021-09-03 13:56:10|4453.21|4453.21|4451.97|4451.97|4453.21|4453.21|4451.97|4451.97|0
1630677380000|2021-09-03 13:56:20|4450.73|4450.73|4451.97|4451.97|4451.97|4451.97|4450.73|4450.73|0
1630677410000|2021-09-03 13:56:50|4453.21|4453.21|4453.21|4453.21|4453.21|4453.21|4453.21|4453.21|0
1630677420000|2021-09-03 13:57:00|4454.45|4454.45|4454.45|4454.45|4454.45|4454.45|4454.45|4454.45|0
1630677450000|2021-09-03 13:57:30|4454.32|4454.32|4454.58|4454.58|4454.58|4454.58|4454.32|4454.32|0
1630677470000|2021-09-03 13:57:50|4453.34|4453.34|4453.34|4453.34|4453.34|4453.34|4453.34|4453.34|0
1630677530000|2021-09-03 13:58:50|4454.58|4454.58|4454.58|4454.58|4454.58|4454.58|4454.58|4454.58|0
1630677550000|2021-09-03 13:59:10|4455.82|4455.82|4455.82|4455.82|4455.82|4455.82|4455.82|4455.82|0
1630677560000|2021-09-03 13:59:20|4456.07|4456.07|4456.07|4456.07|4456.07|4456.07|4456.07|4456.07|0
1630677590000|2021-09-03 13:59:50|4457.31|4457.31|4457.31|4457.31|4457.31|4457.31|4457.31|4457.31|0
1630677620000|2021-09-03 14:00:20|4456.07|4456.07|4456.07|4456.07|4456.07|4456.07|4456.07|4456.07|0
1630677630000|2021-09-03 14:00:30|4455.82|4455.82|4455.82|4455.82|4455.82|4455.82|4455.82|4455.82|0
1630677640000|2021-09-03 14:00:40|4455.56|4455.56|4453.08|4453.08|4455.56|4455.56|4453.08|4453.08|0
1630677650000|2021-09-03 14:00:50|4454.32|4454.32|4454.07|4454.07|4454.32|4454.32|4454.07|4454.07|0
1630677660000|2021-09-03 14:01:00|4452.83|4452.83|4452.45|4452.45|4452.83|4452.83|4452.45|4452.45|0
1630677680000|2021-09-03 14:01:20|4452.32|4452.32|4452.32|4452.32|4452.32|4452.32|4452.32|4452.32|0
1630677690000|2021-09-03 14:01:30|4452.19|4452.19|4452.45|4452.45|4452.45|4452.45|4452.07|4452.07|0
1630677720000|2021-09-03 14:02:00|4452.19|4452.19|4452.19|4452.19|4452.19|4452.19|4452.19|4452.19|0
1630677730000|2021-09-03 14:02:10|4452.32|4452.32|4452.32|4452.32|4452.32|4452.32|4452.32|4452.32|0
1630677740000|2021-09-03 14:02:20|4452.19|4452.19|4453.56|4453.56|4453.56|4453.56|4452.19|4452.19|0
1630677750000|2021-09-03 14:02:30|4453.69|4453.69|4453.69|4453.69|4453.69|4453.69|4453.69|4453.69|0
1630677760000|2021-09-03 14:02:40|4453.81|4453.81|4452.58|4452.58|4453.81|4453.81|4452.58|4452.58|0
1630677770000|2021-09-03 14:02:50|4451.34|4451.34|4451.34|4451.34|4451.34|4451.34|4451.34|4451.34|0
1630677780000|2021-09-03 14:03:00|4450.1|4450.1|4451.21|4451.21|4451.34|4451.34|4450.1|4450.1|0
1630677790000|2021-09-03 14:03:10|4452.45|4452.45|4453.69|4453.69|4453.69|4453.69|4452.45|4452.45|0
1630677800000|2021-09-03 14:03:20|4453.81|4453.81|4453.94|4453.94|4453.94|4453.94|4453.81|4453.81|0
1630677810000|2021-09-03 14:03:30|4455.18|4455.18|4457.79|4457.79|4457.79|4457.79|4455.18|4455.18|0
1630677820000|2021-09-03 14:03:40|4458.04|4458.04|4458.17|4458.17|4458.17|4458.17|4458.04|4458.04|0
1630677830000|2021-09-03 14:03:50|4458.29|4458.29|4458.29|4458.29|4458.29|4458.29|4458.29|4458.29|0
1630677840000|2021-09-03 14:04:00|4457.05|4457.05|4457.05|4457.05|4457.05|4457.05|4457.05|4457.05|0
1630677860000|2021-09-03 14:04:20|4457.18|4457.18|4457.18|4457.18|4457.18|4457.18|4457.18|4457.18|0
1630677890000|2021-09-03 14:04:50|4457.31|4457.31|4457.31|4457.31|4457.31|4457.31|4457.31|4457.31|0
1630677900000|2021-09-03 14:05:00|4457.18|4457.18|4457.18|4457.18|4457.18|4457.18|4457.18|4457.18|0
1630677910000|2021-09-03 14:05:10|4457.31|4457.31|4457.31|4457.31|4457.31|4457.31|4457.31|4457.31|0
1630677920000|2021-09-03 14:05:20|4457.18|4457.18|4457.05|4457.05|4457.18|4457.18|4457.05|4457.05|0
1630677930000|2021-09-03 14:05:30|4455.82|4455.82|4455.82|4455.82|4455.82|4455.82|4455.82|4455.82|0
1630677960000|2021-09-03 14:06:00|4455.47|4455.47|4452.57|4452.57|4455.47|4455.47|4452.57|4452.57|0
1630677990000|2021-09-03 14:06:30|4452.44|4452.44|4452.44|4452.44|4452.44|4452.44|4452.44|4452.44|0
1630678000000|2021-09-03 14:06:40|4453.68|4453.68|4454.92|4454.92|4454.92|4454.92|4453.68|4453.68|0
1630678020000|2021-09-03 14:07:00|4453.68|4453.68|4453.68|4453.68|4453.68|4453.68|4453.68|4453.68|0
1630678030000|2021-09-03 14:07:10|4453.81|4453.81|4454.06|4454.06|4454.06|4454.06|4453.81|4453.81|0
1630678040000|2021-09-03 14:07:20|4455.3|4455.3|4456.41|4456.41|4456.67|4456.67|4455.3|4455.3|0
1630678070000|2021-09-03 14:07:50|4456.24|4456.24|4456.24|4456.24|4456.24|4456.24|4456.24|4456.24|0
1630678080000|2021-09-03 14:08:00|4455.9|4455.9|4457.13|4457.13|4457.13|4457.13|4455.9|4455.9|0
1630678100000|2021-09-03 14:08:20|4457.01|4457.01|4457.01|4457.01|4457.01|4457.01|4457.01|4457.01|0
1630678150000|2021-09-03 14:09:10|4457.18|4457.18|4457.35|4457.35|4457.35|4457.35|4457.18|4457.18|0
1630678160000|2021-09-03 14:09:20|4457.18|4457.18|4457.18|4457.18|4457.18|4457.18|4457.18|4457.18|0
1630678200000|2021-09-03 14:10:00|4458.42|4458.42|4459.66|4459.66|4459.66|4459.66|4458.42|4458.42|0
1630678210000|2021-09-03 14:10:10|4458.42|4458.42|4457.18|4457.18|4458.42|4458.42|4457.18|4457.18|0
1630678220000|2021-09-03 14:10:20|4457.05|4457.05|4454.57|4454.57|4457.05|4457.05|4454.57|4454.57|0
1630678230000|2021-09-03 14:10:30|4454.45|4454.45|4454.32|4454.32|4454.45|4454.45|4454.32|4454.32|0
1630678250000|2021-09-03 14:10:50|4453.08|4453.08|4451.84|4451.84|4453.08|4453.08|4451.84|4451.84|0
1630678260000|2021-09-03 14:11:00|4453.08|4453.08|4453.08|4453.08|4453.08|4453.08|4453.08|4453.08|0
1630678270000|2021-09-03 14:11:10|4453.21|4453.21|4453.21|4453.21|4453.21|4453.21|4453.21|4453.21|0
1630678280000|2021-09-03 14:11:20|4453.08|4453.08|4453.08|4453.08|4453.08|4453.08|4453.08|4453.08|0
1630678320000|2021-09-03 14:12:00|4453.33|4453.33|4453.33|4453.33|4453.33|4453.33|4453.33|4453.33|0
1630678330000|2021-09-03 14:12:10|4454.57|4454.57|4454.7|4454.7|4454.7|4454.7|4454.57|4454.57|0
1630678340000|2021-09-03 14:12:20|4454.96|4454.96|4454.96|4454.96|4454.96|4454.96|4454.96|4454.96|0
1630678350000|2021-09-03 14:12:30|4456.32|4456.32|4457.69|4457.69|4457.69|4457.69|4456.32|4456.32|0
1630678360000|2021-09-03 14:12:40|4457.94|4457.94|4457.94|4457.94|4457.94|4457.94|4457.94|4457.94|0
1630678380000|2021-09-03 14:13:00|4457.69|4457.69|4457.69|4457.69|4457.69|4457.69|4457.69|4457.69|0
1630678400000|2021-09-03 14:13:20|4458.93|4458.93|4460.17|4460.17|4460.17|4460.17|4458.93|4458.93|0
1630678420000|2021-09-03 14:13:40|4459.82|4459.82|4459.82|4459.82|4459.82|4459.82|4459.82|4459.82|0
1630678430000|2021-09-03 14:13:50|4459.57|4459.57|4460.81|4460.81|4460.81|4460.81|4459.57|4459.57|0
1630678480000|2021-09-03 14:14:40|4460.98|4460.98|4461.15|4461.15|4461.15|4461.15|4460.98|4460.98|0
1630678500000|2021-09-03 14:15:00|4461.53|4461.53|4461.53|4461.53|4461.53|4461.53|4461.53|4461.53|0
1630678510000|2021-09-03 14:15:10|4461.65|4461.65|4461.65|4461.65|4461.65|4461.65|4461.65|4461.65|0
1630678520000|2021-09-03 14:15:20|4461.78|4461.78|4461.78|4461.78|4461.78|4461.78|4461.78|4461.78|0
1630678530000|2021-09-03 14:15:30|4463.02|4463.02|4463.02|4463.02|4463.02|4463.02|4463.02|4463.02|0
1630678590000|2021-09-03 14:16:30|4464.26|4464.26|4464.26|4464.26|4464.26|4464.26|4464.26|4464.26|0
1630678600000|2021-09-03 14:16:40|4465.5|4465.5|4464.26|4464.26|4465.5|4465.5|4464.26|4464.26|0
1630678620000|2021-09-03 14:17:00|4464.39|4464.39|4464.39|4464.39|4464.39|4464.39|4464.39|4464.39|0
1630678630000|2021-09-03 14:17:10|4464.51|4464.51|4464.68|4464.68|4464.68|4464.68|4464.51|4464.51|0
1630678640000|2021-09-03 14:17:20|4464.94|4464.94|4465.92|4465.92|4465.92|4465.92|4464.68|4464.68|0
1630678650000|2021-09-03 14:17:30|4466.09|4466.09|4466.09|4466.09|4466.09|4466.09|4466.09|4466.09|0
1630678680000|2021-09-03 14:18:00|4466.27|4466.27|4466.27|4466.27|4466.27|4466.27|4466.27|4466.27|0
1630678690000|2021-09-03 14:18:10|4466.44|4466.44|4466.44|4466.44|4466.44|4466.44|4466.44|4466.44|0
1630678700000|2021-09-03 14:18:20|4466.61|4466.61|4466.61|4466.61|4466.61|4466.61|4466.61|4466.61|0
1630678710000|2021-09-03 14:18:30|4467.85|4467.85|4466.44|4466.44|4467.85|4467.85|4466.44|4466.44|0
1630678720000|2021-09-03 14:18:40|4468.92|4468.92|4468.92|4468.92|4468.92|4468.92|4468.92|4468.92|0
1630678730000|2021-09-03 14:18:50|4469.17|4469.17|4469.3|4469.3|4469.3|4469.3|4469.17|4469.17|0
1630678770000|2021-09-03 14:19:30|4468.06|4468.06|4466.69|4466.69|4468.06|4468.06|4466.69|4466.69|0
1630678780000|2021-09-03 14:19:40|4465.45|4465.45|4465.45|4465.45|4465.45|4465.45|4465.45|4465.45|0
1630678800000|2021-09-03 14:20:00|4464.21|4464.21|4464.21|4464.21|4464.21|4464.21|4464.21|4464.21|0
1630678830000|2021-09-03 14:20:30|4465.45|4465.45|4465.45|4465.45|4465.45|4465.45|4465.45|4465.45|0
1630678840000|2021-09-03 14:20:40|4464.21|4464.21|4464.21|4464.21|4464.21|4464.21|4464.21|4464.21|0
1630678870000|2021-09-03 14:21:10|4465.45|4465.45|4468.18|4468.18|4468.18|4468.18|4465.45|4465.45|0
1630678900000|2021-09-03 14:21:40|4468.31|4468.31|4468.44|4468.44|4468.44|4468.44|4468.31|4468.31|0
1630678910000|2021-09-03 14:21:50|4468.31|4468.31|4468.36|4468.36|4468.36|4468.36|4468.18|4468.18|0
1630678920000|2021-09-03 14:22:00|4468.53|4468.53|4468.72|4468.72|4468.72|4468.72|4468.53|4468.53|0
1630678930000|2021-09-03 14:22:10|4469.96|4469.96|4471.2|4471.2|4472.44|4472.44|4469.96|4469.96|0
1630678980000|2021-09-03 14:23:00|4471.39|4471.39|4471.39|4471.39|4471.39|4471.39|4471.39|4471.39|0
1630678990000|2021-09-03 14:23:10|4471.26|4471.26|4471.26|4471.26|4471.26|4471.26|4471.26|4471.26|0
1630679010000|2021-09-03 14:23:30|4472.5|4472.5|4472.5|4472.5|4472.5|4472.5|4472.5|4472.5|0
1630679060000|2021-09-03 14:24:20|4473.74|4473.74|4472.88|4472.88|4474.25|4474.25|4472.88|4472.88|0
1630679100000|2021-09-03 14:25:00|4472.71|4472.71|4472.71|4472.71|4472.71|4472.71|4472.71|4472.71|0
1630679120000|2021-09-03 14:25:20|4472.97|4472.97|4472.97|4472.97|4472.97|4472.97|4472.97|4472.97|0
1630679160000|2021-09-03 14:26:00|4472.84|4472.84|4472.84|4472.84|4472.84|4472.84|4472.84|4472.84|0
1630679170000|2021-09-03 14:26:10|4472.71|4472.71|4472.71|4472.71|4472.71|4472.71|4472.71|4472.71|0
1630679180000|2021-09-03 14:26:20|4472.46|4472.46|4472.46|4472.46|4472.46|4472.46|4472.46|4472.46|0
1630679230000|2021-09-03 14:27:10|4471.22|4471.22|4469.72|4469.72|4471.22|4471.22|4469.72|4469.72|0
1630679270000|2021-09-03 14:27:50|4469.9|4469.9|4467.67|4467.67|4469.9|4469.9|4467.42|4467.42|0
1630679290000|2021-09-03 14:28:10|4470.15|4470.15|4470.45|4470.45|4470.45|4470.45|4470.15|4470.15|0
1630679300000|2021-09-03 14:28:20|4469.21|4469.21|4469.21|4469.21|4469.21|4469.21|4469.21|4469.21|0
1630679370000|2021-09-03 14:29:30|4470.45|4470.45|4470.45|4470.45|4470.45|4470.45|4470.45|4470.45|0
1630679390000|2021-09-03 14:29:50|4469.21|4469.21|4469.21|4469.21|4469.21|4469.21|4469.21|4469.21|0
1630679400000|2021-09-03 14:30:00|4469.46|4469.46|4469.16|4469.16|4469.46|4469.46|4469.16|4469.16|0
1630679410000|2021-09-03 14:30:10|4467.92|4467.92|4465.32|4465.32|4467.92|4467.92|4465.32|4465.32|0
1630679430000|2021-09-03 14:30:30|4465.15|4465.15|4465.15|4465.15|4465.15|4465.15|4465.15|4465.15|0
1630679440000|2021-09-03 14:30:40|4463.91|4463.91|4463.91|4463.91|4463.91|4463.91|4463.91|4463.91|0
1630679470000|2021-09-03 14:31:10|4465.15|4465.15|4466.39|4466.39|4466.39|4466.39|4465.15|4465.15|0
1630679500000|2021-09-03 14:31:40|4465.15|4465.15|4465.15|4465.15|4465.15|4465.15|4465.15|4465.15|0
1630679510000|2021-09-03 14:31:50|4465.28|4465.28|4465.28|4465.28|4465.28|4465.28|4465.28|4465.28|0
1630679550000|2021-09-03 14:32:30|4466.52|4466.52|4466.52|4466.52|4466.52|4466.52|4466.52|4466.52|0
1630679560000|2021-09-03 14:32:40|4467.75|4467.75|4467.75|4467.75|4467.75|4467.75|4467.75|4467.75|0
1630679580000|2021-09-03 14:33:00|4466.52|4466.52|4466.52|4466.52|4466.52|4466.52|4466.52|4466.52|0
1630679590000|2021-09-03 14:33:10|4467.75|4467.75|4467.75|4467.75|4467.75|4467.75|4467.75|4467.75|0
1630679600000|2021-09-03 14:33:20|4467.88|4467.88|4467.63|4467.63|4467.88|4467.88|4467.63|4467.63|0
1630679670000|2021-09-03 14:34:30|4468.87|4468.87|4468.87|4468.87|4468.87|4468.87|4468.87|4468.87|0
1630679720000|2021-09-03 14:35:20|4468.74|4468.74|4468.74|4468.74|4468.74|4468.74|4468.74|4468.74|0
1630679750000|2021-09-03 14:35:50|4468.61|4468.61|4468.61|4468.61|4468.61|4468.61|4468.61|4468.61|0
1630679760000|2021-09-03 14:36:00|4467.37|4467.37|4467.37|4467.37|4467.37|4467.37|4467.37|4467.37|0
1630679810000|2021-09-03 14:36:50|4467.5|4467.5|4466.26|4466.26|4467.5|4467.5|4466.26|4466.26|0
1630679820000|2021-09-03 14:37:00|4467.5|4467.5|4467.5|4467.5|4467.5|4467.5|4467.5|4467.5|0
1630679840000|2021-09-03 14:37:20|4466.26|4466.26|4466.13|4466.13|4466.26|4466.26|4466.13|4466.13|0
1630679910000|2021-09-03 14:38:30|4466.48|4466.48|4466.35|4466.35|4466.48|4466.48|4466.35|4466.35|0
1630679920000|2021-09-03 14:38:40|4465.11|4465.11|4465.11|4465.11|4465.11|4465.11|4465.11|4465.11|0
1630679940000|2021-09-03 14:39:00|4463.87|4463.87|4463.87|4463.87|4463.87|4463.87|4463.87|4463.87|0
1630679970000|2021-09-03 14:39:30|4465.11|4465.11|4466.35|4466.35|4466.35|4466.35|4465.11|4465.11|0
1630679980000|2021-09-03 14:39:40|4465.11|4465.11|4465.11|4465.11|4465.11|4465.11|4465.11|4465.11|0
1630680000000|2021-09-03 14:40:00|4464.94|4464.94|4464.94|4464.94|4464.94|4464.94|4464.94|4464.94|0
1630680010000|2021-09-03 14:40:10|4464.69|4464.69|4464.69|4464.69|4464.69|4464.69|4464.69|4464.69|0
1630680020000|2021-09-03 14:40:20|4465.93|4465.93|4465.93|4465.93|4465.93|4465.93|4465.93|4465.93|0
1630680060000|2021-09-03 14:41:00|4465.8|4465.8|4465.8|4465.8|4465.8|4465.8|4465.8|4465.8|0
1630680090000|2021-09-03 14:41:30|4467.04|4467.04|4467.04|4467.04|4467.04|4467.04|4467.04|4467.04|0
1630680130000|2021-09-03 14:42:10|4465.8|4465.8|4465.8|4465.8|4465.8|4465.8|4465.8|4465.8|0
1630680140000|2021-09-03 14:42:20|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|0
1630680160000|2021-09-03 14:42:40|4464.73|4464.73|4464.73|4464.73|4464.73|4464.73|4464.73|4464.73|0
1630680190000|2021-09-03 14:43:10|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|0
1630680200000|2021-09-03 14:43:20|4467.21|4467.21|4467.21|4467.21|4467.21|4467.21|4467.21|4467.21|0
1630680280000|2021-09-03 14:44:40|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|0
1630680290000|2021-09-03 14:44:50|4466.22|4466.22|4466.22|4466.22|4466.22|4466.22|4466.22|4466.22|0
1630680300000|2021-09-03 14:45:00|4466.05|4466.05|4464.81|4464.81|4466.05|4466.05|4464.81|4464.81|0
1630680310000|2021-09-03 14:45:10|4464.69|4464.69|4464.69|4464.69|4464.69|4464.69|4464.69|4464.69|0
1630680360000|2021-09-03 14:46:00|4465.93|4465.93|4465.93|4465.93|4465.93|4465.93|4465.93|4465.93|0
1630680380000|2021-09-03 14:46:20|4465.76|4465.76|4465.76|4465.76|4465.76|4465.76|4465.76|4465.76|0
1630680410000|2021-09-03 14:46:50|4466.99|4466.99|4466.99|4466.99|4466.99|4466.99|4466.99|4466.99|0
1630680420000|2021-09-03 14:47:00|4467.12|4467.12|4467.12|4467.12|4467.12|4467.12|4467.12|4467.12|0
1630680430000|2021-09-03 14:47:10|4467.25|4467.25|4468.49|4468.49|4468.49|4468.49|4467.25|4467.25|0
1630680490000|2021-09-03 14:48:10|4468.61|4468.61|4468.61|4468.61|4468.61|4468.61|4468.61|4468.61|0
1630680610000|2021-09-03 14:50:10|4468.49|4468.49|4468.49|4468.49|4468.49|4468.49|4468.49|4468.49|0
1630680640000|2021-09-03 14:50:40|4468.66|4468.66|4468.66|4468.66|4468.66|4468.66|4468.66|4468.66|0
1630680720000|2021-09-03 14:52:00|4468.53|4468.53|4467.12|4467.12|4468.53|4468.53|4467.12|4467.12|0
1630680760000|2021-09-03 14:52:40|4465.88|4465.88|4465.88|4465.88|4465.88|4465.88|4465.88|4465.88|0
1630680770000|2021-09-03 14:52:50|4466.01|4466.01|4466.01|4466.01|4466.01|4466.01|4466.01|4466.01|0
1630680790000|2021-09-03 14:53:10|4464.77|4464.77|4464.77|4464.77|4464.77|4464.77|4464.77|4464.77|0
1630680820000|2021-09-03 14:53:40|4466.01|4466.01|4466.01|4466.01|4466.01|4466.01|4466.01|4466.01|0
1630680840000|2021-09-03 14:54:00|4465.88|4465.88|4465.88|4465.88|4465.88|4465.88|4465.88|4465.88|0
1630680850000|2021-09-03 14:54:10|4465.63|4465.63|4465.63|4465.63|4465.63|4465.63|4465.63|4465.63|0
1630680870000|2021-09-03 14:54:30|4465.8|4465.8|4465.8|4465.8|4465.8|4465.8|4465.8|4465.8|0
1630680890000|2021-09-03 14:54:50|4465.55|4465.55|4465.55|4465.55|4465.55|4465.55|4465.55|4465.55|0
1630680900000|2021-09-03 14:55:00|4465.42|4465.42|4465.42|4465.42|4465.42|4465.42|4465.42|4465.42|0
1630680930000|2021-09-03 14:55:30|4465.29|4465.29|4465.29|4465.29|4465.29|4465.29|4465.29|4465.29|0
1630680940000|2021-09-03 14:55:40|4465.12|4465.12|4465.12|4465.12|4465.12|4465.12|4465.12|4465.12|0
1630680970000|2021-09-03 14:56:10|4463.89|4463.89|4463.89|4463.89|4463.89|4463.89|4463.89|4463.89|0
1630681000000|2021-09-03 14:56:40|4463.63|4463.63|4463.63|4463.63|4463.63|4463.63|4463.63|4463.63|0
1630681010000|2021-09-03 14:56:50|4463.5|4463.5|4462.27|4462.27|4463.5|4463.5|4462.27|4462.27|0
1630681020000|2021-09-03 14:57:00|4462.14|4462.14|4462.65|4462.65|4462.65|4462.65|4462.14|4462.14|0
1630681030000|2021-09-03 14:57:10|4462.9|4462.9|4462.9|4462.9|4462.9|4462.9|4462.9|4462.9|0
1630681040000|2021-09-03 14:57:20|4462.77|4462.77|4462.77|4462.77|4462.77|4462.77|4462.77|4462.77|0
1630681050000|2021-09-03 14:57:30|4463.03|4463.03|4464.27|4464.27|4464.27|4464.27|4463.03|4463.03|0
1630681070000|2021-09-03 14:57:50|4463.03|4463.03|4463.03|4463.03|4463.03|4463.03|4463.03|4463.03|0
1630681090000|2021-09-03 14:58:10|4461.79|4461.79|4461.92|4461.92|4461.92|4461.92|4461.79|4461.79|0
1630681110000|2021-09-03 14:58:30|4463.15|4463.15|4463.15|4463.15|4463.15|4463.15|4463.15|4463.15|0
1630681140000|2021-09-03 14:59:00|4461.92|4461.92|4461.92|4461.92|4461.92|4461.92|4461.92|4461.92|0
1630681160000|2021-09-03 14:59:20|4463.15|4463.15|4463.15|4463.15|4463.15|4463.15|4461.92|4461.92|0
1630681180000|2021-09-03 14:59:40|4464.39|4464.39|4464.39|4464.39|4464.39|4464.39|4464.39|4464.39|0
1630681190000|2021-09-03 14:59:50|4464.22|4464.22|4464.22|4464.22|4464.22|4464.22|4464.22|4464.22|0
1630681200000|2021-09-03 15:00:00|4463.97|4463.97|4464.14|4464.14|4464.14|4464.14|4463.97|4463.97|0
1630681220000|2021-09-03 15:00:20|4464.39|4464.39|4465.63|4465.63|4465.63|4465.63|4464.39|4464.39|0
1630681230000|2021-09-03 15:00:30|4465.46|4465.46|4465.46|4465.46|4465.46|4465.46|4465.46|4465.46|0
1630681240000|2021-09-03 15:00:40|4464.22|4464.22|4464.22|4464.22|4464.22|4464.22|4464.22|4464.22|0
1630681260000|2021-09-03 15:01:00|4464.35|4464.35|4464.35|4464.35|4464.35|4464.35|4464.35|4464.35|0
1630681270000|2021-09-03 15:01:10|4464.6|4464.6|4465.84|4465.84|4465.84|4465.84|4464.6|4464.6|0
1630681280000|2021-09-03 15:01:20|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|0
1630681300000|2021-09-03 15:01:40|4465.84|4465.84|4465.84|4465.84|4465.84|4465.84|4465.84|4465.84|0
1630681330000|2021-09-03 15:02:10|4467.08|4467.08|4467.33|4467.33|4467.33|4467.33|4467.08|4467.08|0
1630681340000|2021-09-03 15:02:20|4467.21|4467.21|4467.21|4467.21|4467.21|4467.21|4467.21|4467.21|0
1630681380000|2021-09-03 15:03:00|4468.45|4468.45|4469.69|4469.69|4469.69|4469.69|4468.45|4468.45|0
1630681390000|2021-09-03 15:03:10|4468.45|4468.45|4468.45|4468.45|4468.45|4468.45|4468.45|4468.45|0
1630681400000|2021-09-03 15:03:20|4467.21|4467.21|4467.21|4467.21|4467.21|4467.21|4467.21|4467.21|0
1630681450000|2021-09-03 15:04:10|4467.08|4467.08|4467.08|4467.08|4467.08|4467.08|4467.08|4467.08|0
1630681460000|2021-09-03 15:04:20|4465.84|4465.84|4465.84|4465.84|4465.84|4465.84|4465.84|4465.84|0
1630681490000|2021-09-03 15:04:50|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|0
1630681530000|2021-09-03 15:05:30|4466.22|4466.22|4466.22|4466.22|4466.22|4466.22|4466.22|4466.22|0
1630681540000|2021-09-03 15:05:40|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|0
1630681560000|2021-09-03 15:06:00|4464.73|4464.73|4467.21|4467.21|4467.21|4467.21|4464.73|4464.73|0
1630681580000|2021-09-03 15:06:20|4467.55|4467.55|4467.55|4467.55|4467.55|4467.55|4467.55|4467.55|0
1630681590000|2021-09-03 15:06:30|4466.31|4466.31|4466.31|4466.31|4466.31|4466.31|4466.31|4466.31|0
1630681630000|2021-09-03 15:07:10|4467.55|4467.55|4467.55|4467.55|4467.55|4467.55|4467.55|4467.55|0
1630681670000|2021-09-03 15:07:50|4467.38|4467.38|4467.2|4467.2|4467.38|4467.38|4467.2|4467.2|0
1630681730000|2021-09-03 15:08:50|4467.46|4467.46|4467.8|4467.8|4467.8|4467.8|4467.46|4467.46|0
1630681740000|2021-09-03 15:09:00|4469.04|4469.04|4469.04|4469.04|4470.28|4470.28|4469.04|4469.04|0
1630681760000|2021-09-03 15:09:20|4469.17|4469.17|4469.17|4469.17|4469.17|4469.17|4469.17|4469.17|0
1630681820000|2021-09-03 15:10:20|4467.93|4467.93|4467.93|4467.93|4467.93|4467.93|4467.93|4467.93|0
1630681830000|2021-09-03 15:10:30|4466.69|4466.69|4466.69|4466.69|4466.69|4466.69|4466.69|4466.69|0
1630681860000|2021-09-03 15:11:00|4467.93|4467.93|4467.93|4467.93|4467.93|4467.93|4467.93|4467.93|0
1630681920000|2021-09-03 15:12:00|4468.06|4468.06|4469.29|4469.29|4469.29|4469.29|4468.06|4468.06|0
1630681990000|2021-09-03 15:13:10|4469.42|4469.42|4469.42|4469.42|4469.42|4469.42|4469.42|4469.42|0
1630682030000|2021-09-03 15:13:50|4469.29|4469.29|4469.29|4469.29|4469.29|4469.29|4469.29|4469.29|0
1630682060000|2021-09-03 15:14:20|4469.04|4469.04|4469.04|4469.04|4469.04|4469.04|4469.04|4469.04|0
1630682070000|2021-09-03 15:14:30|4467.8|4467.8|4467.97|4467.97|4467.97|4467.97|4467.8|4467.8|0
1630682080000|2021-09-03 15:14:40|4467.8|4467.8|4467.67|4467.67|4467.8|4467.8|4467.67|4467.67|0
1630682110000|2021-09-03 15:15:10|4466.43|4466.43|4466.43|4466.43|4466.43|4466.43|4466.43|4466.43|0
1630682120000|2021-09-03 15:15:20|4466.31|4466.31|4466.31|4466.31|4466.31|4466.31|4466.31|4466.31|0
1630682160000|2021-09-03 15:16:00|4467.55|4467.55|4467.55|4467.55|4467.55|4467.55|4467.55|4467.55|0
1630682210000|2021-09-03 15:16:50|4466.31|4466.31|4466.31|4466.31|4466.31|4466.31|4466.31|4466.31|0
1630682220000|2021-09-03 15:17:00|4466.18|4466.18|4466.18|4466.18|4466.18|4466.18|4466.18|4466.18|0
1630682270000|2021-09-03 15:17:50|4464.94|4464.94|4464.94|4464.94|4464.94|4464.94|4464.94|4464.94|0
1630682290000|2021-09-03 15:18:10|4465.07|4465.07|4465.07|4465.07|4465.07|4465.07|4465.07|4465.07|0
1630682340000|2021-09-03 15:19:00|4463.83|4463.83|4463.83|4463.83|4463.83|4463.83|4463.83|4463.83|0
1630682360000|2021-09-03 15:19:20|4462.59|4462.59|4462.59|4462.59|4462.59|4462.59|4462.59|4462.59|0
1630682390000|2021-09-03 15:19:50|4462.72|4462.72|4462.72|4462.72|4462.72|4462.72|4462.72|4462.72|0
1630682410000|2021-09-03 15:20:10|4462.59|4462.59|4462.59|4462.59|4462.59|4462.59|4462.59|4462.59|0
1630682460000|2021-09-03 15:21:00|4463.83|4463.83|4465.07|4465.07|4465.07|4465.07|4463.83|4463.83|0
1630682470000|2021-09-03 15:21:10|4466.31|4466.31|4466.31|4466.31|4466.31|4466.31|4466.31|4466.31|0
1630682480000|2021-09-03 15:21:20|4465.07|4465.07|4465.07|4465.07|4465.07|4465.07|4465.07|4465.07|0
1630682500000|2021-09-03 15:21:40|4464.94|4464.94|4464.94|4464.94|4464.94|4464.94|4464.94|4464.94|0
1630682520000|2021-09-03 15:22:00|4465.28|4465.28|4465.28|4465.28|4465.28|4465.28|4465.28|4465.28|0
1630682540000|2021-09-03 15:22:20|4465.41|4465.41|4465.41|4465.41|4465.41|4465.41|4465.41|4465.41|0
1630682580000|2021-09-03 15:23:00|4466.65|4466.65|4466.65|4466.65|4466.65|4466.65|4466.65|4466.65|0
1630682590000|2021-09-03 15:23:10|4466.31|4466.31|4466.31|4466.31|4466.31|4466.31|4466.31|4466.31|0
1630682660000|2021-09-03 15:24:20|4467.55|4467.55|4467.55|4467.55|4467.55|4467.55|4467.55|4467.55|0
1630682680000|2021-09-03 15:24:40|4468.78|4468.78|4468.78|4468.78|4468.78|4468.78|4468.78|4468.78|0
1630682690000|2021-09-03 15:24:50|4468.91|4468.91|4469.04|4469.04|4469.04|4469.04|4468.91|4468.91|0
1630682700000|2021-09-03 15:25:00|4469.17|4469.17|4469.17|4469.17|4469.17|4469.17|4469.17|4469.17|0
1630682710000|2021-09-03 15:25:10|4469.34|4469.34|4467.92|4467.92|4469.34|4469.34|4467.92|4467.92|0
1630682720000|2021-09-03 15:25:20|4467.75|4467.75|4467.63|4467.63|4467.75|4467.75|4467.63|4467.63|0
1630682730000|2021-09-03 15:25:30|4467.97|4467.97|4467.97|4467.97|4467.97|4467.97|4467.97|4467.97|0
1630682740000|2021-09-03 15:25:40|4467.84|4467.84|4467.84|4467.84|4467.84|4467.84|4467.84|4467.84|0
1630682770000|2021-09-03 15:26:10|4467.91|4467.91|4467.91|4467.91|4467.91|4467.91|4467.91|4467.91|0
1630682790000|2021-09-03 15:26:30|4467.97|4467.97|4467.97|4467.97|4467.97|4467.97|4467.97|4467.97|0
1630682840000|2021-09-03 15:27:20|4467.8|4467.8|4467.97|4467.97|4467.97|4467.97|4467.8|4467.8|0
1630682880000|2021-09-03 15:28:00|4468.35|4468.35|4468.48|4468.48|4468.61|4468.61|4468.35|4468.35|0
1630682890000|2021-09-03 15:28:10|4468.35|4468.35|4468.73|4468.73|4468.73|4468.73|4468.35|4468.35|0
1630682900000|2021-09-03 15:28:20|4467.49|4467.49|4467.49|4467.49|4467.49|4467.49|4467.49|4467.49|0
1630682910000|2021-09-03 15:28:30|4467.37|4467.37|4467.24|4467.24|4467.37|4467.37|4467.24|4467.24|0
1630682920000|2021-09-03 15:28:40|4467.37|4467.37|4467.37|4467.37|4467.43|4467.43|4467.37|4467.37|0
1630682930000|2021-09-03 15:28:50|4467.2|4467.2|4467.2|4467.2|4467.2|4467.2|4467.2|4467.2|0
1630682940000|2021-09-03 15:29:00|4468.43|4468.43|4468.61|4468.61|4468.61|4468.61|4468.43|4468.43|0
1630682960000|2021-09-03 15:29:20|4471.09|4471.09|4471.09|4471.09|4471.09|4471.09|4471.09|4471.09|0
1630682980000|2021-09-03 15:29:40|4470.96|4470.96|4470.96|4470.96|4470.96|4470.96|4470.96|4470.96|0
1630682990000|2021-09-03 15:29:50|4470.83|4470.83|4469.34|4469.34|4472.07|4472.07|4469.34|4469.34|0
1630912500000|2021-09-06 07:15:00|4496.99|4496.99|4497.87|4497.87|4497.87|4497.87|4496.99|4496.99|0
1630912510000|2021-09-06 07:15:10|4499.11|4499.11|4500.35|4500.35|4500.35|4500.35|4499.11|4499.11|0
1630912520000|2021-09-06 07:15:20|4501.59|4501.59|4501.59|4501.59|4501.59|4501.59|4501.59|4501.59|0
1630912550000|2021-09-06 07:15:50|4497.87|4497.87|4497.87|4497.87|4497.87|4497.87|4497.87|4497.87|0
1630912570000|2021-09-06 07:16:10|4497.49|4497.49|4497.49|4497.49|4497.49|4497.49|4497.49|4497.49|0
1630912580000|2021-09-06 07:16:20|4498.73|4498.73|4496.25|4496.25|4498.73|4498.73|4496.25|4496.25|0
1630912620000|2021-09-06 07:17:00|4496.64|4496.64|4496.29|4496.29|4496.64|4496.64|4496.29|4496.29|0
1630912630000|2021-09-06 07:17:10|4496.42|4496.42|4496.25|4496.25|4496.42|4496.42|4496.25|4496.25|0
1630912650000|2021-09-06 07:17:30|4496.44|4496.44|4496.4|4496.4|4498.28|4498.28|4496.4|4496.4|0
1630912670000|2021-09-06 07:17:50|4497.04|4497.04|4497.04|4497.04|4497.04|4497.04|4497.04|4497.04|0
1630912680000|2021-09-06 07:18:00|4496.78|4496.78|4496.78|4496.78|4496.78|4496.78|4496.78|4496.78|0
1630912690000|2021-09-06 07:18:10|4497.13|4497.13|4496.96|4496.96|4497.13|4497.13|4496.96|4496.96|0
1630912730000|2021-09-06 07:18:50|4497.46|4497.46|4498.7|4498.7|4498.7|4498.7|4497.46|4497.46|0
1630912770000|2021-09-06 07:19:30|4498.96|4498.96|4498.96|4498.96|4498.96|4498.96|4498.96|4498.96|0
1630912800000|2021-09-06 07:20:00|4498.61|4498.61|4501.09|4501.09|4501.09|4501.09|4498.61|4498.61|0
1630912820000|2021-09-06 07:20:20|4498.61|4498.61|4498.36|4498.36|4498.61|4498.61|4498.36|4498.36|0
1630912830000|2021-09-06 07:20:30|4498.11|4498.11|4498.11|4498.11|4498.11|4498.11|4498.11|4498.11|0
1630912840000|2021-09-06 07:20:40|4497.85|4497.85|4497.34|4497.34|4497.85|4497.85|4497.34|4497.34|0
1630912850000|2021-09-06 07:20:50|4497.85|4497.85|4497.85|4497.85|4497.85|4497.85|4497.85|4497.85|0
1630912860000|2021-09-06 07:21:00|4498.11|4498.11|4498.11|4498.11|4498.11|4498.11|4498.11|4498.11|0
1630912880000|2021-09-06 07:21:20|4498.36|4498.36|4498.36|4498.36|4498.36|4498.36|4498.36|4498.36|0
1630912890000|2021-09-06 07:21:30|4495.88|4495.88|4494.9|4494.9|4496.14|4496.14|4494.9|4494.9|0
1630912910000|2021-09-06 07:21:50|4494.39|4494.39|4494.39|4494.39|4494.39|4494.39|4494.39|4494.39|0
1630912920000|2021-09-06 07:22:00|4494.64|4494.64|4497.12|4497.12|4497.12|4497.12|4494.64|4494.64|0
1630912960000|2021-09-06 07:22:40|4495.88|4495.88|4495.88|4495.88|4495.88|4495.88|4495.88|4495.88|0
1630912980000|2021-09-06 07:23:00|4498.36|4498.36|4497.84|4497.84|4498.36|4498.36|4497.84|4497.84|0
1630912990000|2021-09-06 07:23:10|4497.5|4497.5|4496.83|4496.83|4497.5|4497.5|4496.83|4496.83|0
1630913050000|2021-09-06 07:24:10|4496.44|4496.44|4496.44|4496.44|4496.44|4496.44|4496.44|4496.44|0
1630913060000|2021-09-06 07:24:20|4493.84|4493.84|4494.09|4494.09|4494.09|4494.09|4493.84|4493.84|0
1630913070000|2021-09-06 07:24:30|4493.33|4493.33|4493.08|4493.08|4493.58|4493.58|4493.08|4493.08|0
1630913080000|2021-09-06 07:24:40|4492.95|4492.95|4493.33|4493.33|4493.33|4493.33|4492.95|4492.95|0
1630913090000|2021-09-06 07:24:50|4492.09|4492.09|4490.85|4490.85|4492.09|4492.09|4490.85|4490.85|0
1630913100000|2021-09-06 07:25:00|4490.34|4490.34|4489.87|4489.87|4490.34|4490.34|4489.11|4489.11|0
1630913130000|2021-09-06 07:25:30|4491.11|4491.11|4491.11|4491.11|4491.11|4491.11|4491.11|4491.11|0
1630913220000|2021-09-06 07:27:00|4493.58|4493.58|4498.54|4498.54|4498.54|4498.54|4493.58|4493.58|0
1630913230000|2021-09-06 07:27:10|4497.65|4497.65|4497.65|4497.65|4497.65|4497.65|4497.65|4497.65|0
1630913240000|2021-09-06 07:27:20|4497.14|4497.14|4497.32|4497.32|4497.32|4497.32|4497.14|4497.14|0
1630913300000|2021-09-06 07:28:20|4494.84|4494.84|4492.36|4492.36|4494.84|4494.84|4492.36|4492.36|0
1630913320000|2021-09-06 07:28:40|4491.47|4491.47|4491.47|4491.47|4491.47|4491.47|4491.47|4491.47|0
1630913350000|2021-09-06 07:29:10|4491.22|4491.22|4491.22|4491.22|4491.22|4491.22|4491.22|4491.22|0
1630913390000|2021-09-06 07:29:50|4489.98|4489.98|4489.64|4489.64|4489.98|4489.98|4489.64|4489.64|0
1630913410000|2021-09-06 07:30:10|4490.88|4490.88|4490.88|4490.88|4490.88|4490.88|4490.88|4490.88|0
1630913470000|2021-09-06 07:31:10|4488.4|4488.4|4488.4|4488.4|4488.4|4488.4|4488.4|4488.4|0
1630913560000|2021-09-06 07:32:40|4489.03|4489.03|4489.16|4489.16|4489.29|4489.29|4489.03|4489.03|0
1630913670000|2021-09-06 07:34:30|4489.79|4489.79|4490.17|4490.17|4490.17|4490.17|4489.67|4489.67|0
1630913680000|2021-09-06 07:34:40|4489.79|4489.79|4489.79|4489.79|4489.79|4489.79|4489.79|4489.79|0
1630913700000|2021-09-06 07:35:00|4490.3|4490.3|4490.3|4490.3|4490.3|4490.3|4490.3|4490.3|0
1630913770000|2021-09-06 07:36:10|4490.64|4490.64|4490.64|4490.64|4490.64|4490.64|4490.64|4490.64|0
1630913780000|2021-09-06 07:36:20|4490.26|4490.26|4490.26|4490.26|4490.26|4490.26|4490.26|4490.26|0
1630913970000|2021-09-06 07:39:30|4491.5|4491.5|4491.5|4491.5|4491.5|4491.5|4491.5|4491.5|0
1630914000000|2021-09-06 07:40:00|4492.26|4492.26|4492.26|4492.26|4492.26|4492.26|4492.26|4492.26|0
1630914070000|2021-09-06 07:41:10|4493.5|4493.5|4493.5|4493.5|4493.5|4493.5|4493.5|4493.5|0
1630914090000|2021-09-06 07:41:30|4493.12|4493.12|4492.87|4492.87|4493.12|4493.12|4492.87|4492.87|0
1630914130000|2021-09-06 07:42:10|4494.11|4494.11|4494.11|4494.11|4494.11|4494.11|4494.11|4494.11|0
1630914160000|2021-09-06 07:42:40|4494.36|4494.36|4494.36|4494.36|4494.36|4494.36|4494.36|4494.36|0
1630914190000|2021-09-06 07:43:10|4494.11|4494.11|4494.11|4494.11|4494.11|4494.11|4494.11|4494.11|0
1630914210000|2021-09-06 07:43:30|4494.28|4494.28|4494.28|4494.28|4494.28|4494.28|4494.28|4494.28|0
1630914220000|2021-09-06 07:43:40|4494.45|4494.45|4494.79|4494.79|4494.79|4494.79|4494.45|4494.45|0
1630914280000|2021-09-06 07:44:40|4493.55|4493.55|4493.43|4493.43|4493.55|4493.55|4493.43|4493.43|0
1630914360000|2021-09-06 07:46:00|4489.71|4489.71|4489.71|4489.71|4489.71|4489.71|4489.71|4489.71|0
1630914370000|2021-09-06 07:46:10|4492.19|4492.19|4492.19|4492.19|4492.19|4492.19|4492.19|4492.19|0
1630914390000|2021-09-06 07:46:30|4491.81|4491.81|4491.43|4491.43|4491.81|4491.81|4491.43|4491.43|0
1630914450000|2021-09-06 07:47:30|4491.68|4491.68|4490.57|4490.57|4491.81|4491.81|4490.57|4490.57|0
1630914460000|2021-09-06 07:47:40|4489.33|4489.33|4489.33|4489.33|4489.33|4489.33|4489.33|4489.33|0
1630914520000|2021-09-06 07:48:40|4489.58|4489.58|4489.96|4489.96|4489.96|4489.96|4489.58|4489.58|0
1630914530000|2021-09-06 07:48:50|4492.44|4492.44|4492.44|4492.44|4492.44|4492.44|4492.44|4492.44|0
1630914610000|2021-09-06 07:50:10|4492.78|4492.78|4492.95|4492.95|4492.95|4492.95|4492.78|4492.78|0
1630914690000|2021-09-06 07:51:30|4492.57|4492.57|4492.57|4492.57|4492.57|4492.57|4492.57|4492.57|0
1630914770000|2021-09-06 07:52:50|4495.05|4495.05|4495.05|4495.05|4495.05|4495.05|4495.05|4495.05|0
1630914780000|2021-09-06 07:53:00|4496.29|4496.29|4496.29|4496.29|4496.29|4496.29|4496.29|4496.29|0
1630914790000|2021-09-06 07:53:10|4498.77|4498.77|4500.01|4500.01|4500.01|4500.01|4498.77|4498.77|0
1630914800000|2021-09-06 07:53:20|4498.77|4498.77|4498.77|4498.77|4498.77|4498.77|4498.77|4498.77|0
1630914820000|2021-09-06 07:53:40|4498.64|4498.64|4498.64|4498.64|4498.64|4498.64|4498.64|4498.64|0
1630914900000|2021-09-06 07:55:00|4497.4|4497.4|4499.88|4499.88|4499.88|4499.88|4497.4|4497.4|0
1630914960000|2021-09-06 07:56:00|4499.71|4499.71|4499.71|4499.71|4499.71|4499.71|4499.71|4499.71|0
1630914970000|2021-09-06 07:56:10|4499.2|4499.2|4499.2|4499.2|4499.2|4499.2|4499.2|4499.2|0
1630914980000|2021-09-06 07:56:20|4499.33|4499.33|4499.33|4499.33|4499.33|4499.33|4499.33|4499.33|0
1630914990000|2021-09-06 07:56:30|4499.45|4499.45|4499.45|4499.45|4499.45|4499.45|4499.45|4499.45|0
1630915060000|2021-09-06 07:57:40|4499.58|4499.58|4499.58|4499.58|4499.58|4499.58|4499.58|4499.58|0
1630915130000|2021-09-06 07:58:50|4498.34|4498.34|4498.34|4498.34|4498.34|4498.34|4498.34|4498.34|0
1630915190000|2021-09-06 07:59:50|4498.51|4498.51|4498.51|4498.51|4498.51|4498.51|4498.51|4498.51|0
1630915200000|2021-09-06 08:00:00|4497.27|4497.27|4497.27|4497.27|4497.27|4497.27|4497.27|4497.27|0
1630915240000|2021-09-06 08:00:40|4497.4|4497.4|4497.4|4497.4|4497.4|4497.4|4497.4|4497.4|0
1630915270000|2021-09-06 08:01:10|4497.53|4497.53|4497.53|4497.53|4497.53|4497.53|4497.53|4497.53|0
1630915330000|2021-09-06 08:02:10|4497.59|4497.59|4498.42|4498.42|4498.42|4498.42|4497.59|4497.59|0
1630915340000|2021-09-06 08:02:20|4498.67|4498.67|4498.8|4498.8|4498.8|4498.8|4498.67|4498.67|0
1630915350000|2021-09-06 08:02:30|4498.86|4498.86|4498.92|4498.92|4498.92|4498.92|4498.67|4498.67|0
1630915360000|2021-09-06 08:02:40|4498.8|4498.8|4498.8|4498.8|4498.8|4498.8|4498.8|4498.8|0
1630915390000|2021-09-06 08:03:10|4498.86|4498.86|4499.18|4499.18|4499.18|4499.18|4498.86|4498.86|0
1630915400000|2021-09-06 08:03:20|4499.3|4499.3|4499.43|4499.43|4499.43|4499.43|4499.18|4499.18|0
1630915450000|2021-09-06 08:04:10|4499.3|4499.3|4498.06|4498.06|4499.3|4499.3|4498.06|4498.06|0
1630915460000|2021-09-06 08:04:20|4497.94|4497.94|4498.45|4498.45|4498.45|4498.45|4497.94|4497.94|0
1630915480000|2021-09-06 08:04:40|4498.19|4498.19|4497.94|4497.94|4498.19|4498.19|4497.94|4497.94|0
1630915490000|2021-09-06 08:04:50|4497.81|4497.81|4496.57|4496.57|4497.81|4497.81|4496.57|4496.57|0
1630915500000|2021-09-06 08:05:00|4496.74|4496.74|4496.74|4496.74|4496.74|4496.74|4496.74|4496.74|0
1630915520000|2021-09-06 08:05:20|4495.5|4495.5|4494.27|4494.27|4495.5|4495.5|4494.27|4494.27|0
1630915560000|2021-09-06 08:06:00|4494.65|4494.65|4494.65|4494.65|4494.65|4494.65|4494.65|4494.65|0
1630915570000|2021-09-06 08:06:10|4495.15|4495.15|4495.15|4495.15|4495.15|4495.15|4495.15|4495.15|0
1630915790000|2021-09-06 08:09:50|4494.9|4494.9|4494.9|4494.9|4494.9|4494.9|4494.9|4494.9|0
1630915800000|2021-09-06 08:10:00|4494.65|4494.65|4494.65|4494.65|4494.65|4494.65|4494.65|4494.65|0
1630915810000|2021-09-06 08:10:10|4494.39|4494.39|4494.39|4494.39|4494.39|4494.39|4494.39|4494.39|0
1630915870000|2021-09-06 08:11:10|4496.87|4496.87|4496.87|4496.87|4496.87|4496.87|4496.87|4496.87|0
1630915990000|2021-09-06 08:13:10|4496.7|4496.7|4496.7|4496.7|4496.7|4496.7|4496.7|4496.7|0
1630916000000|2021-09-06 08:13:20|4495.68|4495.68|4495.68|4495.68|4495.68|4495.68|4495.68|4495.68|0
1630916170000|2021-09-06 08:16:10|4495.85|4495.85|4497.09|4497.09|4497.09|4497.09|4495.85|4495.85|0
1630916180000|2021-09-06 08:16:20|4496.33|4496.33|4497.09|4497.09|4497.09|4497.09|4496.33|4496.33|0
1630916250000|2021-09-06 08:17:30|4498.33|4498.33|4498.33|4498.33|4498.33|4498.33|4498.33|4498.33|0
1630916280000|2021-09-06 08:18:00|4498.08|4498.08|4498.08|4498.08|4498.08|4498.08|4498.08|4498.08|0
1630916350000|2021-09-06 08:19:10|4499.32|4499.32|4499.32|4499.32|4499.32|4499.32|4499.32|4499.32|0
1630916460000|2021-09-06 08:21:00|4499.19|4499.19|4499.19|4499.19|4499.19|4499.19|4499.19|4499.19|0
1630916600000|2021-09-06 08:23:20|4499.45|4499.45|4499.45|4499.45|4499.45|4499.45|4499.45|4499.45|0
1630916610000|2021-09-06 08:23:30|4496.97|4496.97|4496.97|4496.97|4496.97|4496.97|4496.97|4496.97|0
1630916680000|2021-09-06 08:24:40|4496.84|4496.84|4496.84|4496.84|4496.84|4496.84|4496.84|4496.84|0
1630916720000|2021-09-06 08:25:20|4496.33|4496.33|4494.92|4494.92|4496.33|4496.33|4494.92|4494.92|0
1630916740000|2021-09-06 08:25:40|4494.75|4494.75|4494.58|4494.58|4494.75|4494.75|4494.58|4494.58|0
1630916760000|2021-09-06 08:26:00|4494.75|4494.75|4495.99|4495.99|4495.99|4495.99|4494.75|4494.75|0
1630916810000|2021-09-06 08:26:50|4494.98|4494.98|4494.98|4494.98|4494.98|4494.98|4494.98|4494.98|0
1630916880000|2021-09-06 08:28:00|4494.85|4494.85|4494.85|4494.85|4494.85|4494.85|4494.85|4494.85|0
1630916950000|2021-09-06 08:29:10|4498.57|4498.57|4497.33|4497.33|4498.57|4498.57|4497.33|4497.33|0
1630916980000|2021-09-06 08:29:40|4496.09|4496.09|4496.09|4496.09|4496.09|4496.09|4496.09|4496.09|0
1630917000000|2021-09-06 08:30:00|4495.96|4495.96|4495.96|4495.96|4495.96|4495.96|4495.96|4495.96|0
1630917010000|2021-09-06 08:30:10|4495.71|4495.71|4495.71|4495.71|4495.71|4495.71|4495.71|4495.71|0
1630917020000|2021-09-06 08:30:20|4494.47|4494.47|4494.47|4494.47|4494.47|4494.47|4494.47|4494.47|0
1630917060000|2021-09-06 08:31:00|4493.96|4493.96|4493.96|4493.96|4493.96|4493.96|4493.96|4493.96|0
1630917080000|2021-09-06 08:31:20|4494.34|4494.34|4494.59|4494.59|4494.59|4494.59|4494.34|4494.34|0
1630917090000|2021-09-06 08:31:30|4494.85|4494.85|4494.85|4494.85|4494.85|4494.85|4494.85|4494.85|0
1630917100000|2021-09-06 08:31:40|4494.72|4494.72|4494.72|4494.72|4494.72|4494.72|4494.72|4494.72|0
1630917120000|2021-09-06 08:32:00|4495.06|4495.06|4495.06|4495.06|4495.06|4495.06|4495.06|4495.06|0
1630917240000|2021-09-06 08:34:00|4495.44|4495.44|4495.82|4495.82|4495.82|4495.82|4495.44|4495.44|0
1630917250000|2021-09-06 08:34:10|4495.7|4495.7|4495.7|4495.7|4495.7|4495.7|4495.7|4495.7|0
1630917310000|2021-09-06 08:35:10|4495.87|4495.87|4495.87|4495.87|4495.87|4495.87|4495.87|4495.87|0
1630917340000|2021-09-06 08:35:40|4495.74|4495.74|4495.74|4495.74|4495.74|4495.74|4495.74|4495.74|0
1630917360000|2021-09-06 08:36:00|4496.98|4496.98|4496.98|4496.98|4496.98|4496.98|4496.98|4496.98|0
1630917390000|2021-09-06 08:36:30|4497.1|4497.1|4497.1|4497.1|4497.1|4497.1|4497.1|4497.1|0
1630917420000|2021-09-06 08:37:00|4494.63|4494.63|4494.63|4494.63|4494.63|4494.63|4494.63|4494.63|0
1630917440000|2021-09-06 08:37:20|4493.39|4493.39|4493.39|4493.39|4493.39|4493.39|4493.39|4493.39|0
1630917470000|2021-09-06 08:37:50|4493.64|4493.64|4493.64|4493.64|4493.64|4493.64|4493.64|4493.64|0
1630917610000|2021-09-06 08:40:10|4493.39|4493.39|4493.77|4493.77|4493.77|4493.77|4493.39|4493.39|0
1630917620000|2021-09-06 08:40:20|4492.53|4492.53|4492.53|4492.53|4492.53|4492.53|4492.53|4492.53|0
1630917930000|2021-09-06 08:45:30|4491.29|4491.29|4491.29|4491.29|4491.29|4491.29|4491.29|4491.29|0
1630917940000|2021-09-06 08:45:40|4492.53|4492.53|4492.53|4492.53|4492.53|4492.53|4492.53|4492.53|0
1630917950000|2021-09-06 08:45:50|4492.7|4492.7|4492.7|4492.7|4492.7|4492.7|4492.7|4492.7|0
1630918050000|2021-09-06 08:47:30|4492.83|4492.83|4492.83|4492.83|4492.83|4492.83|4492.83|4492.83|0
1630918160000|2021-09-06 08:49:20|4494.06|4494.06|4494.06|4494.06|4494.06|4494.06|4494.06|4494.06|0
1630918170000|2021-09-06 08:49:30|4494.32|4494.32|4494.32|4494.32|4494.32|4494.32|4494.32|4494.32|0
1630918190000|2021-09-06 08:49:50|4494.19|4494.19|4494.19|4494.19|4494.19|4494.19|4494.19|4494.19|0
1630918240000|2021-09-06 08:50:40|4494.06|4494.06|4494.06|4494.06|4494.06|4494.06|4494.06|4494.06|0
1630918260000|2021-09-06 08:51:00|4494.19|4494.19|4493.94|4493.94|4494.19|4494.19|4493.94|4493.94|0
1630918310000|2021-09-06 08:51:50|4495.18|4495.18|4495.18|4495.18|4495.18|4495.18|4495.18|4495.18|0
1630918350000|2021-09-06 08:52:30|4496.42|4496.42|4496.42|4496.42|4496.42|4496.42|4496.42|4496.42|0
1630918380000|2021-09-06 08:53:00|4496.16|4496.16|4496.16|4496.16|4496.16|4496.16|4496.16|4496.16|0
1630918390000|2021-09-06 08:53:10|4495.91|4495.91|4495.91|4495.91|4495.91|4495.91|4495.91|4495.91|0
1630918400000|2021-09-06 08:53:20|4494.67|4494.67|4494.67|4494.67|4494.67|4494.67|4494.67|4494.67|0
1630918560000|2021-09-06 08:56:00|4495.91|4495.91|4495.4|4495.4|4495.91|4495.91|4495.4|4495.4|0
1630918780000|2021-09-06 08:59:40|4495.02|4495.02|4495.02|4495.02|4495.02|4495.02|4495.02|4495.02|0
1630918920000|2021-09-06 09:02:00|4494.77|4494.77|4495.15|4495.15|4495.27|4495.27|4494.77|4494.77|0
1630918950000|2021-09-06 09:02:30|4494.64|4494.64|4494.64|4494.64|4494.64|4494.64|4494.64|4494.64|0
1630918980000|2021-09-06 09:03:00|4495.88|4495.88|4497.12|4497.12|4497.12|4497.12|4495.88|4495.88|0
1630918990000|2021-09-06 09:03:10|4498.36|4498.36|4498.36|4498.36|4498.36|4498.36|4498.36|4498.36|0
1630919080000|2021-09-06 09:04:40|4497.12|4497.12|4497.12|4497.12|4497.12|4497.12|4497.12|4497.12|0
1630919090000|2021-09-06 09:04:50|4497.24|4497.24|4497.24|4497.24|4497.24|4497.24|4497.24|4497.24|0
1630919140000|2021-09-06 09:05:40|4496|4496|4496|4496|4496|4496|4496|4496|0
1630919180000|2021-09-06 09:06:20|4494.77|4494.77|4494.77|4494.77|4494.77|4494.77|4494.77|4494.77|0
1630919210000|2021-09-06 09:06:50|4494.6|4494.6|4494.6|4494.6|4494.6|4494.6|4494.6|4494.6|0
1630919230000|2021-09-06 09:07:10|4494.34|4494.34|4491.86|4491.86|4494.34|4494.34|4491.86|4491.86|0
1630919360000|2021-09-06 09:09:20|4489.38|4489.38|4489.38|4489.38|4489.38|4489.38|4489.38|4489.38|0
1630919400000|2021-09-06 09:10:00|4488.11|4488.11|4487.61|4487.61|4488.37|4488.37|4487.61|4487.61|0
1630919410000|2021-09-06 09:10:10|4487.86|4487.86|4488.11|4488.11|4488.24|4488.24|4487.86|4487.86|0
1630919540000|2021-09-06 09:12:20|4487.94|4487.94|4487.94|4487.94|4487.94|4487.94|4487.94|4487.94|0
1630919550000|2021-09-06 09:12:30|4487.69|4487.69|4487.44|4487.44|4487.69|4487.69|4487.44|4487.44|0
1630919560000|2021-09-06 09:12:40|4488.68|4488.68|4488.68|4488.68|4488.68|4488.68|4488.68|4488.68|0
1630919570000|2021-09-06 09:12:50|4489.92|4489.92|4489.92|4489.92|4489.92|4489.92|4489.92|4489.92|0
1630919580000|2021-09-06 09:13:00|4489.66|4489.66|4489.66|4489.66|4489.66|4489.66|4489.66|4489.66|0
1630919600000|2021-09-06 09:13:20|4490.9|4490.9|4490.9|4490.9|4490.9|4490.9|4490.9|4490.9|0
1630919700000|2021-09-06 09:15:00|4491.15|4491.15|4490.39|4490.39|4491.15|4491.15|4490.39|4490.39|0
1630919730000|2021-09-06 09:15:30|4491.63|4491.63|4490.39|4490.39|4491.63|4491.63|4490.39|4490.39|0
1630919740000|2021-09-06 09:15:40|4491.63|4491.63|4491.63|4491.63|4491.63|4491.63|4491.63|4491.63|0
1630919750000|2021-09-06 09:15:50|4490.27|4490.27|4490.14|4490.14|4490.27|4490.27|4490.14|4490.14|0
1630919850000|2021-09-06 09:17:30|4490.01|4490.01|4489.88|4489.88|4490.01|4490.01|4489.88|4489.88|0
1630919860000|2021-09-06 09:17:40|4490.01|4490.01|4489.63|4489.63|4490.01|4490.01|4489.63|4489.63|0
1630919910000|2021-09-06 09:18:30|4488.39|4488.39|4488.39|4488.39|4488.39|4488.39|4488.39|4488.39|0
1630919920000|2021-09-06 09:18:40|4487.15|4487.15|4487.15|4487.15|4487.15|4487.15|4487.15|4487.15|0
1630919970000|2021-09-06 09:19:30|4486.77|4486.77|4486.77|4486.77|4486.77|4486.77|4486.77|4486.77|0
1630920010000|2021-09-06 09:20:10|4487.03|4487.03|4486.9|4486.9|4487.28|4487.28|4486.9|4486.9|0
1630920030000|2021-09-06 09:20:30|4483.18|4483.18|4484.42|4484.42|4484.42|4484.42|4483.18|4483.18|0
1630920060000|2021-09-06 09:21:00|4485.66|4485.66|4485.66|4485.66|4485.66|4485.66|4485.66|4485.66|0
1630920170000|2021-09-06 09:22:50|4485.79|4485.79|4485.53|4485.53|4485.79|4485.79|4485.53|4485.53|0
1630920270000|2021-09-06 09:24:30|4485.79|4485.79|4485.79|4485.79|4485.79|4485.79|4485.79|4485.79|0
1630920360000|2021-09-06 09:26:00|4485.66|4485.66|4485.66|4485.66|4485.66|4485.66|4485.66|4485.66|0
1630920370000|2021-09-06 09:26:10|4488.14|4488.14|4489.38|4489.38|4489.38|4489.38|4488.14|4488.14|0
1630920380000|2021-09-06 09:26:20|4490.62|4490.62|4490.62|4490.62|4490.62|4490.62|4490.62|4490.62|0
1630920480000|2021-09-06 09:28:00|4490.87|4490.87|4491.25|4491.25|4491.25|4491.25|4490.87|4490.87|0
1630920490000|2021-09-06 09:28:10|4491.63|4491.63|4491.63|4491.63|4491.63|4491.63|4491.63|4491.63|0
1630920510000|2021-09-06 09:28:30|4491.5|4491.5|4491.38|4491.38|4491.63|4491.63|4491.38|4491.38|0
1630920520000|2021-09-06 09:28:40|4493.86|4493.86|4493.86|4493.86|4493.86|4493.86|4493.86|4493.86|0
1630920710000|2021-09-06 09:31:50|4493.73|4493.73|4493.73|4493.73|4493.73|4493.73|4493.73|4493.73|0
1630920830000|2021-09-06 09:33:50|4494.11|4494.11|4494.11|4494.11|4494.11|4494.11|4494.11|4494.11|0
1630920860000|2021-09-06 09:34:20|4494.05|4494.05|4493.98|4493.98|4494.05|4494.05|4493.98|4493.98|0
1630920890000|2021-09-06 09:34:50|4493.73|4493.73|4492.74|4492.74|4493.98|4493.98|4492.74|4492.74|0
1630920910000|2021-09-06 09:35:10|4495.22|4495.22|4495.22|4495.22|4495.22|4495.22|4495.22|4495.22|0
1630920930000|2021-09-06 09:35:30|4493.98|4493.98|4493.98|4493.98|4493.98|4493.98|4493.98|4493.98|0
1630921020000|2021-09-06 09:37:00|4493.73|4493.73|4493.98|4493.98|4493.98|4493.98|4493.73|4493.73|0
1630921070000|2021-09-06 09:37:50|4494.24|4494.24|4494.36|4494.36|4494.36|4494.36|4494.11|4494.11|0
1630921160000|2021-09-06 09:39:20|4494.11|4494.11|4494.11|4494.11|4494.11|4494.11|4494.11|4494.11|0
1630921200000|2021-09-06 09:40:00|4495.35|4495.35|4495.35|4495.35|4495.35|4495.35|4495.35|4495.35|0
1630921280000|2021-09-06 09:41:20|4496.59|4496.59|4496.59|4496.59|4496.59|4496.59|4496.59|4496.59|0
1630921310000|2021-09-06 09:41:50|4497.83|4497.83|4497.83|4497.83|4497.83|4497.83|4497.83|4497.83|0
1630921320000|2021-09-06 09:42:00|4497.57|4497.57|4497.57|4497.57|4497.57|4497.57|4497.57|4497.57|0
1630921340000|2021-09-06 09:42:20|4496.33|4496.33|4495.1|4495.1|4496.33|4496.33|4495.1|4495.1|0
1630921460000|2021-09-06 09:44:20|4495.35|4495.35|4495.35|4495.35|4495.35|4495.35|4495.35|4495.35|0
1630921590000|2021-09-06 09:46:30|4496.59|4496.59|4496.59|4496.59|4496.59|4496.59|4496.59|4496.59|0
1630921610000|2021-09-06 09:46:50|4496.84|4496.84|4497.1|4497.1|4497.1|4497.1|4496.84|4496.84|0
1630921620000|2021-09-06 09:47:00|4498.34|4498.34|4498.34|4498.34|4498.34|4498.34|4498.34|4498.34|0
1630921640000|2021-09-06 09:47:20|4498.46|4498.46|4498.46|4498.46|4498.46|4498.46|4498.46|4498.46|0
1630921670000|2021-09-06 09:47:50|4497.22|4497.22|4497.22|4497.22|4497.22|4497.22|4497.22|4497.22|0
1630921790000|2021-09-06 09:49:50|4497.6|4497.6|4500.08|4500.08|4500.08|4500.08|4497.6|4497.6|0
1630921800000|2021-09-06 09:50:00|4499.57|4499.57|4499.57|4499.57|4499.57|4499.57|4499.57|4499.57|0
1630922000000|2021-09-06 09:53:20|4499.74|4499.74|4498.51|4498.51|4499.74|4499.74|4498.51|4498.51|0
1630922110000|2021-09-06 09:55:10|4497.27|4497.27|4497.27|4497.27|4497.27|4497.27|4497.27|4497.27|0
1630922120000|2021-09-06 09:55:20|4496.03|4496.03|4496.03|4496.03|4496.03|4496.03|4496.03|4496.03|0
1630922170000|2021-09-06 09:56:10|4494.79|4494.79|4494.79|4494.79|4494.79|4494.79|4494.79|4494.79|0
1630922220000|2021-09-06 09:57:00|4495.13|4495.13|4495.13|4495.13|4495.13|4495.13|4495.13|4495.13|0
1630922400000|2021-09-06 10:00:00|4493.89|4493.89|4493.89|4493.89|4493.89|4493.89|4493.89|4493.89|0
1630922410000|2021-09-06 10:00:10|4495.13|4495.13|4495.13|4495.13|4495.13|4495.13|4495.13|4495.13|0
1630922470000|2021-09-06 10:01:10|4495.26|4495.26|4495.64|4495.64|4495.64|4495.64|4495.26|4495.26|0
1630922480000|2021-09-06 10:01:20|4496.88|4496.88|4496.88|4496.88|4496.88|4496.88|4496.88|4496.88|0
1630922590000|2021-09-06 10:03:10|4497.01|4497.01|4497.01|4497.01|4497.01|4497.01|4497.01|4497.01|0
1630922630000|2021-09-06 10:03:50|4497.13|4497.13|4497.13|4497.13|4497.13|4497.13|4497.13|4497.13|0
1630922640000|2021-09-06 10:04:00|4497.01|4497.01|4497.01|4497.01|4497.01|4497.01|4497.01|4497.01|0
1630922710000|2021-09-06 10:05:10|4496.75|4496.75|4496.75|4496.75|4496.75|4496.75|4496.75|4496.75|0
1630922720000|2021-09-06 10:05:20|4496.5|4496.5|4496.24|4496.24|4496.5|4496.5|4496.24|4496.24|0
1630922740000|2021-09-06 10:05:40|4496.41|4496.41|4496.41|4496.41|4496.41|4496.41|4496.41|4496.41|0
1630922760000|2021-09-06 10:06:00|4495.18|4495.18|4495.18|4495.18|4495.18|4495.18|4495.18|4495.18|0
1630922890000|2021-09-06 10:08:10|4495.35|4495.35|4495.35|4495.35|4495.35|4495.35|4495.35|4495.35|0
1630922900000|2021-09-06 10:08:20|4496.59|4496.59|4496.59|4496.59|4496.59|4496.59|4496.59|4496.59|0
1630922910000|2021-09-06 10:08:30|4497.83|4497.83|4499.06|4499.06|4499.06|4499.06|4497.83|4497.83|0
1630922950000|2021-09-06 10:09:10|4502.78|4502.78|4505.26|4505.26|4505.26|4505.26|4502.78|4502.78|0
1630923060000|2021-09-06 10:11:00|4505.39|4505.39|4505.39|4505.39|4505.39|4505.39|4505.39|4505.39|0
1630923190000|2021-09-06 10:13:10|4505.13|4505.13|4505.13|4505.13|4505.13|4505.13|4505.13|4505.13|0
1630923230000|2021-09-06 10:13:50|4505.3|4505.3|4505.47|4505.47|4505.47|4505.47|4505.3|4505.3|0
1630923280000|2021-09-06 10:14:40|4505.35|4505.35|4505.35|4505.35|4505.35|4505.35|4505.35|4505.35|0
1630923290000|2021-09-06 10:14:50|4505.22|4505.22|4505.22|4505.22|4505.22|4505.22|4505.22|4505.22|0
1630923360000|2021-09-06 10:16:00|4505.35|4505.35|4505.22|4505.22|4505.35|4505.35|4505.22|4505.22|0
1630923460000|2021-09-06 10:17:40|4507.7|4507.7|4508.94|4508.94|4508.94|4508.94|4507.7|4507.7|0
1630923660000|2021-09-06 10:21:00|4510.18|4510.18|4510.18|4510.18|4510.18|4510.18|4510.18|4510.18|0
1630923670000|2021-09-06 10:21:10|4508.94|4508.94|4508.81|4508.81|4508.94|4508.94|4508.81|4508.81|0
1630923810000|2021-09-06 10:23:30|4508.68|4508.68|4508.68|4508.68|4508.68|4508.68|4508.68|4508.68|0
1630923820000|2021-09-06 10:23:40|4508.3|4508.3|4508.68|4508.68|4508.68|4508.68|4508.3|4508.3|0
1630923910000|2021-09-06 10:25:10|4508.3|4508.3|4508.3|4508.3|4508.3|4508.3|4508.3|4508.3|0
1630923920000|2021-09-06 10:25:20|4508.05|4508.05|4507.79|4507.79|4508.05|4508.05|4507.79|4507.79|0
1630923940000|2021-09-06 10:25:40|4505.32|4505.32|4504.08|4504.08|4505.32|4505.32|4504.08|4504.08|0
1630923950000|2021-09-06 10:25:50|4505.32|4505.32|4505.32|4505.32|4505.32|4505.32|4505.32|4505.32|0
1630923970000|2021-09-06 10:26:10|4505.44|4505.44|4505.7|4505.7|4505.7|4505.7|4505.44|4505.44|0
1630924040000|2021-09-06 10:27:20|4506.08|4506.08|4506.08|4506.08|4506.08|4506.08|4506.08|4506.08|0
1630924050000|2021-09-06 10:27:30|4508.56|4508.56|4508.56|4508.56|4508.56|4508.56|4508.56|4508.56|0
1630924090000|2021-09-06 10:28:10|4509.8|4509.8|4509.8|4509.8|4509.8|4509.8|4509.8|4509.8|0
1630924110000|2021-09-06 10:28:30|4509.92|4509.92|4509.92|4509.92|4509.92|4509.92|4509.92|4509.92|0
1630924270000|2021-09-06 10:31:10|4510.18|4510.18|4510.18|4510.18|4510.18|4510.18|4510.18|4510.18|0
1630924280000|2021-09-06 10:31:20|4510.05|4510.05|4510.05|4510.05|4510.05|4510.05|4510.05|4510.05|0
1630924390000|2021-09-06 10:33:10|4507.57|4507.57|4506.33|4506.33|4507.57|4507.57|4506.33|4506.33|0
1630924400000|2021-09-06 10:33:20|4507.57|4507.57|4507.57|4507.57|4507.57|4507.57|4507.57|4507.57|0
1630924460000|2021-09-06 10:34:20|4507.74|4507.74|4507.74|4507.74|4507.74|4507.74|4507.74|4507.74|0
1630924500000|2021-09-06 10:35:00|4507.87|4507.87|4508|4508|4508|4508|4507.87|4507.87|0
1630924580000|2021-09-06 10:36:20|4508.12|4508.12|4508.12|4508.12|4508.12|4508.12|4508.12|4508.12|0
1630924590000|2021-09-06 10:36:30|4507.74|4507.74|4507.74|4507.74|4507.74|4507.74|4507.74|4507.74|0
1630924670000|2021-09-06 10:37:50|4508.12|4508.12|4508.12|4508.12|4508.25|4508.25|4508.12|4508.12|0
1630924760000|2021-09-06 10:39:20|4508.25|4508.25|4508.25|4508.25|4508.25|4508.25|4508.25|4508.25|0
1630924820000|2021-09-06 10:40:20|4508.38|4508.38|4508.5|4508.5|4508.5|4508.5|4508.38|4508.38|0
1630924860000|2021-09-06 10:41:00|4507.26|4507.26|4507.44|4507.44|4507.44|4507.44|4507.26|4507.26|0
1630924870000|2021-09-06 10:41:10|4504.96|4504.96|4504.96|4504.96|4504.96|4504.96|4504.96|4504.96|0
1630924940000|2021-09-06 10:42:20|4506.2|4506.2|4506.2|4506.2|4506.2|4506.2|4506.2|4506.2|0
1630924950000|2021-09-06 10:42:30|4506.02|4506.02|4504.91|4504.91|4506.15|4506.15|4504.91|4504.91|0
1630924960000|2021-09-06 10:42:40|4505.04|4505.04|4505.04|4505.04|4505.04|4505.04|4505.04|4505.04|0
1630925030000|2021-09-06 10:43:50|4503.8|4503.8|4504.05|4504.05|4504.05|4504.05|4503.8|4503.8|0
1630925040000|2021-09-06 10:44:00|4504.56|4504.56|4504.56|4504.56|4504.56|4504.56|4504.56|4504.56|0
1630925060000|2021-09-06 10:44:20|4505.8|4505.8|4505.8|4505.8|4505.8|4505.8|4505.8|4505.8|0
1630925100000|2021-09-06 10:45:00|4505.55|4505.55|4505.8|4505.8|4506.06|4506.06|4505.55|4505.55|0
1630925110000|2021-09-06 10:45:10|4505.67|4505.67|4505.67|4505.67|4505.67|4505.67|4505.67|4505.67|0
1630925150000|2021-09-06 10:45:50|4505.04|4505.04|4505.04|4505.04|4505.04|4505.04|4505.04|4505.04|0
1630925360000|2021-09-06 10:49:20|4505.29|4505.29|4505.17|4505.17|4505.29|4505.29|4505.17|4505.17|0
1630925380000|2021-09-06 10:49:40|4504.91|4504.91|4505.08|4505.08|4505.08|4505.08|4504.91|4504.91|0
1630925490000|2021-09-06 10:51:30|4505.21|4505.21|4505.34|4505.34|4505.34|4505.34|4505.21|4505.21|0
1630925500000|2021-09-06 10:51:40|4506.58|4506.58|4506.58|4506.58|4506.58|4506.58|4506.58|4506.58|0
1630925540000|2021-09-06 10:52:20|4506.32|4506.32|4506.32|4506.32|4506.32|4506.32|4506.32|4506.32|0
1630925550000|2021-09-06 10:52:30|4506.19|4506.19|4506.19|4506.19|4506.19|4506.19|4506.19|4506.19|0
1630925560000|2021-09-06 10:52:40|4504.96|4504.96|4504.96|4504.96|4504.96|4504.96|4504.96|4504.96|0
1630925580000|2021-09-06 10:53:00|4504.57|4504.57|4504.57|4504.57|4504.57|4504.57|4504.57|4504.57|0
1630925610000|2021-09-06 10:53:30|4505.81|4505.81|4505.81|4505.81|4505.81|4505.81|4505.81|4505.81|0
1630925630000|2021-09-06 10:53:50|4506.07|4506.07|4506.07|4506.07|4506.07|4506.07|4506.07|4506.07|0
1630925680000|2021-09-06 10:54:40|4505.94|4505.94|4505.81|4505.81|4505.94|4505.94|4505.81|4505.81|0
1630925830000|2021-09-06 10:57:10|4504.57|4504.57|4504.57|4504.57|4504.57|4504.57|4504.57|4504.57|0
1630925840000|2021-09-06 10:57:20|4504.83|4504.83|4504.96|4504.96|4504.96|4504.96|4504.83|4504.83|0
1630925860000|2021-09-06 10:57:40|4504.83|4504.83|4504.83|4504.83|4504.83|4504.83|4504.83|4504.83|0
1630925910000|2021-09-06 10:58:30|4503.59|4503.59|4502.35|4502.35|4503.59|4503.59|4502.35|4502.35|0
1630925920000|2021-09-06 10:58:40|4503.59|4503.59|4503.59|4503.59|4503.59|4503.59|4503.59|4503.59|0
1630925950000|2021-09-06 10:59:10|4503.42|4503.42|4503.42|4503.42|4503.42|4503.42|4503.42|4503.42|0
1630926000000|2021-09-06 11:00:00|4504.66|4504.66|4504.66|4504.66|4504.66|4504.66|4504.66|4504.66|0
1630926120000|2021-09-06 11:02:00|4505.04|4505.04|4505.04|4505.04|4505.04|4505.04|4505.04|4505.04|0
1630926250000|2021-09-06 11:04:10|4506.28|4506.28|4506.41|4506.41|4506.41|4506.41|4506.28|4506.28|0
1630926390000|2021-09-06 11:06:30|4506.28|4506.28|4506.53|4506.53|4506.53|4506.53|4506.28|4506.28|0
1630926400000|2021-09-06 11:06:40|4506.41|4506.41|4506.41|4506.41|4506.41|4506.41|4506.41|4506.41|0
1630926410000|2021-09-06 11:06:50|4505.17|4505.17|4505.17|4505.17|4505.17|4505.17|4505.17|4505.17|0
1630926420000|2021-09-06 11:07:00|4506.41|4506.41|4505.17|4505.17|4506.41|4506.41|4505.17|4505.17|0
1630926450000|2021-09-06 11:07:30|4505.04|4505.04|4504.91|4504.91|4505.04|4505.04|4504.91|4504.91|0
1630926470000|2021-09-06 11:07:50|4504.79|4504.79|4504.79|4504.79|4504.79|4504.79|4504.79|4504.79|0
1630926770000|2021-09-06 11:12:50|4504.4|4504.4|4504.4|4504.4|4504.4|4504.4|4504.4|4504.4|0
1630926780000|2021-09-06 11:13:00|4504.02|4504.02|4503.77|4503.77|4504.02|4504.02|4503.77|4503.77|0
1630926850000|2021-09-06 11:14:10|4502.53|4502.53|4502.53|4502.53|4502.53|4502.53|4502.53|4502.53|0
1630926860000|2021-09-06 11:14:20|4502.28|4502.28|4502.28|4502.28|4502.28|4502.28|4502.28|4502.28|0
1630927050000|2021-09-06 11:17:30|4503.52|4503.52|4503.52|4503.52|4503.52|4503.52|4503.52|4503.52|0
1630927060000|2021-09-06 11:17:40|4503.26|4503.26|4503.26|4503.26|4503.26|4503.26|4503.26|4503.26|0
1630927150000|2021-09-06 11:19:10|4502.92|4502.92|4502.92|4502.92|4502.92|4502.92|4502.92|4502.92|0
1630927220000|2021-09-06 11:20:20|4502.54|4502.54|4502.54|4502.54|4502.54|4502.54|4502.54|4502.54|0
1630927330000|2021-09-06 11:22:10|4502.41|4502.41|4502.41|4502.41|4502.41|4502.41|4502.41|4502.41|0
1630927350000|2021-09-06 11:22:30|4502.24|4502.24|4502.12|4502.12|4502.24|4502.24|4502.12|4502.12|0
1630927380000|2021-09-06 11:23:00|4503.36|4503.36|4510.79|4510.79|4510.79|4510.79|4503.36|4503.36|0
1630927400000|2021-09-06 11:23:20|4512.03|4512.03|4512.03|4512.03|4512.03|4512.03|4512.03|4512.03|0
1630927440000|2021-09-06 11:24:00|4509.55|4509.55|4508.31|4508.31|4509.55|4509.55|4508.31|4508.31|0
1630927520000|2021-09-06 11:25:20|4508.57|4508.57|4508.57|4508.57|4508.57|4508.57|4508.57|4508.57|0
1630927550000|2021-09-06 11:25:50|4507.33|4507.33|4507.33|4507.33|4507.33|4507.33|4507.33|4507.33|0
1630927690000|2021-09-06 11:28:10|4507.2|4507.2|4507.2|4507.2|4507.2|4507.2|4507.2|4507.2|0
1630927770000|2021-09-06 11:29:30|4507.37|4507.37|4507.54|4507.54|4507.54|4507.54|4507.37|4507.37|0
1630927910000|2021-09-06 11:31:50|4507.29|4507.29|4507.29|4507.29|4507.29|4507.29|4507.29|4507.29|0
1630928010000|2021-09-06 11:33:30|4508.53|4508.53|4508.53|4508.53|4508.53|4508.53|4508.53|4508.53|0
1630928070000|2021-09-06 11:34:30|4507.29|4507.29|4507.29|4507.29|4507.29|4507.29|4507.29|4507.29|0
1630928170000|2021-09-06 11:36:10|4507.16|4507.16|4507.03|4507.03|4507.16|4507.16|4507.03|4507.03|0
1630928220000|2021-09-06 11:37:00|4507.29|4507.29|4506.78|4506.78|4507.29|4507.29|4506.78|4506.78|0
1630928250000|2021-09-06 11:37:30|4506.65|4506.65|4506.91|4506.91|4506.91|4506.91|4506.65|4506.65|0
1630928280000|2021-09-06 11:38:00|4506.65|4506.65|4506.65|4506.65|4506.65|4506.65|4506.65|4506.65|0
1630928310000|2021-09-06 11:38:30|4507.89|4507.89|4507.89|4507.89|4507.89|4507.89|4507.89|4507.89|0
1630928400000|2021-09-06 11:40:00|4508.02|4508.02|4508.02|4508.02|4508.02|4508.02|4508.02|4508.02|0
1630928480000|2021-09-06 11:41:20|4506.78|4506.78|4508.02|4508.02|4508.02|4508.02|4506.78|4506.78|0
1630928780000|2021-09-06 11:46:20|4507.38|4507.38|4506.14|4506.14|4507.38|4507.38|4506.14|4506.14|0
1630928820000|2021-09-06 11:47:00|4506.02|4506.02|4506.02|4506.02|4506.02|4506.02|4506.02|4506.02|0
1630928990000|2021-09-06 11:49:50|4506.14|4506.14|4506.14|4506.14|4506.14|4506.14|4506.14|4506.14|0
1630929010000|2021-09-06 11:50:10|4504.9|4504.9|4504.9|4504.9|4504.9|4504.9|4504.9|4504.9|0
1630929050000|2021-09-06 11:50:50|4504.65|4504.65|4504.65|4504.65|4504.65|4504.65|4504.65|4504.65|0
1630929090000|2021-09-06 11:51:30|4505.89|4505.89|4505.89|4505.89|4505.89|4505.89|4505.89|4505.89|0
1630929230000|2021-09-06 11:53:50|4505.64|4505.64|4505.64|4505.64|4505.64|4505.64|4505.64|4505.64|0
1630929250000|2021-09-06 11:54:10|4505.81|4505.81|4505.81|4505.81|4505.81|4505.81|4505.81|4505.81|0
1630929310000|2021-09-06 11:55:10|4505.98|4505.98|4505.98|4505.98|4505.98|4505.98|4505.98|4505.98|0
1630929320000|2021-09-06 11:55:20|4507.22|4507.22|4507.22|4507.22|4507.22|4507.22|4507.22|4507.22|0
1630929360000|2021-09-06 11:56:00|4505.98|4505.98|4505.98|4505.98|4505.98|4505.98|4505.98|4505.98|0
1630929390000|2021-09-06 11:56:30|4506.49|4506.49|4506.49|4506.49|4506.49|4506.49|4506.49|4506.49|0
1630929450000|2021-09-06 11:57:30|4506.36|4506.36|4506.36|4506.36|4506.36|4506.36|4506.36|4506.36|0
1630929490000|2021-09-06 11:58:10|4506.49|4506.49|4506.74|4506.74|4506.74|4506.74|4506.36|4506.36|0
1630929540000|2021-09-06 11:59:00|4507.98|4507.98|4507.73|4507.73|4507.98|4507.98|4507.73|4507.73|0
1630929550000|2021-09-06 11:59:10|4507.85|4507.85|4507.85|4507.85|4507.85|4507.85|4507.73|4507.73|0
1630929580000|2021-09-06 11:59:40|4507.73|4507.73|4507.73|4507.73|4507.73|4507.73|4507.73|4507.73|0
1630929600000|2021-09-06 12:00:00|4507.47|4507.47|4507.47|4507.47|4507.47|4507.47|4507.47|4507.47|0
1630929610000|2021-09-06 12:00:10|4507.6|4507.6|4507.6|4507.6|4507.6|4507.6|4507.6|4507.6|0
1630929650000|2021-09-06 12:00:50|4507.85|4507.85|4507.85|4507.85|4507.85|4507.85|4507.85|4507.85|0
1630929850000|2021-09-06 12:04:10|4507.73|4507.73|4507.6|4507.6|4507.85|4507.85|4507.6|4507.6|0
1630929940000|2021-09-06 12:05:40|4507.47|4507.47|4507.47|4507.47|4507.47|4507.47|4507.47|4507.47|0
1630930150000|2021-09-06 12:09:10|4506.23|4506.23|4506.49|4506.49|4506.49|4506.49|4506.23|4506.23|0
1630930160000|2021-09-06 12:09:20|4506.36|4506.36|4506.36|4506.36|4506.36|4506.36|4506.36|4506.36|0
1630930240000|2021-09-06 12:10:40|4506.49|4506.49|4506.49|4506.49|4506.49|4506.49|4506.49|4506.49|0
1630930310000|2021-09-06 12:11:50|4505.25|4505.25|4505.25|4505.25|4505.25|4505.25|4505.25|4505.25|0
1630930340000|2021-09-06 12:12:20|4505.38|4505.38|4505.38|4505.38|4505.38|4505.38|4505.38|4505.38|0
1630930420000|2021-09-06 12:13:40|4505.5|4505.5|4505.5|4505.5|4505.5|4505.5|4505.5|4505.5|0
1630930430000|2021-09-06 12:13:50|4506.74|4506.74|4506.74|4506.74|4506.74|4506.74|4506.74|4506.74|0
1630930440000|2021-09-06 12:14:00|4507|4507|4507.5|4507.5|4507.5|4507.5|4507|4507|0
1630930450000|2021-09-06 12:14:10|4507.63|4507.63|4507.63|4507.63|4507.63|4507.63|4507.63|4507.63|0
1630930470000|2021-09-06 12:14:30|4507.76|4507.76|4508.01|4508.01|4508.01|4508.01|4507.76|4507.76|0
1630930480000|2021-09-06 12:14:40|4507.76|4507.76|4507.63|4507.63|4507.76|4507.76|4507.63|4507.63|0
1630930500000|2021-09-06 12:15:00|4507.88|4507.88|4508.01|4508.01|4508.01|4508.01|4507.88|4507.88|0
1630930510000|2021-09-06 12:15:10|4507.76|4507.76|4507.76|4507.76|4507.76|4507.76|4507.76|4507.76|0
1630930610000|2021-09-06 12:16:50|4509|4509|4509|4509|4509|4509|4509|4509|0
1630930710000|2021-09-06 12:18:30|4509.25|4509.25|4509|4509|4509.25|4509.25|4509|4509|0
1630930890000|2021-09-06 12:21:30|4509.63|4509.63|4509.5|4509.5|4509.63|4509.63|4509.5|4509.5|0
1630930900000|2021-09-06 12:21:40|4509.76|4509.76|4509.63|4509.63|4509.76|4509.76|4509.63|4509.63|0
1630930910000|2021-09-06 12:21:50|4509.5|4509.5|4509.5|4509.5|4509.5|4509.5|4509.5|4509.5|0
1630930920000|2021-09-06 12:22:00|4509.63|4509.63|4509.63|4509.63|4509.63|4509.63|4509.63|4509.63|0
1630931460000|2021-09-06 12:31:00|4509.89|4509.89|4510.52|4510.52|4510.52|4510.52|4509.89|4509.89|0
1630931470000|2021-09-06 12:31:10|4510.39|4510.39|4510.39|4510.39|4510.39|4510.39|4510.39|4510.39|0
1630931620000|2021-09-06 12:33:40|4510.77|4510.77|4510.77|4510.77|4510.77|4510.77|4510.77|4510.77|0
1630931710000|2021-09-06 12:35:10|4510.52|4510.52|4510.77|4510.77|4510.77|4510.77|4510.52|4510.52|0
1630931720000|2021-09-06 12:35:20|4510.9|4510.9|4510.9|4510.9|4510.9|4510.9|4510.9|4510.9|0
1630931770000|2021-09-06 12:36:10|4510.65|4510.65|4510.52|4510.52|4510.65|4510.65|4510.52|4510.52|0
1630931890000|2021-09-06 12:38:10|4510.27|4510.27|4510.27|4510.27|4510.27|4510.27|4510.27|4510.27|0
1630931930000|2021-09-06 12:38:50|4510.14|4510.14|4510.14|4510.14|4510.14|4510.14|4510.14|4510.14|0
1630931940000|2021-09-06 12:39:00|4510.01|4510.01|4509.89|4509.89|4510.01|4510.01|4509.89|4509.89|0
1630931960000|2021-09-06 12:39:20|4511.12|4511.12|4517.32|4517.32|4517.32|4517.32|4511.12|4511.12|0
1630931970000|2021-09-06 12:39:30|4519.8|4519.8|4517.32|4517.32|4519.8|4519.8|4517.32|4517.32|0
1630931980000|2021-09-06 12:39:40|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|0
1630931990000|2021-09-06 12:39:50|4517.32|4517.32|4517.32|4517.32|4517.32|4517.32|4517.32|4517.32|0
1630932010000|2021-09-06 12:40:10|4519.8|4519.8|4519.8|4519.8|4519.8|4519.8|4519.8|4519.8|0
1630932020000|2021-09-06 12:40:20|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|0
1630932120000|2021-09-06 12:42:00|4517.32|4517.32|4517.32|4517.32|4517.32|4517.32|4517.32|4517.32|0
1630932130000|2021-09-06 12:42:10|4518.56|4518.56|4518.69|4518.69|4518.69|4518.69|4518.56|4518.56|0
1630932150000|2021-09-06 12:42:30|4519.93|4519.93|4519.93|4519.93|4519.93|4519.93|4519.93|4519.93|0
1630932170000|2021-09-06 12:42:50|4518.69|4518.69|4518.69|4518.69|4518.69|4518.69|4518.69|4518.69|0
1630932200000|2021-09-06 12:43:20|4517.45|4517.45|4517.45|4517.45|4517.45|4517.45|4517.45|4517.45|0
1630932260000|2021-09-06 12:44:20|4517.57|4517.57|4517.57|4517.57|4517.57|4517.57|4517.57|4517.57|0
1630932280000|2021-09-06 12:44:40|4515.1|4515.1|4515.1|4515.1|4515.1|4515.1|4515.1|4515.1|0
1630932310000|2021-09-06 12:45:10|4515.22|4515.22|4514.97|4514.97|4515.22|4515.22|4514.97|4514.97|0
1630932360000|2021-09-06 12:46:00|4516.21|4516.21|4516.21|4516.21|4516.21|4516.21|4516.21|4516.21|0
1630932400000|2021-09-06 12:46:40|4514.97|4514.97|4514.97|4514.97|4514.97|4514.97|4514.97|4514.97|0
1630932420000|2021-09-06 12:47:00|4513.73|4513.73|4514.97|4514.97|4514.97|4514.97|4513.73|4513.73|0
1630932450000|2021-09-06 12:47:30|4513.73|4513.73|4513.73|4513.73|4513.73|4513.73|4513.73|4513.73|0
1630932560000|2021-09-06 12:49:20|4513.98|4513.98|4514.24|4514.24|4514.24|4514.24|4513.98|4513.98|0
1630932570000|2021-09-06 12:49:30|4514.37|4514.37|4514.11|4514.11|4514.37|4514.37|4514.11|4514.11|0
1630932580000|2021-09-06 12:49:40|4513.98|4513.98|4513.98|4513.98|4513.98|4513.98|4513.98|4513.98|0
1630932640000|2021-09-06 12:50:40|4512.75|4512.75|4512.75|4512.75|4512.75|4512.75|4512.75|4512.75|0
1630932760000|2021-09-06 12:52:40|4512.87|4512.87|4512.87|4512.87|4512.87|4512.87|4512.87|4512.87|0
1630932790000|2021-09-06 12:53:10|4515.35|4515.35|4515.35|4515.35|4515.35|4515.35|4515.35|4515.35|0
1630932800000|2021-09-06 12:53:20|4516.59|4516.59|4517.83|4517.83|4517.83|4517.83|4516.59|4516.59|0
1630932830000|2021-09-06 12:53:50|4516.59|4516.59|4516.59|4516.59|4516.59|4516.59|4516.59|4516.59|0
1630932850000|2021-09-06 12:54:10|4516.34|4516.34|4516.34|4516.34|4516.34|4516.34|4516.34|4516.34|0
1630932900000|2021-09-06 12:55:00|4516.16|4516.16|4516.16|4516.16|4516.16|4516.16|4516.16|4516.16|0
1630932910000|2021-09-06 12:55:10|4515.97|4515.97|4516.16|4516.16|4516.16|4516.16|4515.97|4515.97|0
1630932920000|2021-09-06 12:55:20|4515.99|4515.99|4515.99|4515.99|4515.99|4515.99|4515.99|4515.99|0
1630932930000|2021-09-06 12:55:30|4516.16|4516.16|4516.16|4516.16|4516.16|4516.16|4515.99|4515.99|0
1630932940000|2021-09-06 12:55:40|4515.99|4515.99|4518.43|4518.43|4518.6|4518.6|4515.99|4515.99|0
1630933110000|2021-09-06 12:58:30|4519.67|4519.67|4519.67|4519.67|4519.67|4519.67|4519.67|4519.67|0
1630933230000|2021-09-06 13:00:30|4519.79|4519.79|4519.79|4519.79|4519.79|4519.79|4519.79|4519.79|0
1630933250000|2021-09-06 13:00:50|4518.56|4518.56|4518.56|4518.56|4518.56|4518.56|4518.56|4518.56|0
1630933260000|2021-09-06 13:01:00|4517.32|4517.32|4517.32|4517.32|4517.32|4517.32|4517.32|4517.32|0
1630933270000|2021-09-06 13:01:10|4517.44|4517.44|4517.44|4517.44|4517.44|4517.44|4517.44|4517.44|0
1630933280000|2021-09-06 13:01:20|4517.27|4517.27|4517.27|4517.27|4517.27|4517.27|4517.27|4517.27|0
1630933310000|2021-09-06 13:01:50|4518.51|4518.51|4518.51|4518.51|4518.58|4518.58|4518.51|4518.51|0
1630933330000|2021-09-06 13:02:10|4517.27|4517.27|4517.27|4517.27|4517.27|4517.27|4517.27|4517.27|0
1630933430000|2021-09-06 13:03:50|4516.03|4516.03|4514.8|4514.8|4516.03|4516.03|4514.8|4514.8|0
1630933480000|2021-09-06 13:04:40|4514.86|4514.86|4514.86|4514.86|4514.86|4514.86|4514.86|4514.86|0
1630933490000|2021-09-06 13:04:50|4514.8|4514.8|4514.8|4514.8|4514.8|4514.8|4514.8|4514.8|0
1630933570000|2021-09-06 13:06:10|4513.56|4513.56|4513.56|4513.56|4513.56|4513.56|4513.56|4513.56|0
1630933640000|2021-09-06 13:07:20|4512.32|4512.32|4512.32|4512.32|4512.32|4512.32|4512.32|4512.32|0
1630933720000|2021-09-06 13:08:40|4512.44|4512.44|4512.44|4512.44|4512.44|4512.44|4512.44|4512.44|0
1630933750000|2021-09-06 13:09:10|4513.68|4513.68|4513.68|4513.68|4513.68|4513.68|4513.68|4513.68|0
1630933800000|2021-09-06 13:10:00|4513.81|4513.81|4513.81|4513.81|4513.81|4513.81|4513.81|4513.81|0
1630933810000|2021-09-06 13:10:10|4513.94|4513.94|4513.77|4513.77|4513.94|4513.94|4513.77|4513.77|0
1630933840000|2021-09-06 13:10:40|4512.53|4512.53|4512.53|4512.53|4512.53|4512.53|4512.53|4512.53|0
1630933940000|2021-09-06 13:12:20|4511.29|4511.29|4511.29|4511.29|4511.29|4511.29|4511.29|4511.29|0
1630933970000|2021-09-06 13:12:50|4511.16|4511.16|4510.99|4510.99|4511.16|4511.16|4510.99|4510.99|0
1630933980000|2021-09-06 13:13:00|4510.74|4510.74|4510.74|4510.74|4510.74|4510.74|4510.74|4510.74|0
1630934010000|2021-09-06 13:13:30|4510.61|4510.61|4510.61|4510.61|4510.61|4510.61|4510.61|4510.61|0
1630934040000|2021-09-06 13:14:00|4510.74|4510.74|4510.74|4510.74|4510.74|4510.74|4510.74|4510.74|0
1630934050000|2021-09-06 13:14:10|4510.61|4510.61|4509.98|4509.98|4510.61|4510.61|4509.98|4509.98|0
1630934060000|2021-09-06 13:14:20|4509.81|4509.81|4509.81|4509.81|4509.81|4509.81|4509.64|4509.64|0
1630934100000|2021-09-06 13:15:00|4508.57|4508.57|4508.57|4508.57|4508.57|4508.57|4508.57|4508.57|0
1630934110000|2021-09-06 13:15:10|4508.76|4508.76|4508.44|4508.44|4508.76|4508.76|4508.44|4508.44|0
1630934120000|2021-09-06 13:15:20|4508.57|4508.57|4508.69|4508.69|4508.69|4508.69|4508.57|4508.57|0
1630934140000|2021-09-06 13:15:40|4507.45|4507.45|4508.69|4508.69|4508.69|4508.69|4507.45|4507.45|0
1630934180000|2021-09-06 13:16:20|4509.93|4509.93|4509.93|4509.93|4509.93|4509.93|4509.93|4509.93|0
1630934210000|2021-09-06 13:16:50|4508.69|4508.69|4508.69|4508.69|4508.69|4508.69|4508.69|4508.69|0
1630934240000|2021-09-06 13:17:20|4508.95|4508.95|4508.95|4508.95|4508.95|4508.95|4508.95|4508.95|0
1630934270000|2021-09-06 13:17:50|4509.07|4509.07|4509.2|4509.2|4509.2|4509.2|4509.07|4509.07|0
1630934320000|2021-09-06 13:18:40|4509.46|4509.46|4509.46|4509.46|4509.46|4509.46|4509.46|4509.46|0
1630934340000|2021-09-06 13:19:00|4509.58|4509.58|4509.58|4509.58|4509.58|4509.58|4509.58|4509.58|0
1630934380000|2021-09-06 13:19:40|4509.71|4509.71|4509.71|4509.71|4509.71|4509.71|4509.71|4509.71|0
1630934410000|2021-09-06 13:20:10|4510.05|4510.05|4510.05|4510.05|4510.22|4510.22|4510.05|4510.05|0
1630934420000|2021-09-06 13:20:20|4508.81|4508.81|4508.81|4508.81|4508.81|4508.81|4508.81|4508.81|0
1630934430000|2021-09-06 13:20:30|4508.94|4508.94|4508.94|4508.94|4508.94|4508.94|4508.94|4508.94|0
1630934480000|2021-09-06 13:21:20|4509.06|4509.06|4509.06|4509.06|4509.06|4509.06|4509.06|4509.06|0
1630934510000|2021-09-06 13:21:50|4509.23|4509.23|4509.36|4509.36|4509.36|4509.36|4509.23|4509.23|0
1630934560000|2021-09-06 13:22:40|4508.12|4508.12|4508.12|4508.12|4508.12|4508.12|4508.12|4508.12|0
1630934580000|2021-09-06 13:23:00|4507.87|4507.87|4507.87|4507.87|4507.87|4507.87|4507.87|4507.87|0
1630934640000|2021-09-06 13:24:00|4506.63|4506.63|4506.63|4506.63|4506.63|4506.63|4506.63|4506.63|0
1630934700000|2021-09-06 13:25:00|4506.88|4506.88|4505.64|4505.64|4506.88|4506.88|4505.64|4505.64|0
1630934720000|2021-09-06 13:25:20|4505.77|4505.77|4505.77|4505.77|4505.77|4505.77|4505.77|4505.77|0
1630934740000|2021-09-06 13:25:40|4504.53|4504.53|4504.53|4504.53|4504.53|4504.53|4504.53|4504.53|0
1630934750000|2021-09-06 13:25:50|4504.66|4504.66|4504.53|4504.53|4504.66|4504.66|4504.53|4504.53|0
1630934760000|2021-09-06 13:26:00|4503.29|4503.29|4503.29|4503.29|4503.29|4503.29|4503.29|4503.29|0
1630934830000|2021-09-06 13:27:10|4503.55|4503.55|4503.55|4503.55|4503.55|4503.55|4503.55|4503.55|0
1630934850000|2021-09-06 13:27:30|4503.38|4503.38|4503.38|4503.38|4503.38|4503.38|4503.38|4503.38|0
1630934880000|2021-09-06 13:28:00|4503.25|4503.25|4503.12|4503.12|4503.25|4503.25|4503.12|4503.12|0
1630934900000|2021-09-06 13:28:20|4504.36|4504.36|4504.36|4504.36|4504.36|4504.36|4504.36|4504.36|0
1630934960000|2021-09-06 13:29:20|4505.6|4505.6|4505.6|4505.6|4505.6|4505.6|4505.6|4505.6|0
1630935000000|2021-09-06 13:30:00|4504.36|4504.36|4504.36|4504.36|4504.36|4504.36|4504.36|4504.36|0
1630935030000|2021-09-06 13:30:30|4504.49|4504.49|4504.53|4504.53|4504.53|4504.53|4504.36|4504.36|0
1630935080000|2021-09-06 13:31:20|4504.66|4504.66|4504.66|4504.66|4504.66|4504.66|4504.66|4504.66|0
1630935090000|2021-09-06 13:31:30|4504.4|4504.4|4504.4|4504.4|4504.4|4504.4|4504.4|4504.4|0
1630935100000|2021-09-06 13:31:40|4504.28|4504.28|4505.39|4505.39|4505.39|4505.39|4504.15|4504.15|0
1630935210000|2021-09-06 13:33:30|4505.26|4505.26|4505.26|4505.26|4505.26|4505.26|4505.26|4505.26|0
1630935230000|2021-09-06 13:33:50|4504.02|4504.02|4504.02|4504.02|4504.02|4504.02|4504.02|4504.02|0
1630935310000|2021-09-06 13:35:10|4505.26|4505.26|4504.02|4504.02|4505.26|4505.26|4504.02|4504.02|0
1630935330000|2021-09-06 13:35:30|4502.78|4502.78|4502.78|4502.78|4502.78|4502.78|4502.78|4502.78|0
1630935410000|2021-09-06 13:36:50|4504.02|4504.02|4506.5|4506.5|4506.5|4506.5|4504.02|4504.02|0
1630935420000|2021-09-06 13:37:00|4505.26|4505.26|4505.26|4505.26|4505.26|4505.26|4505.26|4505.26|0
1630935440000|2021-09-06 13:37:20|4505.09|4505.09|4505.09|4505.09|4505.09|4505.09|4505.09|4505.09|0
1630935470000|2021-09-06 13:37:50|4503.85|4503.85|4503.85|4503.85|4503.85|4503.85|4503.85|4503.85|0
1630935540000|2021-09-06 13:39:00|4503.73|4503.73|4503.56|4503.56|4503.73|4503.73|4503.56|4503.56|0
1630935600000|2021-09-06 13:40:00|4503.43|4503.43|4503.43|4503.43|4503.43|4503.43|4503.43|4503.43|0
1630935610000|2021-09-06 13:40:10|4503.3|4503.3|4503.18|4503.18|4503.3|4503.3|4503.18|4503.18|0
1630935660000|2021-09-06 13:41:00|4503.52|4503.52|4503.52|4503.52|4503.52|4503.52|4503.52|4503.52|0
1630935670000|2021-09-06 13:41:10|4504.75|4504.75|4504.75|4504.75|4504.75|4504.75|4504.75|4504.75|0
1630935780000|2021-09-06 13:43:00|4504.88|4504.88|4505.14|4505.14|4505.14|4505.14|4504.63|4504.63|0
1630935850000|2021-09-06 13:44:10|4504.88|4504.88|4504.88|4504.88|4504.88|4504.88|4504.88|4504.88|0
1630935860000|2021-09-06 13:44:20|4504.63|4504.63|4504.63|4504.63|4504.63|4504.63|4504.63|4504.63|0
1630935870000|2021-09-06 13:44:30|4504.8|4504.8|4504.8|4504.8|4504.8|4504.8|4504.8|4504.8|0
1630935880000|2021-09-06 13:44:40|4504.93|4504.93|4505.05|4505.05|4505.05|4505.05|4504.93|4504.93|0
1630935900000|2021-09-06 13:45:00|4505.23|4505.23|4505.23|4505.23|4505.23|4505.23|4505.05|4505.05|0
1630936010000|2021-09-06 13:46:50|4505.1|4505.1|4505.1|4505.1|4505.1|4505.1|4505.1|4505.1|0
1630936080000|2021-09-06 13:48:00|4506.34|4506.34|4506.34|4506.34|4506.34|4506.34|4506.34|4506.34|0
1630936160000|2021-09-06 13:49:20|4506.08|4506.08|4506.08|4506.08|4506.08|4506.08|4506.08|4506.08|0
1630936180000|2021-09-06 13:49:40|4506.34|4506.34|4506.34|4506.34|4506.34|4506.34|4506.34|4506.34|0
1630936220000|2021-09-06 13:50:20|4506.21|4506.21|4506.21|4506.21|4506.21|4506.21|4506.21|4506.21|0
1630936300000|2021-09-06 13:51:40|4506.08|4506.08|4506.21|4506.21|4506.21|4506.21|4506.08|4506.08|0
1630936370000|2021-09-06 13:52:50|4506.08|4506.08|4506.08|4506.08|4506.08|4506.08|4506.08|4506.08|0
1630936410000|2021-09-06 13:53:30|4506.21|4506.21|4506.21|4506.21|4506.21|4506.21|4506.21|4506.21|0
1630936440000|2021-09-06 13:54:00|4506.38|4506.38|4506.21|4506.21|4506.38|4506.38|4506.21|4506.21|0
1630936490000|2021-09-06 13:54:50|4506.08|4506.08|4506.08|4506.08|4506.08|4506.08|4506.08|4506.08|0
1630936500000|2021-09-06 13:55:00|4506.34|4506.34|4506.34|4506.34|4506.34|4506.34|4506.34|4506.34|0
1630936540000|2021-09-06 13:55:40|4506.59|4506.59|4506.59|4506.59|4506.59|4506.59|4506.59|4506.59|0
1630936590000|2021-09-06 13:56:30|4507.83|4507.83|4506.59|4506.59|4507.83|4507.83|4506.59|4506.59|0
1630936630000|2021-09-06 13:57:10|4506.47|4506.47|4506.47|4506.47|4506.47|4506.47|4506.47|4506.47|0
1630936710000|2021-09-06 13:58:30|4507.7|4507.7|4507.7|4507.7|4507.7|4507.7|4507.7|4507.7|0
1630936730000|2021-09-06 13:58:50|4507.58|4507.58|4507.58|4507.58|4507.58|4507.58|4507.58|4507.58|0
1630936750000|2021-09-06 13:59:10|4506.34|4506.34|4506.34|4506.34|4506.34|4506.34|4506.34|4506.34|0
1630936800000|2021-09-06 14:00:00|4510.06|4510.06|4510.06|4510.06|4510.06|4510.06|4510.06|4510.06|0
1630936840000|2021-09-06 14:00:40|4508.82|4508.82|4506.34|4506.34|4508.82|4508.82|4506.34|4506.34|0
1630936850000|2021-09-06 14:00:50|4505.1|4505.1|4505.1|4505.1|4505.1|4505.1|4505.1|4505.1|0
1630936860000|2021-09-06 14:01:00|4505.35|4505.35|4505.35|4505.35|4505.35|4505.35|4505.35|4505.35|0
1630936880000|2021-09-06 14:01:20|4505.61|4505.61|4505.61|4505.61|4505.61|4505.61|4505.61|4505.61|0
1630936950000|2021-09-06 14:02:30|4504.37|4504.37|4504.37|4504.37|4504.37|4504.37|4504.37|4504.37|0
1630936990000|2021-09-06 14:03:10|4505.61|4505.61|4505.61|4505.61|4505.61|4505.61|4505.61|4505.61|0
1630937060000|2021-09-06 14:04:20|4506.85|4506.85|4506.85|4506.85|4506.85|4506.85|4506.85|4506.85|0
1630937100000|2021-09-06 14:05:00|4508.09|4508.09|4508.09|4508.09|4508.09|4508.09|4508.09|4508.09|0
1630937110000|2021-09-06 14:05:10|4507.96|4507.96|4506.59|4506.59|4507.96|4507.96|4506.59|4506.59|0
1630937180000|2021-09-06 14:06:20|4506.85|4506.85|4506.85|4506.85|4506.85|4506.85|4506.85|4506.85|0
1630937200000|2021-09-06 14:06:40|4505.61|4505.61|4505.61|4505.61|4505.61|4505.61|4505.61|4505.61|0
1630937270000|2021-09-06 14:07:50|4505.35|4505.35|4505.35|4505.35|4505.35|4505.35|4505.35|4505.35|0
1630937290000|2021-09-06 14:08:10|4505.23|4505.23|4505.23|4505.23|4505.23|4505.23|4505.23|4505.23|0
1630937350000|2021-09-06 14:09:10|4505.35|4505.35|4505.35|4505.35|4505.35|4505.35|4505.35|4505.35|0
1630937420000|2021-09-06 14:10:20|4505.42|4505.42|4504.11|4504.11|4505.42|4505.42|4504.11|4504.11|0
1630937450000|2021-09-06 14:10:50|4504.24|4504.24|4504.24|4504.24|4504.24|4504.24|4504.24|4504.24|0
1630937490000|2021-09-06 14:11:30|4504.37|4504.37|4504.37|4504.37|4504.37|4504.37|4504.37|4504.37|0
1630937500000|2021-09-06 14:11:40|4504.49|4504.49|4505.73|4505.73|4505.73|4505.73|4504.49|4504.49|0
1630937660000|2021-09-06 14:14:20|4505.99|4505.99|4506.11|4506.11|4506.11|4506.11|4505.99|4505.99|0
1630937700000|2021-09-06 14:15:00|4507.35|4507.35|4507.35|4507.35|4507.35|4507.35|4507.35|4507.35|0
1630937720000|2021-09-06 14:15:20|4506.11|4506.11|4506.11|4506.11|4506.11|4506.11|4506.11|4506.11|0
1630937850000|2021-09-06 14:17:30|4504.88|4504.88|4504.88|4504.88|4504.88|4504.88|4504.88|4504.88|0
1630937860000|2021-09-06 14:17:40|4504.7|4504.7|4504.7|4504.7|4504.7|4504.7|4504.7|4504.7|0
1630937980000|2021-09-06 14:19:40|4504.64|4504.64|4505.82|4505.82|4505.82|4505.82|4504.58|4504.58|0
1630937990000|2021-09-06 14:19:50|4505.94|4505.94|4506.07|4506.07|4506.07|4506.07|4505.94|4505.94|0
1630938050000|2021-09-06 14:20:50|4505.94|4505.94|4505.94|4505.94|4505.94|4505.94|4505.94|4505.94|0
1630938140000|2021-09-06 14:22:20|4506.07|4506.07|4506.07|4506.07|4506.07|4506.07|4506.07|4506.07|0
1630938190000|2021-09-06 14:23:10|4504.83|4504.83|4504.83|4504.83|4504.83|4504.83|4504.83|4504.83|0
1630938200000|2021-09-06 14:23:20|4503.59|4503.59|4503.59|4503.59|4503.59|4503.59|4503.59|4503.59|0
1630938210000|2021-09-06 14:23:30|4502.35|4502.35|4502.35|4502.35|4502.35|4502.35|4502.35|4502.35|0
1630938220000|2021-09-06 14:23:40|4503.59|4503.59|4503.59|4503.59|4503.59|4503.59|4503.59|4503.59|0
1630938230000|2021-09-06 14:23:50|4502.35|4502.35|4502.35|4502.35|4502.35|4502.35|4502.35|4502.35|0
1630938270000|2021-09-06 14:24:30|4502.61|4502.61|4501.37|4501.37|4502.61|4502.61|4501.37|4501.37|0
1630938290000|2021-09-06 14:24:50|4501.24|4501.24|4501.11|4501.11|4501.24|4501.24|4501.11|4501.11|0
1630938430000|2021-09-06 14:27:10|4502.35|4502.35|4502.35|4502.35|4502.35|4502.35|4502.35|4502.35|0
1630938440000|2021-09-06 14:27:20|4502.52|4502.52|4502.52|4502.52|4502.52|4502.52|4502.52|4502.52|0
1630938450000|2021-09-06 14:27:30|4502.7|4502.7|4502.7|4502.7|4502.7|4502.7|4502.7|4502.7|0
1630938560000|2021-09-06 14:29:20|4501.46|4501.46|4501.46|4501.46|4501.46|4501.46|4501.46|4501.46|0
1630938590000|2021-09-06 14:29:50|4501.33|4501.33|4501.33|4501.33|4501.33|4501.33|4501.33|4501.33|0
1630938660000|2021-09-06 14:31:00|4501.71|4501.71|4503.33|4503.33|4503.33|4503.33|4501.71|4501.71|0
1630938720000|2021-09-06 14:32:00|4503.46|4503.46|4503.46|4503.46|4503.46|4503.46|4503.46|4503.46|0
1630938740000|2021-09-06 14:32:20|4503.59|4503.59|4503.59|4503.59|4503.59|4503.59|4503.59|4503.59|0
1630938750000|2021-09-06 14:32:30|4503.46|4503.46|4503.46|4503.46|4503.46|4503.46|4503.46|4503.46|0
1630938840000|2021-09-06 14:34:00|4503.63|4503.63|4502.39|4502.39|4503.63|4503.63|4502.39|4502.39|0
1630938940000|2021-09-06 14:35:40|4501.15|4501.15|4501.15|4501.15|4501.15|4501.15|4501.15|4501.15|0
1630938960000|2021-09-06 14:36:00|4501.28|4501.28|4501.66|4501.66|4501.66|4501.66|4501.28|4501.28|0
1630938980000|2021-09-06 14:36:20|4501.53|4501.53|4501.66|4501.66|4501.66|4501.66|4501.53|4501.53|0
1630938990000|2021-09-06 14:36:30|4500.42|4500.42|4500.42|4500.42|4500.42|4500.42|4500.42|4500.42|0
1630939110000|2021-09-06 14:38:30|4501.66|4501.66|4501.66|4501.66|4501.66|4501.66|4501.66|4501.66|0
1630939160000|2021-09-06 14:39:20|4500.42|4500.42|4501.66|4501.66|4501.66|4501.66|4500.42|4500.42|0
1630939180000|2021-09-06 14:39:40|4501.4|4501.4|4501.4|4501.4|4501.4|4501.4|4501.4|4501.4|0
1630939190000|2021-09-06 14:39:50|4501.28|4501.28|4501.4|4501.4|4501.4|4501.4|4501.28|4501.28|0
1630939200000|2021-09-06 14:40:00|4502.64|4502.64|4502.64|4502.64|4502.64|4502.64|4502.64|4502.64|0
1630939230000|2021-09-06 14:40:30|4502.26|4502.26|4502.26|4502.26|4502.26|4502.26|4502.26|4502.26|0
1630939250000|2021-09-06 14:40:50|4502.14|4502.14|4502.14|4502.14|4502.14|4502.14|4502.14|4502.14|0
1630939280000|2021-09-06 14:41:20|4502.31|4502.31|4502.31|4502.31|4502.31|4502.31|4502.31|4502.31|0
1630939300000|2021-09-06 14:41:40|4502.18|4502.18|4502.18|4502.18|4502.18|4502.18|4502.18|4502.18|0
1630939410000|2021-09-06 14:43:30|4502.31|4502.31|4502.99|4502.99|4502.99|4502.99|4502.31|4502.31|0
1630939420000|2021-09-06 14:43:40|4503.16|4503.16|4503.16|4503.16|4503.16|4503.16|4503.16|4503.16|0
1630939430000|2021-09-06 14:43:50|4503.09|4503.09|4503.16|4503.16|4503.16|4503.16|4503.09|4503.09|0
1630939460000|2021-09-06 14:44:20|4503.03|4503.03|4503.03|4503.03|4503.03|4503.03|4503.03|4503.03|0
1630939570000|2021-09-06 14:46:10|4501.79|4501.79|4502.38|4502.38|4502.38|4502.38|4501.79|4501.79|0
1630939580000|2021-09-06 14:46:20|4502.51|4502.51|4502.51|4502.51|4502.51|4502.51|4502.51|4502.51|0
1630939600000|2021-09-06 14:46:40|4502.25|4502.25|4502.25|4502.25|4502.38|4502.38|4502.25|4502.25|0
1630939610000|2021-09-06 14:46:50|4502.38|4502.38|4502.38|4502.38|4502.38|4502.38|4502.38|4502.38|0
1630939650000|2021-09-06 14:47:30|4502.03|4502.03|4502.03|4502.03|4502.03|4502.03|4502.03|4502.03|0
1630939730000|2021-09-06 14:48:50|4501.78|4501.78|4501.65|4501.65|4501.78|4501.78|4501.65|4501.65|0
1630939750000|2021-09-06 14:49:10|4501.53|4501.53|4501.53|4501.53|4501.53|4501.53|4501.53|4501.53|0
1630939780000|2021-09-06 14:49:40|4501.27|4501.27|4501.27|4501.27|4501.27|4501.27|4501.27|4501.27|0
1630939820000|2021-09-06 14:50:20|4500.03|4500.03|4500.03|4500.03|4500.03|4500.03|4500.03|4500.03|0
1630939930000|2021-09-06 14:52:10|4499.91|4499.91|4499.91|4499.91|4499.91|4499.91|4499.91|4499.91|0
1630939940000|2021-09-06 14:52:20|4500.03|4500.03|4500.29|4500.29|4500.29|4500.29|4500.03|4500.03|0
1630939960000|2021-09-06 14:52:40|4499.05|4499.05|4499.05|4499.05|4499.05|4499.05|4499.05|4499.05|0
1630940000000|2021-09-06 14:53:20|4498.79|4498.79|4498.79|4498.79|4498.79|4498.79|4498.79|4498.79|0
1630940100000|2021-09-06 14:55:00|4498.67|4498.67|4498.67|4498.67|4498.67|4498.67|4498.67|4498.67|0
1630940130000|2021-09-06 14:55:30|4499.91|4499.91|4499.91|4499.91|4499.91|4499.91|4499.91|4499.91|0
1630940150000|2021-09-06 14:55:50|4499.65|4499.65|4499.65|4499.65|4499.65|4499.65|4499.65|4499.65|0
1630940160000|2021-09-06 14:56:00|4500.89|4500.89|4500.89|4500.89|4500.89|4500.89|4500.89|4500.89|0
1630940210000|2021-09-06 14:56:50|4501.02|4501.02|4501.02|4501.02|4501.02|4501.02|4501.02|4501.02|0
1630940220000|2021-09-06 14:57:00|4500.89|4500.89|4500.89|4500.89|4500.89|4500.89|4500.89|4500.89|0
1630940410000|2021-09-06 15:00:10|4501.27|4501.27|4501.27|4501.27|4501.27|4501.27|4501.27|4501.27|0
1630940450000|2021-09-06 15:00:50|4501.44|4501.44|4501.27|4501.27|4501.44|4501.44|4501.27|4501.27|0
1630940480000|2021-09-06 15:01:20|4501.4|4501.4|4501.57|4501.57|4501.57|4501.57|4501.4|4501.4|0
1630940490000|2021-09-06 15:01:30|4500.33|4500.33|4500.33|4500.33|4500.33|4500.33|4500.33|4500.33|0
1630940540000|2021-09-06 15:02:20|4500.51|4500.51|4500.51|4500.51|4500.51|4500.51|4500.51|4500.51|0
1630940600000|2021-09-06 15:03:20|4500.44|4500.44|4501.62|4501.62|4501.62|4501.62|4500.38|4500.38|0
1630940610000|2021-09-06 15:03:30|4501.74|4501.74|4502.13|4502.13|4502.13|4502.13|4501.74|4501.74|0
1630940680000|2021-09-06 15:04:40|4502.25|4502.25|4502.38|4502.38|4502.38|4502.38|4502.25|4502.25|0
1630940700000|2021-09-06 15:05:00|4502.25|4502.25|4502.25|4502.25|4502.25|4502.25|4502.25|4502.25|0
1630940800000|2021-09-06 15:06:40|4502.13|4502.13|4501.74|4501.74|4502.13|4502.13|4501.74|4501.74|0
1630940810000|2021-09-06 15:06:50|4501.91|4501.91|4501.79|4501.79|4501.91|4501.91|4501.79|4501.79|0
1630940820000|2021-09-06 15:07:00|4501.91|4501.91|4502.04|4502.04|4502.04|4502.04|4501.91|4501.91|0
1630940840000|2021-09-06 15:07:20|4501.91|4501.91|4501.91|4501.91|4501.91|4501.91|4501.91|4501.91|0
1630940860000|2021-09-06 15:07:40|4500.68|4500.68|4500.68|4500.68|4500.68|4500.68|4500.68|4500.68|0
1630940900000|2021-09-06 15:08:20|4501.91|4501.91|4501.79|4501.79|4501.91|4501.91|4501.79|4501.79|0
1630940970000|2021-09-06 15:09:30|4501.66|4501.66|4501.66|4501.66|4501.66|4501.66|4501.66|4501.66|0
1630941050000|2021-09-06 15:10:50|4501.28|4501.28|4501.28|4501.28|4501.28|4501.28|4501.28|4501.28|0
1630941090000|2021-09-06 15:11:30|4501.41|4501.41|4501.41|4501.41|4501.41|4501.41|4501.41|4501.41|0
1630941100000|2021-09-06 15:11:40|4501.53|4501.53|4501.53|4501.53|4501.53|4501.53|4501.53|4501.53|0
1630941160000|2021-09-06 15:12:40|4500.29|4500.29|4500.29|4500.29|4500.29|4500.29|4500.29|4500.29|0
1630941240000|2021-09-06 15:14:00|4500.42|4500.42|4500.42|4500.42|4500.42|4500.42|4500.42|4500.42|0
1630941300000|2021-09-06 15:15:00|4500.17|4500.17|4500.17|4500.17|4500.17|4500.17|4500.17|4500.17|0
1630941310000|2021-09-06 15:15:10|4500.04|4500.04|4500.17|4500.17|4500.17|4500.17|4500.04|4500.04|0
1630941320000|2021-09-06 15:15:20|4500.04|4500.04|4500.04|4500.04|4500.04|4500.04|4500.04|4500.04|0
1630941350000|2021-09-06 15:15:50|4499.66|4499.66|4499.66|4499.66|4499.66|4499.66|4499.66|4499.66|0
1630941370000|2021-09-06 15:16:10|4498.42|4498.42|4498.42|4498.42|4498.42|4498.42|4498.42|4498.42|0
1630941400000|2021-09-06 15:16:40|4498.55|4498.55|4498.93|4498.93|4498.93|4498.93|4498.55|4498.55|0
1630941420000|2021-09-06 15:17:00|4496.45|4496.45|4496.32|4496.32|4496.45|4496.45|4496.32|4496.32|0
1630941450000|2021-09-06 15:17:30|4496.49|4496.49|4496.49|4496.49|4496.49|4496.49|4496.49|4496.49|0
1630941470000|2021-09-06 15:17:50|4496.37|4496.37|4496.37|4496.37|4496.37|4496.37|4496.37|4496.37|0
1630941490000|2021-09-06 15:18:10|4496.11|4496.11|4496.11|4496.11|4496.11|4496.11|4496.11|4496.11|0
1630941500000|2021-09-06 15:18:20|4497.35|4497.35|4497.35|4497.35|4497.35|4497.35|4497.35|4497.35|0
1630941510000|2021-09-06 15:18:30|4496.11|4496.11|4496.11|4496.11|4496.11|4496.11|4496.11|4496.11|0
1630941530000|2021-09-06 15:18:50|4495.98|4495.98|4495.98|4495.98|4495.98|4495.98|4495.98|4495.98|0
1630941550000|2021-09-06 15:19:10|4495.81|4495.81|4495.86|4495.86|4495.98|4495.98|4495.69|4495.69|0
1630941560000|2021-09-06 15:19:20|4496.11|4496.11|4496.11|4496.11|4496.11|4496.11|4496.11|4496.11|0
1630941570000|2021-09-06 15:19:30|4498.59|4498.59|4496.11|4496.11|4498.59|4498.59|4496.11|4496.11|0
1630941600000|2021-09-06 15:20:00|4495.86|4495.86|4495.73|4495.73|4495.86|4495.86|4495.73|4495.73|0
1630941610000|2021-09-06 15:20:10|4495.86|4495.86|4495.86|4495.86|4495.86|4495.86|4495.86|4495.86|0
1630941620000|2021-09-06 15:20:20|4495.73|4495.73|4495.73|4495.73|4495.73|4495.73|4495.73|4495.73|0
1630941630000|2021-09-06 15:20:30|4495.9|4495.9|4495.9|4495.9|4495.9|4495.9|4495.9|4495.9|0
1630941670000|2021-09-06 15:21:10|4496.03|4496.03|4496.03|4496.03|4497.27|4497.27|4496.03|4496.03|0
1630941710000|2021-09-06 15:21:50|4495.9|4495.9|4495.9|4495.9|4495.9|4495.9|4495.9|4495.9|0
1630941740000|2021-09-06 15:22:20|4495.77|4495.77|4495.77|4495.77|4495.77|4495.77|4495.77|4495.77|0
1630941800000|2021-09-06 15:23:20|4495.6|4495.6|4495.6|4495.6|4495.6|4495.6|4495.6|4495.6|0
1630941810000|2021-09-06 15:23:30|4495.48|4495.48|4495.48|4495.48|4495.48|4495.48|4495.48|4495.48|0
1630941840000|2021-09-06 15:24:00|4495.6|4495.6|4495.6|4495.6|4495.6|4495.6|4495.6|4495.6|0
1630941860000|2021-09-06 15:24:20|4495.48|4495.48|4495.48|4495.48|4495.48|4495.48|4495.48|4495.48|0
1630941880000|2021-09-06 15:24:40|4495.6|4495.6|4495.6|4495.6|4495.6|4495.6|4495.6|4495.6|0
1630941890000|2021-09-06 15:24:50|4495.48|4495.48|4495.48|4495.48|4495.48|4495.48|4495.48|4495.48|0
1630941930000|2021-09-06 15:25:30|4495.6|4495.6|4495.73|4495.73|4495.73|4495.73|4495.6|4495.6|0
1630941940000|2021-09-06 15:25:40|4495.86|4495.86|4494.62|4494.62|4495.86|4495.86|4494.62|4494.62|0
1630941980000|2021-09-06 15:26:20|4494.75|4494.75|4494.75|4494.75|4494.75|4494.75|4494.75|4494.75|0
1630942000000|2021-09-06 15:26:40|4493.51|4493.51|4493.51|4493.51|4493.51|4493.51|4493.51|4493.51|0
1630942010000|2021-09-06 15:26:50|4493.38|4493.38|4493.51|4493.51|4493.51|4493.51|4493.38|4493.38|0
1630942040000|2021-09-06 15:27:20|4494.75|4494.75|4494.87|4494.87|4494.87|4494.87|4494.75|4494.75|0
1630942070000|2021-09-06 15:27:50|4494.75|4494.75|4494.75|4494.75|4494.75|4494.75|4494.75|4494.75|0
1630942080000|2021-09-06 15:28:00|4495|4495|4495|4495|4495|4495|4495|4495|0
1630942120000|2021-09-06 15:28:40|4495.17|4495.17|4495.17|4495.17|4495.17|4495.17|4495.17|4495.17|0
1630942150000|2021-09-06 15:29:10|4495.04|4495.04|4495.04|4495.04|4495.04|4495.04|4495.04|4495.04|0
1630942160000|2021-09-06 15:29:20|4496.28|4496.28|4496.28|4496.28|4496.28|4496.28|4496.28|4496.28|0
1630942170000|2021-09-06 15:29:30|4497.52|4497.52|4497.35|4497.35|4497.52|4497.52|4497.18|4497.18|0
1630942180000|2021-09-06 15:29:40|4496.11|4496.11|4497.23|4497.23|4497.23|4497.23|4495.99|4495.99|0
1630942190000|2021-09-06 15:29:50|4498.47|4498.47|4498.38|4498.38|4498.64|4498.64|4498.38|4498.38|0
1630998920000|2021-09-07 07:15:20|4480.8|4480.8|4480.8|4480.8|4480.8|4480.8|4479.56|4479.56|0
1630998940000|2021-09-07 07:15:40|4480.67|4480.67|4480.67|4480.67|4480.67|4480.67|4480.67|4480.67|0
1630998950000|2021-09-07 07:15:50|4481.18|4481.18|4481.18|4481.18|4481.18|4481.18|4481.18|4481.18|0
1630998980000|2021-09-07 07:16:20|4481.43|4481.43|4482.67|4482.67|4485.15|4485.15|4481.43|4481.43|0
1630999060000|2021-09-07 07:17:40|4482.54|4482.54|4482.54|4482.54|4482.54|4482.54|4482.54|4482.54|0
1630999080000|2021-09-07 07:18:00|4483.78|4483.78|4485.02|4485.02|4485.02|4485.02|4483.78|4483.78|0
1630999190000|2021-09-07 07:19:50|4484.34|4484.34|4484.34|4484.34|4484.34|4484.34|4484.34|4484.34|0
1630999240000|2021-09-07 07:20:40|4484.47|4484.47|4481.99|4481.99|4484.47|4484.47|4481.99|4481.99|0
1630999260000|2021-09-07 07:21:00|4482.67|4482.67|4482.67|4482.67|4482.67|4482.67|4482.67|4482.67|0
1630999280000|2021-09-07 07:21:20|4482.84|4482.84|4482.84|4482.84|4482.84|4482.84|4482.84|4482.84|0
1630999300000|2021-09-07 07:21:40|4482.71|4482.71|4485.06|4485.06|4485.06|4485.06|4482.59|4482.59|0
1630999370000|2021-09-07 07:22:50|4485.7|4485.7|4485.7|4485.7|4485.7|4485.7|4485.7|4485.7|0
1630999420000|2021-09-07 07:23:40|4484.46|4484.46|4484.46|4484.46|4484.46|4484.46|4484.46|4484.46|0
1630999430000|2021-09-07 07:23:50|4484.08|4484.08|4484.08|4484.08|4484.08|4484.08|4484.08|4484.08|0
1630999460000|2021-09-07 07:24:20|4482.84|4482.84|4482.84|4482.84|4482.84|4482.84|4482.84|4482.84|0
1630999480000|2021-09-07 07:24:40|4481.6|4481.6|4481.6|4481.6|4481.6|4481.6|4481.6|4481.6|0
1630999510000|2021-09-07 07:25:10|4481.85|4481.85|4481.85|4481.85|4481.85|4481.85|4481.85|4481.85|0
1630999530000|2021-09-07 07:25:30|4481.73|4481.73|4481.73|4481.73|4481.73|4481.73|4481.73|4481.73|0
1630999560000|2021-09-07 07:26:00|4480.49|4480.49|4480.49|4480.49|4480.49|4480.49|4480.49|4480.49|0
1630999640000|2021-09-07 07:27:20|4480.66|4480.66|4480.66|4480.66|4480.66|4480.66|4480.66|4480.66|0
1630999660000|2021-09-07 07:27:40|4481.9|4481.9|4481.9|4481.9|4481.9|4481.9|4481.9|4481.9|0
1630999750000|2021-09-07 07:29:10|4482.41|4482.41|4482.41|4482.41|4482.41|4482.41|4482.41|4482.41|0
1630999790000|2021-09-07 07:29:50|4482.58|4482.58|4482.58|4482.58|4482.58|4482.58|4482.58|4482.58|0
1630999870000|2021-09-07 07:31:10|4482.45|4482.45|4482.45|4482.45|4482.45|4482.45|4482.45|4482.45|0
1630999880000|2021-09-07 07:31:20|4483.69|4483.69|4483.69|4483.69|4483.69|4483.69|4483.69|4483.69|0
1630999900000|2021-09-07 07:31:40|4483.56|4483.56|4483.56|4483.56|4483.56|4483.56|4483.56|4483.56|0
1630999930000|2021-09-07 07:32:10|4486.04|4486.04|4486.04|4486.04|4486.04|4486.04|4486.04|4486.04|0
1630999970000|2021-09-07 07:32:50|4487.28|4487.28|4487.28|4487.28|4487.28|4487.28|4487.28|4487.28|0
1630999990000|2021-09-07 07:33:10|4486.04|4486.04|4486.04|4486.04|4486.04|4486.04|4486.04|4486.04|0
1631000070000|2021-09-07 07:34:30|4484.8|4484.8|4483.56|4483.56|4484.8|4484.8|4483.56|4483.56|0
1631000080000|2021-09-07 07:34:40|4482.33|4482.33|4482.33|4482.33|4482.33|4482.33|4482.33|4482.33|0
1631000090000|2021-09-07 07:34:50|4481.09|4481.09|4479.21|4479.21|4481.09|4481.09|4479.21|4479.21|0
1631000110000|2021-09-07 07:35:10|4477.97|4477.97|4477.97|4477.97|4477.97|4477.97|4477.97|4477.97|0
1631000140000|2021-09-07 07:35:40|4477.8|4477.8|4477.8|4477.8|4477.8|4477.8|4477.8|4477.8|0
1631000150000|2021-09-07 07:35:50|4476.06|4476.06|4476.06|4476.06|4476.06|4476.06|4476.06|4476.06|0
1631000160000|2021-09-07 07:36:00|4476.82|4476.82|4476.94|4476.94|4476.94|4476.94|4476.82|4476.82|0
1631000170000|2021-09-07 07:36:10|4476.82|4476.82|4476.94|4476.94|4476.94|4476.94|4476.82|4476.82|0
1631000180000|2021-09-07 07:36:20|4476.69|4476.69|4476.69|4476.69|4476.69|4476.69|4476.69|4476.69|0
1631000190000|2021-09-07 07:36:30|4477.07|4477.07|4477.07|4477.07|4477.07|4477.07|4477.07|4477.07|0
1631000230000|2021-09-07 07:37:10|4476.9|4476.9|4476.9|4476.9|4476.9|4476.9|4476.9|4476.9|0
1631000250000|2021-09-07 07:37:30|4477.6|4477.6|4477.6|4477.6|4477.6|4477.6|4477.6|4477.6|0
1631000260000|2021-09-07 07:37:40|4477.92|4477.92|4477.92|4477.92|4477.92|4477.92|4477.92|4477.92|0
1631000280000|2021-09-07 07:38:00|4479.16|4479.16|4479.16|4479.16|4479.16|4479.16|4479.16|4479.16|0
1631000300000|2021-09-07 07:38:20|4479.92|4479.92|4479.92|4479.92|4479.92|4479.92|4479.92|4479.92|0
1631000350000|2021-09-07 07:39:10|4478.68|4478.68|4478.68|4478.68|4478.68|4478.68|4478.68|4478.68|0
1631000450000|2021-09-07 07:40:50|4479.02|4479.02|4479.2|4479.2|4479.2|4479.2|4479.02|4479.02|0
1631000500000|2021-09-07 07:41:40|4479.83|4479.83|4479.83|4479.83|4479.83|4479.83|4479.83|4479.83|0
1631000510000|2021-09-07 07:41:50|4479.7|4479.7|4479.45|4479.45|4479.7|4479.7|4479.45|4479.45|0
1631000600000|2021-09-07 07:43:20|4478.21|4478.21|4478.21|4478.21|4478.21|4478.21|4478.21|4478.21|0
1631000700000|2021-09-07 07:45:00|4480.69|4480.69|4480.69|4480.69|4480.69|4480.69|4480.69|4480.69|0
1631000710000|2021-09-07 07:45:10|4481.93|4481.93|4481.93|4481.93|4481.93|4481.93|4481.93|4481.93|0
1631000720000|2021-09-07 07:45:20|4485.65|4485.65|4485.65|4485.65|4485.65|4485.65|4485.65|4485.65|0
1631000740000|2021-09-07 07:45:40|4485.26|4485.26|4485.26|4485.26|4485.26|4485.26|4485.26|4485.26|0
1631000760000|2021-09-07 07:46:00|4485.44|4485.44|4485.44|4485.44|4485.44|4485.44|4485.44|4485.44|0
1631000810000|2021-09-07 07:46:50|4484.2|4484.2|4482.96|4482.96|4484.2|4484.2|4482.96|4482.96|0
1631000830000|2021-09-07 07:47:10|4484.2|4484.2|4484.2|4484.2|4484.2|4484.2|4484.2|4484.2|0
1631000880000|2021-09-07 07:48:00|4483.69|4483.69|4483.69|4483.69|4483.69|4483.69|4483.69|4483.69|0
1631000960000|2021-09-07 07:49:20|4484.03|4484.03|4484.03|4484.03|4484.03|4484.03|4484.03|4484.03|0
1631001060000|2021-09-07 07:51:00|4486.51|4486.51|4486.51|4486.51|4486.51|4486.51|4486.51|4486.51|0
1631001070000|2021-09-07 07:51:10|4486.39|4486.39|4486.39|4486.39|4486.39|4486.39|4486.39|4486.39|0
1631001120000|2021-09-07 07:52:00|4486.56|4486.56|4486.56|4486.56|4486.56|4486.56|4486.56|4486.56|0
1631001250000|2021-09-07 07:54:10|4487.8|4487.8|4487.8|4487.8|4487.8|4487.8|4487.8|4487.8|0
1631001300000|2021-09-07 07:55:00|4487.29|4487.29|4487.29|4487.29|4487.29|4487.29|4487.29|4487.29|0
1631001370000|2021-09-07 07:56:10|4488.53|4488.53|4488.53|4488.53|4488.53|4488.53|4488.53|4488.53|0
1631001380000|2021-09-07 07:56:20|4489.04|4489.04|4489.04|4489.04|4489.04|4489.04|4489.04|4489.04|0
1631001430000|2021-09-07 07:57:10|4489.42|4489.42|4489.42|4489.42|4489.42|4489.42|4489.42|4489.42|0
1631001550000|2021-09-07 07:59:10|4489.04|4489.04|4489.21|4489.21|4489.21|4489.21|4489.04|4489.04|0
1631001570000|2021-09-07 07:59:30|4487.97|4487.97|4487.97|4487.97|4487.97|4487.97|4487.97|4487.97|0
1631001640000|2021-09-07 08:00:40|4487.59|4487.59|4487.59|4487.59|4487.59|4487.59|4487.59|4487.59|0
1631001730000|2021-09-07 08:02:10|4486.35|4486.35|4485.11|4485.11|4486.35|4486.35|4485.11|4485.11|0
1631001750000|2021-09-07 08:02:30|4484.77|4484.77|4484.77|4484.77|4484.77|4484.77|4484.77|4484.77|0
1631001790000|2021-09-07 08:03:10|4483.53|4483.53|4483.53|4483.53|4483.53|4483.53|4483.53|4483.53|0
1631001800000|2021-09-07 08:03:20|4483.15|4483.15|4483.15|4483.15|4483.15|4483.15|4483.15|4483.15|0
1631001930000|2021-09-07 08:05:30|4483.27|4483.27|4483.53|4483.53|4483.53|4483.53|4483.27|4483.27|0
1631001990000|2021-09-07 08:06:30|4482.29|4482.29|4482.29|4482.29|4482.29|4482.29|4482.29|4482.29|0
1631002020000|2021-09-07 08:07:00|4484.77|4484.77|4484.77|4484.77|4484.77|4484.77|4484.77|4484.77|0
1631002050000|2021-09-07 08:07:30|4486.01|4486.01|4486.01|4486.01|4486.01|4486.01|4486.01|4486.01|0
1631002070000|2021-09-07 08:07:50|4485.75|4485.75|4485.71|4485.71|4485.88|4485.88|4485.71|4485.71|0
1631002140000|2021-09-07 08:09:00|4485.84|4485.84|4485.84|4485.84|4485.84|4485.84|4485.84|4485.84|0
1631002190000|2021-09-07 08:09:50|4484.6|4484.6|4484.6|4484.6|4484.6|4484.6|4484.6|4484.6|0
1631002210000|2021-09-07 08:10:10|4482.12|4482.12|4481.87|4481.87|4482.12|4482.12|4481.87|4481.87|0
1631002250000|2021-09-07 08:10:50|4481.69|4481.69|4481.69|4481.69|4481.69|4481.69|4481.69|4481.69|0
1631002260000|2021-09-07 08:11:00|4484.17|4484.17|4484.55|4484.55|4484.55|4484.55|4484.17|4484.17|0
1631002280000|2021-09-07 08:11:20|4484.81|4484.81|4484.81|4484.81|4484.81|4484.81|4484.81|4484.81|0
1631002360000|2021-09-07 08:12:40|4486.05|4486.05|4486.05|4486.05|4486.05|4486.05|4486.05|4486.05|0
1631002370000|2021-09-07 08:12:50|4487.28|4487.28|4487.28|4487.28|4487.28|4487.28|4487.28|4487.28|0
1631002530000|2021-09-07 08:15:30|4489.76|4489.76|4491|4491|4491|4491|4489.76|4489.76|0
1631002540000|2021-09-07 08:15:40|4489.76|4489.76|4489.76|4489.76|4489.76|4489.76|4489.76|4489.76|0
1631002550000|2021-09-07 08:15:50|4489.89|4489.89|4489.89|4489.89|4489.89|4489.89|4489.89|4489.89|0
1631002560000|2021-09-07 08:16:00|4490.23|4490.23|4490.23|4490.23|4490.23|4490.23|4490.23|4490.23|0
1631002590000|2021-09-07 08:16:30|4490.49|4490.49|4490.49|4490.49|4490.49|4490.49|4490.49|4490.49|0
1631002640000|2021-09-07 08:17:20|4491.73|4491.73|4491.73|4491.73|4491.73|4491.73|4491.73|4491.73|0
1631002990000|2021-09-07 08:23:10|4490.49|4490.49|4490.49|4490.49|4490.49|4490.49|4490.49|4490.49|0
1631003050000|2021-09-07 08:24:10|4489.25|4489.25|4488.01|4488.01|4489.25|4489.25|4488.01|4488.01|0
1631003090000|2021-09-07 08:24:50|4490.49|4490.49|4489.25|4489.25|4490.49|4490.49|4489.25|4489.25|0
1631003160000|2021-09-07 08:26:00|4491.73|4491.73|4491.73|4491.73|4491.73|4491.73|4491.73|4491.73|0
1631003290000|2021-09-07 08:28:10|4492.62|4492.62|4492.62|4492.62|4492.62|4492.62|4492.62|4492.62|0
1631003300000|2021-09-07 08:28:20|4491.38|4491.38|4491.38|4491.38|4491.38|4491.38|4491.38|4491.38|0
1631003500000|2021-09-07 08:31:40|4491.5|4491.5|4491.88|4491.88|4491.88|4491.88|4491.5|4491.5|0
1631003520000|2021-09-07 08:32:00|4490.65|4490.65|4490.65|4490.65|4490.65|4490.65|4490.65|4490.65|0
1631003530000|2021-09-07 08:32:10|4491.88|4491.88|4491.88|4491.88|4491.88|4491.88|4491.88|4491.88|0
1631003620000|2021-09-07 08:33:40|4491.63|4491.63|4491.63|4491.63|4491.63|4491.63|4491.63|4491.63|0
1631003630000|2021-09-07 08:33:50|4491.12|4491.12|4491.12|4491.12|4491.12|4491.12|4491.12|4491.12|0
1631003700000|2021-09-07 08:35:00|4492.36|4492.36|4492.36|4492.36|4492.36|4492.36|4492.36|4492.36|0
1631003880000|2021-09-07 08:38:00|4492.53|4492.53|4492.71|4492.71|4492.71|4492.71|4492.53|4492.53|0
1631004000000|2021-09-07 08:40:00|4493.95|4493.95|4493.95|4493.95|4493.95|4493.95|4493.95|4493.95|0
1631004010000|2021-09-07 08:40:10|4492.71|4492.71|4492.71|4492.71|4492.71|4492.71|4492.71|4492.71|0
1631004110000|2021-09-07 08:41:50|4492.88|4492.88|4492.88|4492.88|4492.88|4492.88|4492.88|4492.88|0
1631004200000|2021-09-07 08:43:20|4492.71|4492.71|4492.88|4492.88|4492.88|4492.88|4492.71|4492.71|0
1631004220000|2021-09-07 08:43:40|4493.64|4493.64|4493.77|4493.77|4493.77|4493.77|4493.64|4493.64|0
1631004230000|2021-09-07 08:43:50|4493.64|4493.64|4493.77|4493.77|4493.77|4493.77|4493.64|4493.64|0
1631004250000|2021-09-07 08:44:10|4494.4|4494.4|4494.4|4494.4|4494.66|4494.66|4494.4|4494.4|0
1631004260000|2021-09-07 08:44:20|4494.28|4494.28|4494.28|4494.28|4494.28|4494.28|4494.28|4494.28|0
1631004270000|2021-09-07 08:44:30|4494.1|4494.1|4494.1|4494.1|4494.1|4494.1|4494.1|4494.1|0
1631004310000|2021-09-07 08:45:10|4493.6|4493.6|4493.6|4493.6|4493.6|4493.6|4493.6|4493.6|0
1631004320000|2021-09-07 08:45:20|4493.34|4493.34|4493.34|4493.34|4493.34|4493.34|4493.34|4493.34|0
1631004360000|2021-09-07 08:46:00|4493.21|4493.21|4491.98|4491.98|4493.21|4493.21|4491.98|4491.98|0
1631004380000|2021-09-07 08:46:20|4490.74|4490.74|4490.74|4490.74|4490.74|4490.74|4490.74|4490.74|0
1631004440000|2021-09-07 08:47:20|4490.86|4490.86|4490.86|4490.86|4490.86|4490.86|4490.86|4490.86|0
1631004450000|2021-09-07 08:47:30|4489.62|4489.62|4489.62|4489.62|4489.62|4489.62|4489.62|4489.62|0
1631004510000|2021-09-07 08:48:30|4488.38|4488.38|4488.38|4488.38|4488.38|4488.38|4488.38|4488.38|0
1631004540000|2021-09-07 08:49:00|4488.77|4488.77|4488.77|4488.77|4488.77|4488.77|4488.77|4488.77|0
1631004600000|2021-09-07 08:50:00|4490|4490|4486.64|4486.64|4490|4490|4486.64|4486.64|0
1631004620000|2021-09-07 08:50:20|4485.4|4485.4|4485.4|4485.4|4485.4|4485.4|4485.4|4485.4|0
1631004680000|2021-09-07 08:51:20|4486.64|4486.64|4486.64|4486.64|4486.64|4486.64|4486.64|4486.64|0
1631004790000|2021-09-07 08:53:10|4486.13|4486.13|4484.64|4484.64|4486.13|4486.13|4484.64|4484.64|0
1631004860000|2021-09-07 08:54:20|4483.4|4483.4|4482.16|4482.16|4483.4|4483.4|4482.16|4482.16|0
1631004880000|2021-09-07 08:54:40|4483.4|4483.4|4483.4|4483.4|4483.4|4483.4|4483.4|4483.4|0
1631004900000|2021-09-07 08:55:00|4483.52|4483.52|4483.52|4483.52|4483.52|4483.52|4483.52|4483.52|0
1631004960000|2021-09-07 08:56:00|4484.76|4484.76|4484.76|4484.76|4484.76|4484.76|4484.76|4484.76|0
1631004980000|2021-09-07 08:56:20|4486|4486|4486|4486|4486|4486|4486|4486|0
1631005190000|2021-09-07 08:59:50|4487.24|4487.24|4487.24|4487.24|4487.24|4487.24|4487.24|4487.24|0
1631005200000|2021-09-07 09:00:00|4486|4486|4486|4486|4486|4486|4486|4486|0
1631005250000|2021-09-07 09:00:50|4485.88|4485.88|4485.88|4485.88|4485.88|4485.88|4485.88|4485.88|0
1631005260000|2021-09-07 09:01:00|4487.11|4487.11|4485.62|4485.62|4487.11|4487.11|4485.62|4485.62|0
1631005330000|2021-09-07 09:02:10|4486.86|4486.86|4486.86|4486.86|4486.86|4486.86|4486.86|4486.86|0
1631005470000|2021-09-07 09:04:30|4488.1|4488.1|4488.1|4488.1|4488.1|4488.1|4488.1|4488.1|0
1631005510000|2021-09-07 09:05:10|4485.62|4485.62|4485.62|4485.62|4485.62|4485.62|4485.62|4485.62|0
1631005590000|2021-09-07 09:06:30|4485.75|4485.75|4485.75|4485.75|4485.75|4485.75|4485.75|4485.75|0
1631005620000|2021-09-07 09:07:00|4485.81|4485.81|4485.81|4485.81|4485.81|4485.81|4485.81|4485.81|0
1631005630000|2021-09-07 09:07:10|4485.75|4485.75|4486.61|4486.61|4486.61|4486.61|4485.37|4485.37|0
1631005670000|2021-09-07 09:07:50|4486.99|4486.99|4486.99|4486.99|4486.99|4486.99|4486.99|4486.99|0
1631005680000|2021-09-07 09:08:00|4485.75|4485.75|4485.75|4485.75|4485.75|4485.75|4485.75|4485.75|0
1631005690000|2021-09-07 09:08:10|4484.51|4484.51|4484.51|4484.51|4484.51|4484.51|4484.51|4484.51|0
1631005750000|2021-09-07 09:09:10|4484.38|4484.38|4483.14|4483.14|4484.38|4484.38|4483.14|4483.14|0
1631005830000|2021-09-07 09:10:30|4481.9|4481.9|4481.9|4481.9|4481.9|4481.9|4481.9|4481.9|0
1631005900000|2021-09-07 09:11:40|4483.14|4483.14|4483.14|4483.14|4483.14|4483.14|4483.14|4483.14|0
1631005910000|2021-09-07 09:11:50|4483.02|4483.02|4482.89|4482.89|4483.02|4483.02|4482.89|4482.89|0
1631005940000|2021-09-07 09:12:20|4481.65|4481.65|4481.65|4481.65|4481.65|4481.65|4481.65|4481.65|0
1631005970000|2021-09-07 09:12:50|4482.89|4482.89|4482.89|4482.89|4482.89|4482.89|4482.89|4482.89|0
1631006090000|2021-09-07 09:14:50|4484.13|4484.13|4484.13|4484.13|4484.13|4484.13|4484.13|4484.13|0
1631006230000|2021-09-07 09:17:10|4485.37|4485.37|4485.37|4485.37|4485.37|4485.37|4485.37|4485.37|0
1631006250000|2021-09-07 09:17:30|4484.86|4484.86|4484.86|4484.86|4484.86|4484.86|4484.86|4484.86|0
1631006280000|2021-09-07 09:18:00|4483.62|4483.62|4483.62|4483.62|4483.62|4483.62|4483.62|4483.62|0
1631006290000|2021-09-07 09:18:10|4482.38|4482.38|4482.38|4482.38|4482.38|4482.38|4482.38|4482.38|0
1631006320000|2021-09-07 09:18:40|4482.51|4482.51|4482.51|4482.51|4482.51|4482.51|4482.51|4482.51|0
1631006360000|2021-09-07 09:19:20|4481.27|4481.27|4481.27|4481.27|4481.27|4481.27|4481.27|4481.27|0
1631006390000|2021-09-07 09:19:50|4481.4|4481.4|4481.52|4481.52|4481.52|4481.52|4481.4|4481.4|0
1631006400000|2021-09-07 09:20:00|4481.65|4481.65|4481.65|4481.65|4481.65|4481.65|4481.65|4481.65|0
1631006410000|2021-09-07 09:20:10|4480.41|4480.41|4480.41|4480.41|4480.41|4480.41|4480.41|4480.41|0
1631006420000|2021-09-07 09:20:20|4479.17|4479.17|4479.17|4479.17|4479.17|4479.17|4479.17|4479.17|0
1631006430000|2021-09-07 09:20:30|4480.41|4480.41|4480.41|4480.41|4480.41|4480.41|4480.41|4480.41|0
1631006480000|2021-09-07 09:21:20|4480.67|4480.67|4480.67|4480.67|4480.67|4480.67|4480.67|4480.67|0
1631006520000|2021-09-07 09:22:00|4479.43|4479.43|4479.43|4479.43|4479.43|4479.43|4479.43|4479.43|0
1631006570000|2021-09-07 09:22:50|4478.19|4478.19|4478.19|4478.19|4478.19|4478.19|4478.19|4478.19|0
1631006620000|2021-09-07 09:23:40|4478.31|4478.31|4478.31|4478.31|4478.31|4478.31|4478.31|4478.31|0
1631006630000|2021-09-07 09:23:50|4478.82|4478.82|4478.82|4478.82|4478.82|4478.82|4478.82|4478.82|0
1631006640000|2021-09-07 09:24:00|4480.06|4480.06|4480.06|4480.06|4480.06|4480.06|4480.06|4480.06|0
1631006710000|2021-09-07 09:25:10|4479.89|4479.89|4479.89|4479.89|4479.89|4479.89|4479.89|4479.89|0
1631006730000|2021-09-07 09:25:30|4479.64|4479.64|4479.38|4479.38|4479.64|4479.64|4479.38|4479.38|0
1631006740000|2021-09-07 09:25:40|4479.64|4479.64|4479.76|4479.76|4479.76|4479.76|4479.64|4479.64|0
1631006770000|2021-09-07 09:26:10|4479.51|4479.51|4479.51|4479.51|4479.51|4479.51|4479.51|4479.51|0
1631006780000|2021-09-07 09:26:20|4480.02|4480.02|4480.02|4480.02|4480.02|4480.02|4480.02|4480.02|0
1631006790000|2021-09-07 09:26:30|4478.78|4478.78|4478.78|4478.78|4478.78|4478.78|4478.78|4478.78|0
1631006810000|2021-09-07 09:26:50|4481.26|4481.26|4481.26|4481.26|4481.26|4481.26|4481.26|4481.26|0
1631006820000|2021-09-07 09:27:00|4481.13|4481.13|4481.13|4481.13|4481.13|4481.13|4481.13|4481.13|0
1631006840000|2021-09-07 09:27:20|4482.37|4482.37|4481.13|4481.13|4482.37|4482.37|4481.13|4481.13|0
1631006910000|2021-09-07 09:28:30|4481.38|4481.38|4481.38|4481.38|4481.38|4481.38|4481.38|4481.38|0
1631006950000|2021-09-07 09:29:10|4482.62|4482.62|4482.62|4482.62|4482.62|4482.62|4482.62|4482.62|0
1631007050000|2021-09-07 09:30:50|4483.86|4483.86|4483.86|4483.86|4483.86|4483.86|4483.86|4483.86|0
1631007090000|2021-09-07 09:31:30|4483.61|4483.61|4482.37|4482.37|4483.61|4483.61|4482.37|4482.37|0
1631007100000|2021-09-07 09:31:40|4481.99|4481.99|4481.99|4481.99|4481.99|4481.99|4481.99|4481.99|0
1631007130000|2021-09-07 09:32:10|4480.75|4480.75|4480.75|4480.75|4480.75|4480.75|4480.75|4480.75|0
1631007240000|2021-09-07 09:34:00|4479.51|4479.51|4479.51|4479.51|4479.51|4479.51|4479.51|4479.51|0
1631007250000|2021-09-07 09:34:10|4479.26|4479.26|4479.13|4479.13|4479.26|4479.26|4479.13|4479.13|0
1631007290000|2021-09-07 09:34:50|4480.37|4480.37|4480.37|4480.37|4480.37|4480.37|4480.37|4480.37|0
1631007300000|2021-09-07 09:35:00|4476.65|4476.65|4476.65|4476.65|4476.65|4476.65|4476.65|4476.65|0
1631007360000|2021-09-07 09:36:00|4477.89|4477.89|4479.13|4479.13|4479.13|4479.13|4477.89|4477.89|0
1631007370000|2021-09-07 09:36:10|4479.51|4479.51|4479.51|4479.51|4479.51|4479.51|4479.51|4479.51|0
1631007410000|2021-09-07 09:36:50|4480.75|4480.75|4480.75|4480.75|4480.75|4480.75|4480.75|4480.75|0
1631007450000|2021-09-07 09:37:30|4479.51|4479.51|4479.51|4479.51|4479.51|4479.51|4479.51|4479.51|0
1631007480000|2021-09-07 09:38:00|4477.03|4477.03|4477.03|4477.03|4477.03|4477.03|4477.03|4477.03|0
1631007500000|2021-09-07 09:38:20|4476.86|4476.86|4476.86|4476.86|4476.86|4476.86|4476.86|4476.86|0
1631007530000|2021-09-07 09:38:50|4476.35|4476.35|4476.35|4476.35|4476.35|4476.35|4476.35|4476.35|0
1631007540000|2021-09-07 09:39:00|4478.83|4478.83|4480.07|4480.07|4480.07|4480.07|4478.83|4478.83|0
1631007570000|2021-09-07 09:39:30|4481.31|4481.31|4481.31|4481.31|4481.31|4481.31|4481.31|4481.31|0
1631007610000|2021-09-07 09:40:10|4480.07|4480.07|4480.07|4480.07|4480.07|4480.07|4480.07|4480.07|0
1631007620000|2021-09-07 09:40:20|4481.31|4481.31|4478.83|4478.83|4481.31|4481.31|4478.83|4478.83|0
1631007630000|2021-09-07 09:40:30|4483.79|4483.79|4483.79|4483.79|4483.79|4483.79|4483.79|4483.79|0
1631007650000|2021-09-07 09:40:50|4483.28|4483.28|4483.28|4483.28|4483.28|4483.28|4483.28|4483.28|0
1631007690000|2021-09-07 09:41:30|4483.41|4483.41|4483.66|4483.66|4483.66|4483.66|4483.41|4483.41|0
1631007720000|2021-09-07 09:42:00|4484.9|4484.9|4484.9|4484.9|4484.9|4484.9|4484.9|4484.9|0
1631007790000|2021-09-07 09:43:10|4485.03|4485.03|4485.03|4485.03|4485.03|4485.03|4485.03|4485.03|0
1631007950000|2021-09-07 09:45:50|4485.28|4485.28|4485.79|4485.79|4485.79|4485.79|4485.03|4485.03|0
1631007990000|2021-09-07 09:46:30|4486.04|4486.04|4486.04|4486.04|4486.04|4486.04|4486.04|4486.04|0
1631008050000|2021-09-07 09:47:30|4485.92|4485.92|4485.92|4485.92|4485.92|4485.92|4485.92|4485.92|0
1631008110000|2021-09-07 09:48:30|4484.68|4484.68|4484.68|4484.68|4484.68|4484.68|4484.68|4484.68|0
1631008200000|2021-09-07 09:50:00|4484.55|4484.55|4484.3|4484.3|4484.55|4484.55|4484.3|4484.3|0
1631008360000|2021-09-07 09:52:40|4485.54|4485.54|4485.54|4485.54|4485.54|4485.54|4485.54|4485.54|0
1631008390000|2021-09-07 09:53:10|4485.41|4485.41|4485.41|4485.41|4485.41|4485.41|4485.41|4485.41|0
1631008440000|2021-09-07 09:54:00|4486.65|4486.65|4487.89|4487.89|4487.89|4487.89|4486.65|4486.65|0
1631008600000|2021-09-07 09:56:40|4489.13|4489.13|4489.13|4489.13|4489.13|4489.13|4489.13|4489.13|0
1631008610000|2021-09-07 09:56:50|4489.51|4489.51|4489.51|4489.51|4489.63|4489.63|4489.51|4489.51|0
1631008620000|2021-09-07 09:57:00|4489.89|4489.89|4491.13|4491.13|4491.13|4491.13|4489.89|4489.89|0
1631008680000|2021-09-07 09:58:00|4490.87|4490.87|4490.87|4490.87|4490.87|4490.87|4490.87|4490.87|0
1631008690000|2021-09-07 09:58:10|4491|4491|4491|4491|4491|4491|4491|4491|0
1631008770000|2021-09-07 09:59:30|4489.76|4489.76|4489.76|4489.76|4489.76|4489.76|4489.76|4489.76|0
1631008790000|2021-09-07 09:59:50|4489.89|4489.89|4489.89|4489.89|4489.89|4489.89|4489.89|4489.89|0
1631008800000|2021-09-07 10:00:00|4488.65|4488.65|4487.41|4487.41|4488.65|4488.65|4487.41|4487.41|0
1631008830000|2021-09-07 10:00:30|4487.54|4487.54|4487.66|4487.66|4487.66|4487.66|4487.54|4487.54|0
1631008840000|2021-09-07 10:00:40|4486.42|4486.42|4486.42|4486.42|4486.42|4486.42|4486.42|4486.42|0
1631008870000|2021-09-07 10:01:10|4486.55|4486.55|4486.55|4486.55|4486.55|4486.55|4486.55|4486.55|0
1631008920000|2021-09-07 10:02:00|4487.79|4487.79|4487.79|4487.79|4487.79|4487.79|4487.79|4487.79|0
1631008950000|2021-09-07 10:02:30|4486.55|4486.55|4486.81|4486.81|4486.81|4486.81|4486.55|4486.55|0
1631008960000|2021-09-07 10:02:40|4486.93|4486.93|4486.93|4486.93|4486.93|4486.93|4486.93|4486.93|0
1631008970000|2021-09-07 10:02:50|4487.19|4487.19|4487.19|4487.19|4487.19|4487.19|4487.19|4487.19|0
1631008980000|2021-09-07 10:03:00|4488.43|4488.43|4488.43|4488.43|4488.43|4488.43|4488.43|4488.43|0
1631009070000|2021-09-07 10:04:30|4490.9|4490.9|4489.66|4489.66|4490.9|4490.9|4489.66|4489.66|0
1631009170000|2021-09-07 10:06:10|4489.92|4489.92|4489.92|4489.92|4489.92|4489.92|4489.92|4489.92|0
1631009230000|2021-09-07 10:07:10|4490.17|4490.17|4489.92|4489.92|4490.17|4490.17|4489.92|4489.92|0
1631009340000|2021-09-07 10:09:00|4489.66|4489.66|4489.54|4489.54|4489.66|4489.66|4489.54|4489.54|0
1631009350000|2021-09-07 10:09:10|4489.28|4489.28|4489.28|4489.28|4489.28|4489.28|4489.28|4489.28|0
1631009430000|2021-09-07 10:10:30|4488.04|4488.04|4485.57|4485.57|4488.04|4488.04|4485.57|4485.57|0
1631009640000|2021-09-07 10:14:00|4485.4|4485.4|4485.4|4485.4|4485.4|4485.4|4485.4|4485.4|0
1631009680000|2021-09-07 10:14:40|4486.64|4486.64|4486.25|4486.25|4486.64|4486.64|4486.25|4486.25|0
1631009690000|2021-09-07 10:14:50|4486|4486|4486|4486|4486|4486|4486|4486|0
1631009720000|2021-09-07 10:15:20|4484.76|4484.76|4484.76|4484.76|4484.76|4484.76|4484.76|4484.76|0
1631009840000|2021-09-07 10:17:20|4484.51|4484.51|4484.51|4484.51|4484.51|4484.51|4484.51|4484.51|0
1631009920000|2021-09-07 10:18:40|4484.89|4484.89|4485.02|4485.02|4485.02|4485.02|4484.89|4484.89|0
1631009940000|2021-09-07 10:19:00|4484.85|4484.85|4484.85|4484.85|4484.85|4484.85|4484.85|4484.85|0
1631010020000|2021-09-07 10:20:20|4484.72|4484.72|4484.34|4484.34|4484.72|4484.72|4484.21|4484.21|0
1631010060000|2021-09-07 10:21:00|4483.1|4483.1|4483.1|4483.1|4483.1|4483.1|4483.1|4483.1|0
1631010070000|2021-09-07 10:21:10|4481.86|4481.86|4481.86|4481.86|4481.86|4481.86|4481.86|4481.86|0
1631010100000|2021-09-07 10:21:40|4484.34|4484.34|4484.34|4484.34|4484.34|4484.34|4484.34|4484.34|0
1631010200000|2021-09-07 10:23:20|4484.08|4484.08|4484.08|4484.08|4484.08|4484.08|4484.08|4484.08|0
1631010250000|2021-09-07 10:24:10|4484.34|4484.34|4484.34|4484.34|4484.34|4484.34|4484.34|4484.34|0
1631010300000|2021-09-07 10:25:00|4484.21|4484.21|4484.21|4484.21|4484.21|4484.21|4484.21|4484.21|0
1631010450000|2021-09-07 10:27:30|4484.34|4484.34|4484.46|4484.46|4484.46|4484.46|4484.34|4484.34|0
1631010500000|2021-09-07 10:28:20|4483.23|4483.23|4483.23|4483.23|4483.23|4483.23|4483.23|4483.23|0
1631010540000|2021-09-07 10:29:00|4482.97|4482.97|4482.97|4482.97|4482.97|4482.97|4482.97|4482.97|0
1631010550000|2021-09-07 10:29:10|4483.23|4483.23|4483.23|4483.23|4483.23|4483.23|4483.23|4483.23|0
1631010570000|2021-09-07 10:29:30|4483.35|4483.35|4483.35|4483.35|4483.35|4483.35|4483.35|4483.35|0
1631010590000|2021-09-07 10:29:50|4483.48|4483.48|4483.48|4483.48|4483.48|4483.48|4483.48|4483.48|0
1631010600000|2021-09-07 10:30:00|4483.35|4483.35|4482.11|4482.11|4483.35|4483.35|4482.11|4482.11|0
1631010610000|2021-09-07 10:30:10|4482.24|4482.24|4482.24|4482.24|4482.24|4482.24|4482.24|4482.24|0
1631010620000|2021-09-07 10:30:20|4482.49|4482.49|4482.75|4482.75|4482.75|4482.75|4482.49|4482.49|0
1631010630000|2021-09-07 10:30:30|4482.87|4482.87|4482.87|4482.87|4482.87|4482.87|4482.87|4482.87|0
1631010650000|2021-09-07 10:30:50|4483.26|4483.26|4483.26|4483.26|4483.26|4483.26|4483.26|4483.26|0
1631010670000|2021-09-07 10:31:10|4482.02|4482.02|4482.02|4482.02|4482.02|4482.02|4482.02|4482.02|0
1631010690000|2021-09-07 10:31:30|4482.14|4482.14|4482.14|4482.14|4482.14|4482.14|4482.14|4482.14|0
1631010700000|2021-09-07 10:31:40|4482.4|4482.4|4482.52|4482.52|4482.52|4482.52|4482.4|4482.4|0
1631010730000|2021-09-07 10:32:10|4482.65|4482.65|4482.65|4482.65|4482.65|4482.65|4482.65|4482.65|0
1631010740000|2021-09-07 10:32:20|4483.29|4483.29|4483.29|4483.29|4483.29|4483.29|4483.29|4483.29|0
1631010750000|2021-09-07 10:32:30|4483.03|4483.03|4483.03|4483.03|4483.03|4483.03|4483.03|4483.03|0
1631010760000|2021-09-07 10:32:40|4483.41|4483.41|4483.54|4483.54|4483.54|4483.54|4483.41|4483.41|0
1631010770000|2021-09-07 10:32:50|4483.67|4483.67|4483.79|4483.79|4484.05|4484.05|4483.67|4483.67|0
1631010780000|2021-09-07 10:33:00|4483.67|4483.67|4483.79|4483.79|4483.79|4483.79|4483.67|4483.67|0
1631010790000|2021-09-07 10:33:10|4483.54|4483.54|4483.79|4483.79|4483.79|4483.79|4483.54|4483.54|0
1631010800000|2021-09-07 10:33:20|4483.67|4483.67|4483.67|4483.67|4483.67|4483.67|4483.67|4483.67|0
1631010810000|2021-09-07 10:33:30|4483.29|4483.29|4483.29|4483.29|4483.29|4483.29|4483.29|4483.29|0
1631010820000|2021-09-07 10:33:40|4484.53|4484.53|4484.53|4484.53|4484.53|4484.53|4484.53|4484.53|0
1631010840000|2021-09-07 10:34:00|4484.4|4484.4|4484.53|4484.53|4484.53|4484.53|4484.4|4484.4|0
1631010930000|2021-09-07 10:35:30|4484.4|4484.4|4484.27|4484.27|4484.4|4484.4|4484.27|4484.27|0
1631010980000|2021-09-07 10:36:20|4483.03|4483.03|4483.03|4483.03|4483.03|4483.03|4483.03|4483.03|0
1631011000000|2021-09-07 10:36:40|4482.52|4482.52|4481.29|4481.29|4482.52|4482.52|4481.29|4481.29|0
1631011120000|2021-09-07 10:38:40|4482.52|4482.52|4482.52|4482.52|4482.52|4482.52|4482.52|4482.52|0
1631011130000|2021-09-07 10:38:50|4482.65|4482.65|4482.65|4482.65|4482.65|4482.65|4482.65|4482.65|0
1631011140000|2021-09-07 10:39:00|4483.89|4483.89|4485.13|4485.13|4485.13|4485.13|4483.89|4483.89|0
1631011160000|2021-09-07 10:39:20|4482.65|4482.65|4482.65|4482.65|4482.65|4482.65|4482.65|4482.65|0
1631011200000|2021-09-07 10:40:00|4482.91|4482.91|4483.03|4483.03|4483.03|4483.03|4482.91|4482.91|0
1631011340000|2021-09-07 10:42:20|4481.79|4481.79|4481.79|4481.79|4481.79|4481.79|4481.79|4481.79|0
1631011350000|2021-09-07 10:42:30|4482.3|4482.3|4482.3|4482.3|4482.3|4482.3|4482.3|4482.3|0
1631011360000|2021-09-07 10:42:40|4481.92|4481.92|4481.92|4481.92|4481.92|4481.92|4481.92|4481.92|0
1631011390000|2021-09-07 10:43:10|4484.4|4484.4|4485.64|4485.64|4485.64|4485.64|4484.4|4484.4|0
1631011430000|2021-09-07 10:43:50|4485.38|4485.38|4485.38|4485.38|4485.38|4485.38|4485.38|4485.38|0
1631011640000|2021-09-07 10:47:20|4486.62|4486.62|4486.62|4486.62|4486.62|4486.62|4486.62|4486.62|0
1631011690000|2021-09-07 10:48:10|4486.5|4486.5|4486.5|4486.5|4486.5|4486.5|4486.5|4486.5|0
1631011800000|2021-09-07 10:50:00|4487.74|4487.74|4487.74|4487.74|4487.74|4487.74|4487.74|4487.74|0
1631011820000|2021-09-07 10:50:20|4485.26|4485.26|4486.5|4486.5|4486.5|4486.5|4485.26|4485.26|0
1631011890000|2021-09-07 10:51:30|4486.75|4486.75|4486.75|4486.75|4486.75|4486.75|4486.75|4486.75|0
1631011930000|2021-09-07 10:52:10|4486.37|4486.37|4486.12|4486.12|4486.37|4486.37|4486.12|4486.12|0
1631012000000|2021-09-07 10:53:20|4486.5|4486.5|4486.5|4486.5|4486.5|4486.5|4486.5|4486.5|0
1631012090000|2021-09-07 10:54:50|4485.86|4485.86|4485.61|4485.61|4485.86|4485.86|4485.61|4485.61|0
1631012100000|2021-09-07 10:55:00|4484.37|4484.37|4484.37|4484.37|4484.37|4484.37|4484.37|4484.37|0
1631012120000|2021-09-07 10:55:20|4484.24|4484.24|4484.24|4484.24|4484.24|4484.24|4484.24|4484.24|0
1631012150000|2021-09-07 10:55:50|4484.11|4484.11|4484.11|4484.11|4484.11|4484.11|4484.11|4484.11|0
1631012160000|2021-09-07 10:56:00|4483.99|4483.99|4483.99|4483.99|4483.99|4483.99|4483.99|4483.99|0
1631012170000|2021-09-07 10:56:10|4484.11|4484.11|4484.11|4484.11|4484.11|4484.11|4484.11|4484.11|0
1631012190000|2021-09-07 10:56:30|4485.35|4485.35|4485.35|4485.35|4485.35|4485.35|4485.35|4485.35|0
1631012270000|2021-09-07 10:57:50|4484.11|4484.11|4482.87|4482.87|4484.11|4484.11|4482.87|4482.87|0
1631012340000|2021-09-07 10:59:00|4484.11|4484.11|4484.11|4484.11|4484.11|4484.11|4484.11|4484.11|0
1631012400000|2021-09-07 11:00:00|4484.24|4484.24|4484.24|4484.24|4484.24|4484.24|4484.24|4484.24|0
1631012440000|2021-09-07 11:00:40|4484.49|4484.49|4484.49|4484.49|4484.49|4484.49|4484.49|4484.49|0
1631012450000|2021-09-07 11:00:50|4484.62|4484.62|4485.86|4485.86|4485.86|4485.86|4484.62|4484.62|0
1631012580000|2021-09-07 11:03:00|4487.1|4487.1|4487.1|4487.1|4487.1|4487.1|4487.1|4487.1|0
1631012620000|2021-09-07 11:03:40|4486.59|4486.59|4486.59|4486.59|4486.59|4486.59|4486.59|4486.59|0
1631012690000|2021-09-07 11:04:50|4486.53|4486.53|4486.53|4486.53|4486.53|4486.53|4486.53|4486.53|0
1631012730000|2021-09-07 11:05:30|4486.34|4486.34|4486.34|4486.34|4486.34|4486.34|4486.34|4486.34|0
1631012850000|2021-09-07 11:07:30|4486.21|4486.21|4486.21|4486.21|4486.21|4486.21|4486.21|4486.21|0
1631012880000|2021-09-07 11:08:00|4487.45|4487.45|4487.96|4487.96|4487.96|4487.96|4487.45|4487.45|0
1631012890000|2021-09-07 11:08:10|4488.09|4488.09|4488.21|4488.21|4488.21|4488.21|4488.09|4488.09|0
1631012900000|2021-09-07 11:08:20|4489.45|4489.45|4489.45|4489.45|4489.45|4489.45|4489.45|4489.45|0
1631013120000|2021-09-07 11:12:00|4490.69|4490.69|4490.69|4490.69|4490.69|4490.69|4490.69|4490.69|0
1631013150000|2021-09-07 11:12:30|4489.45|4489.45|4489.45|4489.45|4489.45|4489.45|4489.45|4489.45|0
1631013160000|2021-09-07 11:12:40|4489.32|4489.32|4489.32|4489.32|4489.32|4489.32|4489.32|4489.32|0
1631013330000|2021-09-07 11:15:30|4488.09|4488.09|4488.09|4488.09|4488.09|4488.09|4488.09|4488.09|0
1631013340000|2021-09-07 11:15:40|4488.34|4488.34|4488.34|4488.34|4488.34|4488.34|4488.34|4488.34|0
1631013350000|2021-09-07 11:15:50|4489.58|4489.58|4489.58|4489.58|4489.58|4489.58|4489.58|4489.58|0
1631013400000|2021-09-07 11:16:40|4490.82|4490.82|4490.82|4490.82|4490.82|4490.82|4490.82|4490.82|0
1631013490000|2021-09-07 11:18:10|4490.94|4490.94|4490.94|4490.94|4490.94|4490.94|4490.94|4490.94|0
1631013510000|2021-09-07 11:18:30|4492.18|4492.18|4492.18|4492.18|4492.18|4492.18|4492.18|4492.18|0
1631013540000|2021-09-07 11:19:00|4490.94|4490.94|4490.94|4490.94|4490.94|4490.94|4490.94|4490.94|0
1631013570000|2021-09-07 11:19:30|4489.71|4489.71|4489.71|4489.71|4489.71|4489.71|4489.71|4489.71|0
1631013580000|2021-09-07 11:19:40|4489.83|4489.83|4489.83|4489.83|4489.83|4489.83|4489.83|4489.83|0
1631013600000|2021-09-07 11:20:00|4489.96|4489.96|4489.96|4489.96|4489.96|4489.96|4489.96|4489.96|0
1631013640000|2021-09-07 11:20:40|4492.44|4492.44|4492.31|4492.31|4492.44|4492.44|4492.31|4492.31|0
1631013690000|2021-09-07 11:21:30|4492.44|4492.44|4492.69|4492.69|4492.69|4492.69|4492.44|4492.44|0
1631013730000|2021-09-07 11:22:10|4493.07|4493.07|4493.07|4493.07|4493.07|4493.07|4493.07|4493.07|0
1631013790000|2021-09-07 11:23:10|4493.2|4493.2|4493.2|4493.2|4493.2|4493.2|4493.2|4493.2|0
1631013840000|2021-09-07 11:24:00|4494.44|4494.44|4494.44|4494.44|4494.44|4494.44|4494.44|4494.44|0
1631013900000|2021-09-07 11:25:00|4494.78|4494.78|4494.78|4494.78|4494.78|4494.78|4494.78|4494.78|0
1631014030000|2021-09-07 11:27:10|4495.16|4495.16|4495.16|4495.16|4495.16|4495.16|4495.16|4495.16|0
1631014040000|2021-09-07 11:27:20|4496.4|4496.4|4496.4|4496.4|4496.4|4496.4|4496.4|4496.4|0
1631014060000|2021-09-07 11:27:40|4495.16|4495.16|4495.16|4495.16|4495.16|4495.16|4495.16|4495.16|0
1631014100000|2021-09-07 11:28:20|4495.5|4495.5|4495.5|4495.5|4495.5|4495.5|4495.5|4495.5|0
1631014130000|2021-09-07 11:28:50|4495.68|4495.68|4495.68|4495.68|4495.68|4495.68|4495.68|4495.68|0
1631014160000|2021-09-07 11:29:20|4496.18|4496.18|4496.18|4496.18|4496.18|4496.18|4496.18|4496.18|0
1631014190000|2021-09-07 11:29:50|4497.42|4497.42|4497.42|4497.42|4497.42|4497.42|4497.42|4497.42|0
1631014250000|2021-09-07 11:30:50|4497.3|4497.3|4496.06|4496.06|4497.3|4497.3|4496.06|4496.06|0
1631014400000|2021-09-07 11:33:20|4496.18|4496.18|4496.01|4496.01|4496.18|4496.18|4496.01|4496.01|0
1631014470000|2021-09-07 11:34:30|4497.25|4497.25|4497.25|4497.25|4497.25|4497.25|4497.25|4497.25|0
1631014500000|2021-09-07 11:35:00|4497.38|4497.38|4497.51|4497.51|4497.51|4497.51|4497.38|4497.38|0
1631014530000|2021-09-07 11:35:30|4498.75|4498.75|4498.37|4498.37|4498.75|4498.75|4498.37|4498.37|0
1631014610000|2021-09-07 11:36:50|4499.6|4499.6|4499.6|4499.6|4499.6|4499.6|4499.6|4499.6|0
1631014640000|2021-09-07 11:37:20|4499.48|4499.48|4499.35|4499.35|4499.48|4499.48|4499.35|4499.35|0
1631014670000|2021-09-07 11:37:50|4499.1|4499.1|4499.1|4499.1|4499.1|4499.1|4499.1|4499.1|0
1631014740000|2021-09-07 11:39:00|4498.92|4498.92|4498.92|4498.92|4498.92|4498.92|4498.92|4498.92|0
1631014780000|2021-09-07 11:39:40|4499.05|4499.05|4498.92|4498.92|4499.05|4499.05|4498.92|4498.92|0
1631014850000|2021-09-07 11:40:50|4499.31|4499.31|4499.31|4499.31|4499.31|4499.31|4499.31|4499.31|0
1631014890000|2021-09-07 11:41:30|4499.43|4499.43|4499.81|4499.81|4499.81|4499.81|4499.43|4499.43|0
1631015140000|2021-09-07 11:45:40|4501.05|4501.05|4501.05|4501.05|4501.05|4501.05|4501.05|4501.05|0
1631015170000|2021-09-07 11:46:10|4501.31|4501.31|4501.31|4501.31|4501.31|4501.31|4501.31|4501.31|0
1631015230000|2021-09-07 11:47:10|4501.05|4501.05|4500.8|4500.8|4501.05|4501.05|4500.8|4500.8|0
1631015240000|2021-09-07 11:47:20|4499.56|4499.56|4499.56|4499.56|4499.56|4499.56|4499.56|4499.56|0
1631015250000|2021-09-07 11:47:30|4499.69|4499.69|4497.21|4497.21|4499.69|4499.69|4497.21|4497.21|0
1631015290000|2021-09-07 11:48:10|4498.45|4498.45|4498.45|4498.45|4498.45|4498.45|4498.45|4498.45|0
1631015310000|2021-09-07 11:48:30|4495.97|4495.97|4498.45|4498.45|4498.45|4498.45|4495.97|4495.97|0
1631015340000|2021-09-07 11:49:00|4498.7|4498.7|4498.57|4498.57|4498.7|4498.7|4498.57|4498.57|0
1631015360000|2021-09-07 11:49:20|4498.45|4498.45|4498.45|4498.45|4498.45|4498.45|4498.45|4498.45|0
1631015370000|2021-09-07 11:49:30|4498.57|4498.57|4498.57|4498.57|4498.57|4498.57|4498.57|4498.57|0
1631015400000|2021-09-07 11:50:00|4498.83|4498.83|4498.83|4498.83|4498.83|4498.83|4498.83|4498.83|0
1631015430000|2021-09-07 11:50:30|4498.7|4498.7|4498.57|4498.57|4498.7|4498.7|4498.57|4498.57|0
1631015470000|2021-09-07 11:51:10|4497.34|4497.34|4497.34|4497.34|4497.34|4497.34|4497.34|4497.34|0
1631015500000|2021-09-07 11:51:40|4497.59|4497.59|4497.59|4497.59|4497.59|4497.59|4497.59|4497.59|0
1631015510000|2021-09-07 11:51:50|4498.83|4498.83|4498.83|4498.83|4498.83|4498.83|4498.83|4498.83|0
1631015600000|2021-09-07 11:53:20|4499.08|4499.08|4499.08|4499.08|4499.08|4499.08|4499.08|4499.08|0
1631015610000|2021-09-07 11:53:30|4499.21|4499.21|4498.96|4498.96|4499.21|4499.21|4498.96|4498.96|0
1631015620000|2021-09-07 11:53:40|4499.3|4499.3|4499.3|4499.3|4499.3|4499.3|4499.3|4499.3|0
1631015770000|2021-09-07 11:56:10|4499.17|4499.17|4499.17|4499.17|4499.17|4499.17|4499.17|4499.17|0
1631015830000|2021-09-07 11:57:10|4499.42|4499.42|4499.42|4499.42|4499.42|4499.42|4499.42|4499.42|0
1631015940000|2021-09-07 11:59:00|4499.3|4499.3|4499.3|4499.3|4499.3|4499.3|4499.3|4499.3|0
1631015980000|2021-09-07 11:59:40|4500.53|4500.53|4500.53|4500.53|4500.53|4500.53|4500.53|4500.53|0
1631016030000|2021-09-07 12:00:30|4500.28|4500.28|4500.41|4500.41|4500.41|4500.41|4500.28|4500.28|0
1631016060000|2021-09-07 12:01:00|4499.17|4499.17|4499.17|4499.17|4499.17|4499.17|4497.93|4497.93|0
1631016070000|2021-09-07 12:01:10|4500.41|4500.41|4500.03|4500.03|4500.41|4500.41|4500.03|4500.03|0
1631016080000|2021-09-07 12:01:20|4498.79|4498.79|4498.79|4498.79|4498.79|4498.79|4498.79|4498.79|0
1631016100000|2021-09-07 12:01:40|4498.66|4498.66|4498.66|4498.66|4498.66|4498.66|4498.66|4498.66|0
1631016110000|2021-09-07 12:01:50|4499.04|4499.04|4499.17|4499.17|4499.17|4499.17|4499.04|4499.04|0
1631016120000|2021-09-07 12:02:00|4499.55|4499.55|4499.55|4499.55|4499.55|4499.55|4499.55|4499.55|0
1631016130000|2021-09-07 12:02:10|4500.79|4500.79|4500.79|4500.79|4500.79|4500.79|4500.79|4500.79|0
1631016150000|2021-09-07 12:02:30|4503.27|4503.27|4503.27|4503.27|4503.27|4503.27|4503.27|4503.27|0
1631016160000|2021-09-07 12:02:40|4504.51|4504.51|4504.51|4504.51|4504.51|4504.51|4504.51|4504.51|0
1631016180000|2021-09-07 12:03:00|4504.63|4504.63|4504.63|4504.63|4504.63|4504.63|4504.63|4504.63|0
1631016220000|2021-09-07 12:03:40|4504.51|4504.51|4504.51|4504.51|4504.51|4504.51|4504.51|4504.51|0
1631016340000|2021-09-07 12:05:40|4505.75|4505.75|4505.75|4505.75|4505.75|4505.75|4505.75|4505.75|0
1631016380000|2021-09-07 12:06:20|4505.49|4505.49|4505.24|4505.24|4505.49|4505.49|4505.24|4505.24|0
1631016390000|2021-09-07 12:06:30|4504|4504|4504|4504|4504|4504|4504|4504|0
1631016430000|2021-09-07 12:07:10|4504.17|4504.17|4504.17|4504.17|4504.17|4504.17|4504.17|4504.17|0
1631016460000|2021-09-07 12:07:40|4504.04|4504.04|4504.04|4504.04|4504.04|4504.04|4504.04|4504.04|0
1631016480000|2021-09-07 12:08:00|4502.8|4502.8|4502.8|4502.8|4502.8|4502.8|4502.8|4502.8|0
1631016560000|2021-09-07 12:09:20|4503.31|4503.31|4503.44|4503.44|4503.44|4503.44|4503.31|4503.31|0
1631016570000|2021-09-07 12:09:30|4503.69|4503.69|4503.82|4503.82|4503.82|4503.82|4503.69|4503.69|0
1631016680000|2021-09-07 12:11:20|4503.94|4503.94|4504.2|4504.2|4504.2|4504.2|4503.94|4503.94|0
1631016720000|2021-09-07 12:12:00|4503.94|4503.94|4503.82|4503.82|4503.94|4503.94|4503.82|4503.82|0
1631016770000|2021-09-07 12:12:50|4505.06|4505.06|4505.06|4505.06|4505.06|4505.06|4505.06|4505.06|0
1631016800000|2021-09-07 12:13:20|4504.93|4504.93|4504.93|4504.93|4504.93|4504.93|4504.93|4504.93|0
1631017030000|2021-09-07 12:17:10|4505.1|4505.1|4505.1|4505.1|4505.1|4505.1|4505.1|4505.1|0
1631017090000|2021-09-07 12:18:10|4506.34|4506.34|4506.51|4506.51|4506.51|4506.51|4506.34|4506.34|0
1631017110000|2021-09-07 12:18:30|4506.38|4506.38|4506.26|4506.26|4506.38|4506.38|4506.26|4506.26|0
1631017150000|2021-09-07 12:19:10|4505.49|4505.49|4505.49|4505.49|4505.49|4505.49|4505.49|4505.49|0
1631017250000|2021-09-07 12:20:50|4506.73|4506.73|4506.73|4506.73|4506.73|4506.73|4506.73|4506.73|0
1631017310000|2021-09-07 12:21:50|4506.86|4506.86|4506.99|4506.99|4506.99|4506.99|4506.86|4506.86|0
1631017350000|2021-09-07 12:22:30|4505.75|4505.75|4505.75|4505.75|4505.75|4505.75|4505.75|4505.75|0
1631017380000|2021-09-07 12:23:00|4505.62|4505.62|4505.75|4505.75|4505.87|4505.87|4505.62|4505.62|0
1631017540000|2021-09-07 12:25:40|4505.87|4505.87|4505.87|4505.87|4505.87|4505.87|4505.87|4505.87|0
1631017580000|2021-09-07 12:26:20|4506|4506|4506|4506|4506|4506|4506|4506|0
1631017600000|2021-09-07 12:26:40|4506.13|4506.13|4506.13|4506.13|4506.13|4506.13|4506.13|4506.13|0
1631017620000|2021-09-07 12:27:00|4506|4506|4506|4506|4506|4506|4506|4506|0
1631017640000|2021-09-07 12:27:20|4507.24|4507.24|4507.24|4507.24|4507.24|4507.24|4507.24|4507.24|0
1631017730000|2021-09-07 12:28:50|4507.11|4507.11|4507.11|4507.11|4507.11|4507.11|4507.11|4507.11|0
1631017770000|2021-09-07 12:29:30|4508.35|4508.35|4508.35|4508.35|4508.35|4508.35|4508.35|4508.35|0
1631017790000|2021-09-07 12:29:50|4508.61|4508.61|4508.61|4508.61|4508.61|4508.61|4508.61|4508.61|0
1631017820000|2021-09-07 12:30:20|4508.86|4508.86|4508.86|4508.86|4508.86|4508.86|4508.86|4508.86|0
1631017890000|2021-09-07 12:31:30|4510.1|4510.1|4511.34|4511.34|4511.34|4511.34|4510.1|4510.1|0
1631017920000|2021-09-07 12:32:00|4510.1|4510.1|4510.1|4510.1|4510.1|4510.1|4510.1|4510.1|0
1631017980000|2021-09-07 12:33:00|4509.85|4509.85|4509.72|4509.72|4509.85|4509.85|4509.72|4509.72|0
1631017990000|2021-09-07 12:33:10|4508.48|4508.48|4508.48|4508.48|4508.48|4508.48|4508.48|4508.48|0
1631018060000|2021-09-07 12:34:20|4508.35|4508.35|4508.1|4508.1|4508.35|4508.35|4508.1|4508.1|0
1631018070000|2021-09-07 12:34:30|4507.97|4507.97|4507.59|4507.59|4507.97|4507.97|4507.59|4507.59|0
1631018080000|2021-09-07 12:34:40|4507.72|4507.72|4507.72|4507.72|4507.72|4507.72|4507.72|4507.72|0
1631018130000|2021-09-07 12:35:30|4508.06|4508.06|4508.06|4508.06|4508.06|4508.06|4508.06|4508.06|0
1631018180000|2021-09-07 12:36:20|4508.44|4508.44|4508.69|4508.69|4508.69|4508.69|4508.44|4508.44|0
1631018240000|2021-09-07 12:37:20|4508.57|4508.57|4508.57|4508.57|4508.57|4508.57|4508.57|4508.57|0
1631018250000|2021-09-07 12:37:30|4508.44|4508.44|4508.44|4508.44|4508.44|4508.44|4508.44|4508.44|0
1631018280000|2021-09-07 12:38:00|4508.18|4508.18|4508.31|4508.31|4508.31|4508.31|4508.18|4508.18|0
1631018340000|2021-09-07 12:39:00|4508.44|4508.44|4508.44|4508.44|4508.44|4508.44|4508.44|4508.44|0
1631018390000|2021-09-07 12:39:50|4508.57|4508.57|4508.57|4508.57|4508.57|4508.57|4508.57|4508.57|0
1631018450000|2021-09-07 12:40:50|4508.69|4508.69|4508.69|4508.69|4508.69|4508.69|4508.69|4508.69|0
1631018460000|2021-09-07 12:41:00|4508.82|4508.82|4508.82|4508.82|4508.82|4508.82|4508.82|4508.82|0
1631018470000|2021-09-07 12:41:10|4508.95|4508.95|4509.07|4509.07|4509.07|4509.07|4508.95|4508.95|0
1631018500000|2021-09-07 12:41:40|4507.83|4507.83|4507.83|4507.83|4507.83|4507.83|4507.83|4507.83|0
1631018530000|2021-09-07 12:42:10|4507.71|4507.71|4507.71|4507.71|4507.71|4507.71|4507.71|4507.71|0
1631018600000|2021-09-07 12:43:20|4507.58|4507.58|4507.33|4507.33|4507.58|4507.58|4507.33|4507.33|0
1631018630000|2021-09-07 12:43:50|4508.57|4508.57|4508.57|4508.57|4508.57|4508.57|4508.57|4508.57|0
1631018730000|2021-09-07 12:45:30|4509.81|4509.81|4509.81|4509.81|4509.81|4509.81|4509.81|4509.81|0
1631018770000|2021-09-07 12:46:10|4509.68|4509.68|4508.44|4508.44|4509.68|4509.68|4508.44|4508.44|0
1631018800000|2021-09-07 12:46:40|4508.57|4508.57|4508.57|4508.57|4508.57|4508.57|4508.57|4508.57|0
1631018860000|2021-09-07 12:47:40|4508.69|4508.69|4508.69|4508.69|4508.69|4508.69|4508.69|4508.69|0
1631018870000|2021-09-07 12:47:50|4508.95|4508.95|4507.71|4507.71|4508.95|4508.95|4507.71|4507.71|0
1631018890000|2021-09-07 12:48:10|4507.58|4507.58|4507.58|4507.58|4507.58|4507.58|4507.58|4507.58|0
1631018900000|2021-09-07 12:48:20|4507.71|4507.71|4507.71|4507.71|4507.71|4507.71|4507.71|4507.71|0
1631018950000|2021-09-07 12:49:10|4507.45|4507.45|4507.45|4507.45|4507.45|4507.45|4507.45|4507.45|0
1631018980000|2021-09-07 12:49:40|4507.58|4507.58|4507.58|4507.58|4507.58|4507.58|4507.58|4507.58|0
1631019000000|2021-09-07 12:50:00|4507.45|4507.45|4504.98|4504.98|4507.45|4507.45|4504.98|4504.98|0
1631019010000|2021-09-07 12:50:10|4505.1|4505.1|4505.1|4505.1|4505.1|4505.1|4505.1|4505.1|0
1631019030000|2021-09-07 12:50:30|4506.34|4506.34|4506.34|4506.34|4506.34|4506.34|4506.34|4506.34|0
1631019040000|2021-09-07 12:50:40|4506.09|4506.09|4506.09|4506.09|4506.09|4506.09|4506.09|4506.09|0
1631019050000|2021-09-07 12:50:50|4505.96|4505.96|4505.96|4505.96|4505.96|4505.96|4505.96|4505.96|0
1631019100000|2021-09-07 12:51:40|4505.58|4505.58|4505.58|4505.58|4505.58|4505.58|4505.58|4505.58|0
1631019110000|2021-09-07 12:51:50|4505.33|4505.33|4505.33|4505.33|4505.33|4505.33|4505.33|4505.33|0
1631019160000|2021-09-07 12:52:40|4506.56|4506.56|4506.56|4506.56|4506.56|4506.56|4506.56|4506.56|0
1631019230000|2021-09-07 12:53:50|4506.18|4506.18|4505.93|4505.93|4506.18|4506.18|4505.93|4505.93|0
1631019260000|2021-09-07 12:54:20|4505.59|4505.59|4505.59|4505.59|4505.59|4505.59|4505.59|4505.59|0
1631019270000|2021-09-07 12:54:30|4505.41|4505.41|4505.41|4505.41|4505.41|4505.41|4505.41|4505.41|0
1631019380000|2021-09-07 12:56:20|4505.29|4505.29|4504.65|4504.65|4505.29|4505.29|4504.65|4504.65|0
1631019440000|2021-09-07 12:57:20|4504.82|4504.82|4504.74|4504.74|4505|4505|4504.74|4504.74|0
1631019460000|2021-09-07 12:57:40|4505.98|4505.98|4505.98|4505.98|4505.98|4505.98|4505.98|4505.98|0
1631019520000|2021-09-07 12:58:40|4505.85|4505.85|4505.85|4505.85|4505.85|4505.85|4505.85|4505.85|0
1631019540000|2021-09-07 12:59:00|4506.11|4506.11|4506.23|4506.23|4506.23|4506.23|4506.11|4506.11|0
1631019600000|2021-09-07 13:00:00|4507.47|4507.47|4506.23|4506.23|4507.47|4507.47|4506.23|4506.23|0
1631019620000|2021-09-07 13:00:20|4505|4505|4505|4505|4505|4505|4505|4505|0
1631019630000|2021-09-07 13:00:30|4506.23|4506.23|4506.23|4506.23|4506.23|4506.23|4506.23|4506.23|0
1631019650000|2021-09-07 13:00:50|4506.49|4506.49|4506.49|4506.49|4506.49|4506.49|4506.49|4506.49|0
1631019660000|2021-09-07 13:01:00|4506.66|4506.66|4506.49|4506.49|4506.66|4506.66|4506.32|4506.32|0
1631019720000|2021-09-07 13:02:00|4506.87|4506.87|4508.11|4508.11|4508.11|4508.11|4506.87|4506.87|0
1631019770000|2021-09-07 13:02:50|4508.28|4508.28|4508.28|4508.28|4508.28|4508.28|4508.28|4508.28|0
1631019780000|2021-09-07 13:03:00|4508.15|4508.15|4508.15|4508.15|4508.15|4508.15|4508.15|4508.15|0
1631019860000|2021-09-07 13:04:20|4507.77|4507.77|4507.52|4507.52|4507.77|4507.77|4507.52|4507.52|0
1631019920000|2021-09-07 13:05:20|4507.35|4507.35|4507.35|4507.35|4507.35|4507.35|4507.35|4507.35|0
1631019930000|2021-09-07 13:05:30|4507.52|4507.52|4507.52|4507.52|4507.52|4507.52|4507.52|4507.52|0
1631019950000|2021-09-07 13:05:50|4508.76|4508.76|4508.59|4508.59|4508.76|4508.76|4508.59|4508.59|0
1631020000000|2021-09-07 13:06:40|4508.84|4508.84|4509.09|4509.09|4509.09|4509.09|4508.84|4508.84|0
1631020010000|2021-09-07 13:06:50|4509.22|4509.22|4509.22|4509.22|4509.22|4509.22|4509.22|4509.22|0
1631020080000|2021-09-07 13:08:00|4509.09|4509.09|4509.09|4509.09|4509.09|4509.09|4509.09|4509.09|0
1631020090000|2021-09-07 13:08:10|4510.33|4510.33|4510.33|4510.33|4510.33|4510.33|4510.33|4510.33|0
1631020310000|2021-09-07 13:11:50|4509.09|4509.09|4509.27|4509.27|4509.27|4509.27|4509.09|4509.09|0
1631020320000|2021-09-07 13:12:00|4509.14|4509.14|4509.14|4509.14|4509.14|4509.14|4509.14|4509.14|0
1631020330000|2021-09-07 13:12:10|4507.9|4507.9|4507.27|4507.27|4507.9|4507.9|4507.27|4507.27|0
1631020430000|2021-09-07 13:13:50|4508.5|4508.5|4508.5|4508.5|4508.5|4508.5|4508.5|4508.5|0
1631020600000|2021-09-07 13:16:40|4508.25|4508.25|4508.25|4508.25|4508.25|4508.25|4508.25|4508.25|0
1631020610000|2021-09-07 13:16:50|4508.12|4508.12|4508.12|4508.12|4508.12|4508.12|4508.12|4508.12|0
1631020620000|2021-09-07 13:17:00|4506.88|4506.88|4506.88|4506.88|4506.88|4506.88|4506.88|4506.88|0
1631020660000|2021-09-07 13:17:40|4506.76|4506.76|4506.76|4506.76|4506.76|4506.76|4506.76|4506.76|0
1631020720000|2021-09-07 13:18:40|4506.88|4506.88|4506.88|4506.88|4506.88|4506.88|4506.88|4506.88|0
1631020940000|2021-09-07 13:22:20|4506.63|4506.63|4506.63|4506.63|4506.63|4506.63|4506.63|4506.63|0
1631020970000|2021-09-07 13:22:50|4507.01|4507.01|4507.01|4507.01|4507.01|4507.01|4507.01|4507.01|0
1631020980000|2021-09-07 13:23:00|4508.25|4508.25|4508.25|4508.25|4508.25|4508.25|4508.25|4508.25|0
1631021000000|2021-09-07 13:23:20|4508.38|4508.38|4508.38|4508.38|4508.38|4508.38|4508.38|4508.38|0
1631021030000|2021-09-07 13:23:50|4507.14|4507.14|4507.14|4507.14|4507.14|4507.14|4507.14|4507.14|0
1631021040000|2021-09-07 13:24:00|4507.27|4507.27|4507.27|4507.27|4507.27|4507.27|4507.27|4507.27|0
1631021130000|2021-09-07 13:25:30|4506.76|4506.76|4506.63|4506.63|4506.76|4506.76|4506.63|4506.63|0
1631021140000|2021-09-07 13:25:40|4507.01|4507.01|4507.01|4507.01|4507.01|4507.01|4507.01|4507.01|0
1631021190000|2021-09-07 13:26:30|4506.84|4506.84|4506.84|4506.84|4506.84|4506.84|4506.84|4506.84|0
1631021200000|2021-09-07 13:26:40|4506.59|4506.59|4506.59|4506.59|4506.59|4506.59|4506.59|4506.59|0
1631021230000|2021-09-07 13:27:10|4506.33|4506.33|4506.33|4506.33|4506.33|4506.33|4506.33|4506.33|0
1631021240000|2021-09-07 13:27:20|4505.09|4505.09|4505.09|4505.09|4505.09|4505.09|4505.09|4505.09|0
1631021330000|2021-09-07 13:28:50|4506.33|4506.33|4506.33|4506.33|4506.33|4506.33|4506.33|4506.33|0
1631021340000|2021-09-07 13:29:00|4506.16|4506.16|4505.99|4505.99|4506.16|4506.16|4505.99|4505.99|0
1631021400000|2021-09-07 13:30:00|4505.74|4505.74|4505.49|4505.49|4505.74|4505.74|4505.49|4505.49|0
1631021420000|2021-09-07 13:30:20|4504.25|4504.25|4504.25|4504.25|4504.25|4504.25|4504.25|4504.25|0
1631021500000|2021-09-07 13:31:40|4504.63|4504.63|4506.12|4506.12|4506.12|4506.12|4504.63|4504.63|0
1631021510000|2021-09-07 13:31:50|4506.29|4506.29|4506.46|4506.46|4506.46|4506.46|4506.29|4506.29|0
1631021520000|2021-09-07 13:32:00|4506.8|4506.8|4506.8|4506.8|4506.8|4506.8|4506.8|4506.8|0
1631021550000|2021-09-07 13:32:30|4505.57|4505.57|4505.57|4505.57|4505.57|4505.57|4505.57|4505.57|0
1631021620000|2021-09-07 13:33:40|4505.95|4505.95|4505.95|4505.95|4505.95|4505.95|4505.95|4505.95|0
1631021630000|2021-09-07 13:33:50|4505.82|4505.82|4505.82|4505.82|4505.82|4505.82|4505.82|4505.82|0
1631021640000|2021-09-07 13:34:00|4504.58|4504.58|4504.58|4504.58|4504.58|4504.58|4504.58|4504.58|0
1631021660000|2021-09-07 13:34:20|4504.45|4504.45|4503.21|4503.21|4504.45|4504.45|4503.21|4503.21|0
1631021670000|2021-09-07 13:34:30|4503.34|4503.34|4503.72|4503.72|4503.72|4503.72|4503.34|4503.34|0
1631021680000|2021-09-07 13:34:40|4503.98|4503.98|4503.98|4503.98|4503.98|4503.98|4503.98|4503.98|0
1631021720000|2021-09-07 13:35:20|4504.1|4504.1|4504.1|4504.1|4504.1|4504.1|4504.1|4504.1|0
1631021730000|2021-09-07 13:35:30|4504.36|4504.36|4504.36|4504.36|4504.36|4504.36|4504.36|4504.36|0
1631021740000|2021-09-07 13:35:40|4504.61|4504.61|4504.61|4504.61|4504.61|4504.61|4504.61|4504.61|0
1631021760000|2021-09-07 13:36:00|4504.86|4504.86|4504.86|4504.86|4504.86|4504.86|4504.86|4504.86|0
1631021790000|2021-09-07 13:36:30|4507.34|4507.34|4507.34|4507.34|4507.34|4507.34|4507.34|4507.34|0
1631021800000|2021-09-07 13:36:40|4507.47|4507.47|4507.34|4507.34|4507.47|4507.47|4507.34|4507.34|0
1631021820000|2021-09-07 13:37:00|4507.51|4507.51|4507.26|4507.26|4507.51|4507.51|4507.26|4507.26|0
1631021830000|2021-09-07 13:37:10|4507.39|4507.39|4507.51|4507.51|4507.51|4507.51|4507.39|4507.39|0
1631021840000|2021-09-07 13:37:20|4506.27|4506.27|4506.27|4506.27|4506.27|4506.27|4506.27|4506.27|0
1631021880000|2021-09-07 13:38:00|4506.02|4506.02|4506.02|4506.02|4506.02|4506.02|4506.02|4506.02|0
1631021960000|2021-09-07 13:39:20|4505.77|4505.77|4505.77|4505.77|4505.77|4505.77|4505.77|4505.77|0
1631022060000|2021-09-07 13:41:00|4504.53|4504.53|4504.53|4504.53|4504.53|4504.53|4504.53|4504.53|0
1631022090000|2021-09-07 13:41:30|4504.78|4504.78|4504.78|4504.78|4504.78|4504.78|4504.78|4504.78|0
1631022110000|2021-09-07 13:41:50|4504.65|4504.65|4504.65|4504.65|4504.65|4504.65|4504.65|4504.65|0
1631022120000|2021-09-07 13:42:00|4504.53|4504.53|4504.27|4504.27|4504.53|4504.53|4504.27|4504.27|0
1631022140000|2021-09-07 13:42:20|4501.79|4501.79|4501.79|4501.79|4501.79|4501.79|4501.79|4501.79|0
1631022150000|2021-09-07 13:42:30|4501.54|4501.54|4500.3|4500.3|4501.54|4501.54|4500.3|4500.3|0
1631022210000|2021-09-07 13:43:30|4500.05|4500.05|4500.05|4500.05|4500.05|4500.05|4500.05|4500.05|0
1631022230000|2021-09-07 13:43:50|4500.3|4500.3|4500.3|4500.3|4500.3|4500.3|4500.3|4500.3|0
1631022250000|2021-09-07 13:44:10|4501.54|4501.54|4501.54|4501.54|4501.54|4501.54|4501.54|4501.54|0
1631022300000|2021-09-07 13:45:00|4501.16|4501.16|4501.03|4501.03|4501.16|4501.16|4501.03|4501.03|0
1631022310000|2021-09-07 13:45:10|4499.79|4499.79|4499.54|4499.54|4499.79|4499.79|4499.54|4499.54|0
1631022320000|2021-09-07 13:45:20|4498.3|4498.3|4498.3|4498.3|4498.3|4498.3|4498.3|4498.3|0
1631022330000|2021-09-07 13:45:30|4498.17|4498.17|4498.17|4498.17|4498.17|4498.17|4498.17|4498.17|0
1631022360000|2021-09-07 13:46:00|4498.81|4498.81|4498.68|4498.68|4498.94|4498.94|4498.68|4498.68|0
1631022380000|2021-09-07 13:46:20|4496.2|4496.2|4497.44|4497.44|4497.44|4497.44|4496.2|4496.2|0
1631022390000|2021-09-07 13:46:30|4498.68|4498.68|4498.68|4498.68|4498.68|4498.68|4498.68|4498.68|0
1631022460000|2021-09-07 13:47:40|4501.16|4501.16|4501.16|4501.16|4501.16|4501.16|4501.16|4501.16|0
1631022480000|2021-09-07 13:48:00|4501.41|4501.41|4501.92|4501.92|4501.92|4501.92|4501.41|4501.41|0
1631022490000|2021-09-07 13:48:10|4503.16|4503.16|4503.03|4503.03|4503.16|4503.16|4503.03|4503.03|0
1631022540000|2021-09-07 13:49:00|4502.91|4502.91|4502.91|4502.91|4502.91|4502.91|4502.91|4502.91|0
1631022550000|2021-09-07 13:49:10|4502.65|4502.65|4502.65|4502.65|4502.65|4502.65|4502.65|4502.65|0
1631022560000|2021-09-07 13:49:20|4502.78|4502.78|4502.78|4502.78|4502.78|4502.78|4502.78|4502.78|0
1631022570000|2021-09-07 13:49:30|4503.12|4503.12|4503.12|4503.12|4503.12|4503.12|4503.12|4503.12|0
1631022600000|2021-09-07 13:50:00|4501.88|4501.88|4501.75|4501.75|4501.88|4501.88|4501.75|4501.75|0
1631022610000|2021-09-07 13:50:10|4500.51|4500.51|4500.51|4500.51|4500.51|4500.51|4500.51|4500.51|0
1631022620000|2021-09-07 13:50:20|4500.39|4500.39|4500.39|4500.39|4500.39|4500.39|4500.39|4500.39|0
1631022670000|2021-09-07 13:51:10|4499.15|4499.15|4497.91|4497.91|4499.15|4499.15|4497.91|4497.91|0
1631022680000|2021-09-07 13:51:20|4496.67|4496.67|4496.67|4496.67|4496.67|4496.67|4496.67|4496.67|0
1631022720000|2021-09-07 13:52:00|4496.54|4496.54|4496.54|4496.54|4496.54|4496.54|4496.54|4496.54|0
1631022750000|2021-09-07 13:52:30|4495.3|4495.3|4495.3|4495.3|4495.3|4495.3|4495.3|4495.3|0
1631022780000|2021-09-07 13:53:00|4495.05|4495.05|4495.05|4495.05|4495.05|4495.05|4495.05|4495.05|0
1631022790000|2021-09-07 13:53:10|4496.04|4496.04|4496.54|4496.54|4496.67|4496.67|4496.04|4496.04|0
1631022800000|2021-09-07 13:53:20|4496.71|4496.71|4496.71|4496.71|4496.71|4496.71|4496.71|4496.71|0
1631022810000|2021-09-07 13:53:30|4497.22|4497.22|4497.22|4497.22|4497.22|4497.22|4497.22|4497.22|0
1631022820000|2021-09-07 13:53:40|4499.7|4499.7|4500.33|4500.33|4500.33|4500.33|4499.7|4499.7|0
1631022830000|2021-09-07 13:53:50|4500.14|4500.14|4500.14|4500.14|4500.14|4500.14|4500.14|4500.14|0
1631022840000|2021-09-07 13:54:00|4500.08|4500.08|4499.74|4499.74|4500.08|4500.08|4499.74|4499.74|0
1631022850000|2021-09-07 13:54:10|4499.99|4499.99|4499.99|4499.99|4499.99|4499.99|4499.99|4499.99|0
1631022870000|2021-09-07 13:54:30|4499.87|4499.87|4499.87|4499.87|4499.87|4499.87|4499.87|4499.87|0
1631022900000|2021-09-07 13:55:00|4499.7|4499.7|4496.46|4496.46|4499.7|4499.7|4496.46|4496.46|0
1631022910000|2021-09-07 13:55:10|4496.28|4496.28|4496.28|4496.28|4496.28|4496.28|4496.28|4496.28|0
1631022950000|2021-09-07 13:55:50|4497.52|4497.52|4497.52|4497.52|4497.52|4497.52|4497.52|4497.52|0
1631022970000|2021-09-07 13:56:10|4500|4500|4500|4500|4500|4500|4500|4500|0
1631022980000|2021-09-07 13:56:20|4500.38|4500.38|4500.38|4500.38|4500.38|4500.38|4500.38|4500.38|0
1631023000000|2021-09-07 13:56:40|4499.14|4499.14|4499.14|4499.14|4499.14|4499.14|4499.14|4499.14|0
1631023010000|2021-09-07 13:56:50|4498.97|4498.97|4498.97|4498.97|4498.97|4498.97|4498.97|4498.97|0
1631023040000|2021-09-07 13:57:20|4499.1|4499.1|4502.82|4502.82|4502.82|4502.82|4499.1|4499.1|0
1631023060000|2021-09-07 13:57:40|4502.56|4502.56|4502.56|4502.56|4502.56|4502.56|4502.56|4502.56|0
1631023070000|2021-09-07 13:57:50|4500.09|4500.09|4500.09|4500.09|4500.09|4500.09|4500.09|4500.09|0
1631023110000|2021-09-07 13:58:30|4499.96|4499.96|4499.96|4499.96|4499.96|4499.96|4499.96|4499.96|0
1631023140000|2021-09-07 13:59:00|4501.2|4501.2|4501.2|4501.2|4501.2|4501.2|4501.2|4501.2|0
1631023170000|2021-09-07 13:59:30|4502.44|4502.44|4502.44|4502.44|4502.44|4502.44|4502.44|4502.44|0
1631023220000|2021-09-07 14:00:20|4502.06|4502.06|4502.18|4502.18|4502.18|4502.18|4502.06|4502.06|0
1631023260000|2021-09-07 14:01:00|4499.71|4499.71|4499.71|4499.71|4499.71|4499.71|4499.71|4499.71|0
1631023330000|2021-09-07 14:02:10|4500.94|4500.94|4501.2|4501.2|4501.2|4501.2|4500.94|4500.94|0
1631023360000|2021-09-07 14:02:40|4502.44|4502.44|4502.44|4502.44|4502.44|4502.44|4502.44|4502.44|0
1631023440000|2021-09-07 14:04:00|4502.56|4502.56|4502.56|4502.56|4502.56|4502.56|4502.56|4502.56|0
1631023460000|2021-09-07 14:04:20|4502.82|4502.82|4502.65|4502.65|4502.82|4502.82|4502.65|4502.65|0
1631023470000|2021-09-07 14:04:30|4502.77|4502.77|4502.77|4502.77|4502.77|4502.77|4502.77|4502.77|0
1631023500000|2021-09-07 14:05:00|4502.52|4502.52|4502.52|4502.52|4502.52|4502.52|4502.52|4502.52|0
1631023510000|2021-09-07 14:05:10|4502.39|4502.39|4502.27|4502.27|4502.39|4502.39|4502.27|4502.27|0
1631023530000|2021-09-07 14:05:30|4501.03|4501.03|4501.03|4501.03|4501.03|4501.03|4501.03|4501.03|0
1631023540000|2021-09-07 14:05:40|4500.9|4500.9|4500.9|4500.9|4500.9|4500.9|4500.9|4500.9|0
1631023550000|2021-09-07 14:05:50|4499.66|4499.66|4499.66|4499.66|4499.66|4499.66|4499.66|4499.66|0
1631023570000|2021-09-07 14:06:10|4499.53|4499.53|4499.79|4499.79|4499.79|4499.79|4499.53|4499.53|0
1631023600000|2021-09-07 14:06:40|4499.62|4499.62|4498.38|4498.38|4499.62|4499.62|4498.38|4498.38|0
1631023620000|2021-09-07 14:07:00|4499.62|4499.62|4499.62|4499.62|4499.62|4499.62|4499.62|4499.62|0
1631023630000|2021-09-07 14:07:10|4500.86|4500.86|4501.24|4501.24|4501.24|4501.24|4500.86|4500.86|0
1631023670000|2021-09-07 14:07:50|4501.11|4501.11|4500.86|4500.86|4501.11|4501.11|4500.86|4500.86|0
1631023760000|2021-09-07 14:09:20|4499.62|4499.62|4498.38|4498.38|4499.62|4499.62|4498.38|4498.38|0
1631023770000|2021-09-07 14:09:30|4498|4498|4498|4498|4498|4498|4498|4498|0
1631023780000|2021-09-07 14:09:40|4498.38|4498.38|4498.38|4498.38|4498.38|4498.38|4498.38|4498.38|0
1631023790000|2021-09-07 14:09:50|4499.62|4499.62|4499.62|4499.62|4499.62|4499.62|4499.62|4499.62|0
1631023800000|2021-09-07 14:10:00|4499.81|4499.81|4499.74|4499.74|4499.81|4499.81|4499.74|4499.74|0
1631023810000|2021-09-07 14:10:10|4499.62|4499.62|4499.62|4499.62|4499.62|4499.62|4499.55|4499.55|0
1631023830000|2021-09-07 14:10:30|4499.87|4499.87|4499.87|4499.87|4499.87|4499.87|4499.87|4499.87|0
1631023880000|2021-09-07 14:11:20|4499.74|4499.74|4499.74|4499.74|4499.74|4499.74|4499.74|4499.74|0
1631023890000|2021-09-07 14:11:30|4500.98|4500.98|4499.74|4499.74|4500.98|4500.98|4499.74|4499.74|0
1631023940000|2021-09-07 14:12:20|4500.98|4500.98|4500.98|4500.98|4500.98|4500.98|4500.98|4500.98|0
1631023950000|2021-09-07 14:12:30|4501.24|4501.24|4501.24|4501.24|4501.24|4501.24|4501.24|4501.24|0
1631023960000|2021-09-07 14:12:40|4500|4500|4499.74|4499.74|4500|4500|4499.74|4499.74|0
1631024000000|2021-09-07 14:13:20|4499.57|4499.57|4499.45|4499.45|4499.57|4499.57|4499.45|4499.45|0
1631024030000|2021-09-07 14:13:50|4498.21|4498.21|4498.21|4498.21|4498.21|4498.21|4498.21|4498.21|0
1631024040000|2021-09-07 14:14:00|4499.45|4499.45|4499.66|4499.66|4499.66|4499.66|4499.32|4499.32|0
1631024050000|2021-09-07 14:14:10|4500.9|4500.9|4501.03|4501.03|4501.03|4501.03|4500.9|4500.9|0
1631024060000|2021-09-07 14:14:20|4501.16|4501.16|4501.16|4501.16|4501.16|4501.16|4501.16|4501.16|0
1631024070000|2021-09-07 14:14:30|4499.92|4499.92|4500.3|4500.3|4500.3|4500.3|4499.92|4499.92|0
1631024080000|2021-09-07 14:14:40|4500.43|4500.43|4499.19|4499.19|4500.43|4500.43|4499.19|4499.19|0
1631024090000|2021-09-07 14:14:50|4497.95|4497.95|4497.95|4497.95|4497.95|4497.95|4497.95|4497.95|0
1631024110000|2021-09-07 14:15:10|4499.19|4499.19|4499.19|4499.19|4499.19|4499.19|4499.19|4499.19|0
1631024130000|2021-09-07 14:15:30|4497.95|4497.95|4497.95|4497.95|4497.95|4497.95|4497.95|4497.95|0
1631024140000|2021-09-07 14:15:40|4498.14|4498.14|4498.14|4498.14|4498.14|4498.14|4498.14|4498.14|0
1631024150000|2021-09-07 14:15:50|4497.95|4497.95|4497.95|4497.95|4497.95|4497.95|4497.95|4497.95|0
1631024180000|2021-09-07 14:16:20|4499.19|4499.19|4499.19|4499.19|4499.19|4499.19|4499.19|4499.19|0
1631024200000|2021-09-07 14:16:40|4498.81|4498.81|4498.81|4498.81|4498.81|4498.81|4498.81|4498.81|0
1631024210000|2021-09-07 14:16:50|4499.06|4499.06|4500.3|4500.3|4500.3|4500.3|4499.06|4499.06|0
1631024230000|2021-09-07 14:17:10|4500.05|4500.05|4500.05|4500.05|4500.05|4500.05|4500.05|4500.05|0
1631024240000|2021-09-07 14:17:20|4499.92|4499.92|4499.92|4499.92|4499.92|4499.92|4499.92|4499.92|0
1631024250000|2021-09-07 14:17:30|4501.16|4501.16|4501.16|4501.16|4501.16|4501.16|4501.16|4501.16|0
1631024260000|2021-09-07 14:17:40|4502.4|4502.4|4502.4|4502.4|4502.4|4502.4|4502.4|4502.4|0
1631024340000|2021-09-07 14:19:00|4502.52|4502.52|4502.52|4502.52|4502.52|4502.52|4502.52|4502.52|0
1631024400000|2021-09-07 14:20:00|4503.76|4503.76|4503.76|4503.76|4503.76|4503.76|4503.76|4503.76|0
1631024430000|2021-09-07 14:20:30|4506.24|4506.24|4506.24|4506.24|4506.24|4506.24|4506.24|4506.24|0
1631024500000|2021-09-07 14:21:40|4506.37|4506.37|4506.75|4506.75|4506.75|4506.75|4506.37|4506.37|0
1631024510000|2021-09-07 14:21:50|4506.24|4506.24|4506.11|4506.11|4506.24|4506.24|4506.11|4506.11|0
1631024520000|2021-09-07 14:22:00|4504.88|4504.88|4503.64|4503.64|4504.88|4504.88|4503.64|4503.64|0
1631024570000|2021-09-07 14:22:50|4503.51|4503.51|4503.51|4503.51|4503.51|4503.51|4503.51|4503.51|0
1631024580000|2021-09-07 14:23:00|4503.57|4503.57|4503.51|4503.51|4503.57|4503.57|4503.51|4503.51|0
1631024590000|2021-09-07 14:23:10|4503.64|4503.64|4503.64|4503.64|4503.64|4503.64|4503.64|4503.64|0
1631024600000|2021-09-07 14:23:20|4504.02|4504.02|4506.5|4506.5|4506.5|4506.5|4504.02|4504.02|0
1631024640000|2021-09-07 14:24:00|4505.73|4505.73|4505.73|4505.73|4505.73|4505.73|4505.73|4505.73|0
1631024660000|2021-09-07 14:24:20|4505.99|4505.99|4506.11|4506.11|4506.11|4506.11|4505.99|4505.99|0
1631024670000|2021-09-07 14:24:30|4506.24|4506.24|4507.48|4507.48|4507.48|4507.48|4506.24|4506.24|0
1631024680000|2021-09-07 14:24:40|4507.73|4507.73|4507.73|4507.73|4507.73|4507.73|4507.73|4507.73|0
1631024720000|2021-09-07 14:25:20|4507.99|4507.99|4507.99|4507.99|4507.99|4507.99|4507.99|4507.99|0
1631024730000|2021-09-07 14:25:30|4507.86|4507.86|4507.86|4507.86|4507.86|4507.86|4507.86|4507.86|0
1631024740000|2021-09-07 14:25:40|4508.12|4508.12|4508.24|4508.24|4508.24|4508.24|4508.12|4508.12|0
1631024770000|2021-09-07 14:26:10|4509.48|4509.48|4509.48|4509.48|4509.48|4509.48|4509.48|4509.48|0
1631024890000|2021-09-07 14:28:10|4509.61|4509.61|4509.74|4509.74|4509.74|4509.74|4509.61|4509.61|0
1631024900000|2021-09-07 14:28:20|4509.48|4509.48|4509.48|4509.48|4509.48|4509.48|4509.48|4509.48|0
1631024920000|2021-09-07 14:28:40|4510.72|4510.72|4510.72|4510.72|4510.72|4510.72|4510.72|4510.72|0
1631025000000|2021-09-07 14:30:00|4510.59|4510.59|4509.35|4509.35|4510.59|4510.59|4509.35|4509.35|0
1631025010000|2021-09-07 14:30:10|4508.12|4508.12|4508.12|4508.12|4508.12|4508.12|4508.12|4508.12|0
1631025070000|2021-09-07 14:31:10|4507.99|4507.99|4507.99|4507.99|4507.99|4507.99|4507.99|4507.99|0
1631025080000|2021-09-07 14:31:20|4507.61|4507.61|4507.61|4507.61|4507.61|4507.61|4507.61|4507.61|0
1631025120000|2021-09-07 14:32:00|4507.86|4507.86|4507.86|4507.86|4507.86|4507.86|4507.86|4507.86|0
1631025130000|2021-09-07 14:32:10|4509.1|4509.1|4509.23|4509.23|4509.35|4509.35|4509.1|4509.1|0
1631025150000|2021-09-07 14:32:30|4509.1|4509.1|4509.1|4509.1|4509.1|4509.1|4509.1|4509.1|0
1631025210000|2021-09-07 14:33:30|4510.34|4510.34|4510.34|4510.34|4510.34|4510.34|4510.34|4510.34|0
1631025220000|2021-09-07 14:33:40|4510.17|4510.17|4511.41|4511.41|4511.41|4511.41|4510.17|4510.17|0
1631025240000|2021-09-07 14:34:00|4510.17|4510.17|4510.17|4510.17|4510.17|4510.17|4510.17|4510.17|0
1631025250000|2021-09-07 14:34:10|4508.93|4508.93|4508.93|4508.93|4508.93|4508.93|4508.93|4508.93|0
1631025270000|2021-09-07 14:34:30|4508.8|4508.8|4508.67|4508.67|4508.8|4508.8|4508.67|4508.67|0
1631025280000|2021-09-07 14:34:40|4509.91|4509.91|4509.91|4509.91|4509.91|4509.91|4509.91|4509.91|0
1631025290000|2021-09-07 14:34:50|4510.04|4510.04|4510.04|4510.04|4510.04|4510.04|4510.04|4510.04|0
1631025310000|2021-09-07 14:35:10|4509.87|4509.87|4509.87|4509.87|4509.87|4509.87|4509.87|4509.87|0
1631025320000|2021-09-07 14:35:20|4509.7|4509.7|4509.7|4509.7|4509.7|4509.7|4509.7|4509.7|0
1631025350000|2021-09-07 14:35:50|4509.57|4509.57|4509.57|4509.57|4509.57|4509.57|4509.57|4509.57|0
1631025360000|2021-09-07 14:36:00|4509.7|4509.7|4509.7|4509.7|4509.7|4509.7|4509.7|4509.7|0
1631025370000|2021-09-07 14:36:10|4509.83|4509.83|4509.83|4509.83|4509.83|4509.83|4509.83|4509.83|0
1631025390000|2021-09-07 14:36:30|4509.7|4509.7|4509.57|4509.57|4509.7|4509.7|4509.57|4509.57|0
1631025450000|2021-09-07 14:37:30|4509.7|4509.7|4509.7|4509.7|4509.7|4509.7|4509.7|4509.7|0
1631025460000|2021-09-07 14:37:40|4509.95|4509.95|4509.95|4509.95|4509.95|4509.95|4509.95|4509.95|0
1631025470000|2021-09-07 14:37:50|4511.19|4511.19|4511.19|4511.19|4511.19|4511.19|4511.19|4511.19|0
1631025480000|2021-09-07 14:38:00|4511.32|4511.32|4511.19|4511.19|4511.32|4511.32|4511.19|4511.19|0
1631025500000|2021-09-07 14:38:20|4511.07|4511.07|4511.07|4511.07|4511.07|4511.07|4511.07|4511.07|0
1631025510000|2021-09-07 14:38:30|4510.94|4510.94|4510.94|4510.94|4510.94|4510.94|4510.94|4510.94|0
1631025520000|2021-09-07 14:38:40|4509.7|4509.7|4509.7|4509.7|4509.7|4509.7|4509.7|4509.7|0
1631025530000|2021-09-07 14:38:50|4509.83|4509.83|4509.83|4509.83|4509.83|4509.83|4509.83|4509.83|0
1631025570000|2021-09-07 14:39:30|4509.7|4509.7|4509.53|4509.53|4509.7|4509.7|4509.53|4509.53|0
1631025580000|2021-09-07 14:39:40|4509.7|4509.7|4509.87|4509.87|4509.87|4509.87|4509.7|4509.7|0
1631025600000|2021-09-07 14:40:00|4509.62|4509.62|4509.62|4509.62|4509.62|4509.62|4509.62|4509.62|0
1631025650000|2021-09-07 14:40:50|4510.86|4510.86|4512.1|4512.1|4514.58|4514.58|4510.86|4510.86|0
1631025680000|2021-09-07 14:41:20|4512.48|4512.48|4512.48|4512.48|4512.48|4512.48|4512.48|4512.48|0
1631025770000|2021-09-07 14:42:50|4512.31|4512.31|4512.31|4512.31|4512.31|4512.31|4512.31|4512.31|0
1631025780000|2021-09-07 14:43:00|4512.48|4512.48|4513.54|4513.54|4513.54|4513.54|4512.31|4512.31|0
1631025790000|2021-09-07 14:43:10|4513.67|4513.67|4513.8|4513.8|4513.8|4513.8|4513.67|4513.67|0
1631025820000|2021-09-07 14:43:40|4515.04|4515.04|4515.04|4515.04|4515.04|4515.04|4515.04|4515.04|0
1631025830000|2021-09-07 14:43:50|4514.91|4514.91|4514.91|4514.91|4514.91|4514.91|4514.91|4514.91|0
1631025840000|2021-09-07 14:44:00|4514.78|4514.78|4514.78|4514.78|4514.78|4514.78|4514.78|4514.78|0
1631025860000|2021-09-07 14:44:20|4515.04|4515.04|4515.04|4515.04|4515.04|4515.04|4515.04|4515.04|0
1631025870000|2021-09-07 14:44:30|4515.17|4515.17|4515.17|4515.17|4515.17|4515.17|4515.17|4515.17|0
1631025950000|2021-09-07 14:45:50|4515.04|4515.04|4514.66|4514.66|4515.04|4515.04|4514.66|4514.66|0
1631026000000|2021-09-07 14:46:40|4514.28|4514.28|4512.91|4512.91|4514.28|4514.28|4512.91|4512.91|0
1631026060000|2021-09-07 14:47:40|4514.15|4514.15|4514.15|4514.15|4514.15|4514.15|4514.15|4514.15|0
1631026110000|2021-09-07 14:48:30|4514.28|4514.28|4514.28|4514.28|4514.28|4514.28|4514.28|4514.28|0
1631026120000|2021-09-07 14:48:40|4514.4|4514.4|4514.4|4514.4|4514.4|4514.4|4514.4|4514.4|0
1631026130000|2021-09-07 14:48:50|4514.53|4514.53|4514.53|4514.53|4514.53|4514.53|4514.53|4514.53|0
1631026140000|2021-09-07 14:49:00|4514.66|4514.66|4514.53|4514.53|4514.66|4514.66|4514.53|4514.53|0
1631026150000|2021-09-07 14:49:10|4515.77|4515.77|4515.77|4515.77|4515.77|4515.77|4515.77|4515.77|0
1631026200000|2021-09-07 14:50:00|4515.9|4515.9|4515.9|4515.9|4515.9|4515.9|4515.9|4515.9|0
1631026280000|2021-09-07 14:51:20|4517.14|4517.14|4517.26|4517.26|4517.26|4517.26|4517.14|4517.14|0
1631026290000|2021-09-07 14:51:30|4517.39|4517.39|4517.39|4517.39|4517.39|4517.39|4517.39|4517.39|0
1631026380000|2021-09-07 14:53:00|4517.22|4517.22|4517.22|4517.22|4517.22|4517.22|4517.22|4517.22|0
1631026440000|2021-09-07 14:54:00|4516.96|4516.96|4516.96|4516.96|4516.96|4516.96|4516.96|4516.96|0
1631026470000|2021-09-07 14:54:30|4516.84|4516.84|4516.71|4516.71|4516.84|4516.84|4516.71|4516.71|0
1631026500000|2021-09-07 14:55:00|4516.84|4516.84|4516.84|4516.84|4516.84|4516.84|4516.84|4516.84|0
1631026510000|2021-09-07 14:55:10|4516.96|4516.96|4516.96|4516.96|4516.96|4516.96|4516.96|4516.96|0
1631026530000|2021-09-07 14:55:30|4517.13|4517.13|4514.66|4514.66|4517.13|4517.13|4514.66|4514.66|0
1631026540000|2021-09-07 14:55:40|4514.83|4514.83|4514.83|4514.83|4514.83|4514.83|4514.83|4514.83|0
1631026590000|2021-09-07 14:56:30|4514.57|4514.57|4514.57|4514.57|4514.57|4514.57|4514.57|4514.57|0
1631026620000|2021-09-07 14:57:00|4514.44|4514.44|4514.44|4514.44|4514.44|4514.44|4514.44|4514.44|0
1631026640000|2021-09-07 14:57:20|4516.92|4516.92|4516.92|4516.92|4516.92|4516.92|4516.92|4516.92|0
1631026670000|2021-09-07 14:57:50|4516.8|4516.8|4517.05|4517.05|4517.05|4517.05|4516.8|4516.8|0
1631026680000|2021-09-07 14:58:00|4515.81|4515.81|4516.06|4516.06|4516.06|4516.06|4515.81|4515.81|0
1631026690000|2021-09-07 14:58:10|4515.68|4515.68|4515.68|4515.68|4515.68|4515.68|4515.68|4515.68|0
1631026860000|2021-09-07 15:01:00|4515.81|4515.81|4515.81|4515.81|4515.81|4515.81|4515.81|4515.81|0
1631026870000|2021-09-07 15:01:10|4517.05|4517.05|4517.05|4517.05|4517.05|4517.05|4517.05|4517.05|0
1631026920000|2021-09-07 15:02:00|4516.88|4516.88|4516.88|4516.88|4516.88|4516.88|4516.88|4516.88|0
1631026940000|2021-09-07 15:02:20|4516.75|4516.75|4516.75|4516.75|4516.75|4516.75|4516.75|4516.75|0
1631026950000|2021-09-07 15:02:30|4517|4517|4517.13|4517.13|4517.13|4517.13|4517|4517|0
1631026960000|2021-09-07 15:02:40|4517.26|4517.26|4517.26|4517.26|4517.26|4517.26|4517.26|4517.26|0
1631026970000|2021-09-07 15:02:50|4517.39|4517.39|4517.39|4517.39|4517.39|4517.39|4517.39|4517.39|0
1631026980000|2021-09-07 15:03:00|4517.51|4517.51|4517.51|4517.51|4517.51|4517.51|4517.51|4517.51|0
1631026990000|2021-09-07 15:03:10|4517.64|4517.64|4517.64|4517.64|4517.64|4517.64|4517.64|4517.64|0
1631027070000|2021-09-07 15:04:30|4517.39|4517.39|4517.39|4517.39|4517.39|4517.39|4517.39|4517.39|0
1631027080000|2021-09-07 15:04:40|4517.51|4517.51|4516.27|4516.27|4517.51|4517.51|4516.27|4516.27|0
1631027100000|2021-09-07 15:05:00|4516.4|4516.4|4516.65|4516.65|4516.65|4516.65|4516.4|4516.4|0
1631027130000|2021-09-07 15:05:30|4516.27|4516.27|4516.1|4516.1|4516.27|4516.27|4516.1|4516.1|0
1631027140000|2021-09-07 15:05:40|4515.93|4515.93|4515.93|4515.93|4515.93|4515.93|4515.93|4515.93|0
1631027200000|2021-09-07 15:06:40|4515.8|4515.8|4514.52|4514.52|4515.8|4515.8|4514.39|4514.39|0
1631027210000|2021-09-07 15:06:50|4513.28|4513.28|4513.28|4513.28|4513.28|4513.28|4513.28|4513.28|0
1631027240000|2021-09-07 15:07:20|4514.52|4514.52|4514.52|4514.52|4514.52|4514.52|4514.52|4514.52|0
1631027420000|2021-09-07 15:10:20|4513.28|4513.28|4513.28|4513.28|4513.28|4513.28|4513.28|4513.28|0
1631027450000|2021-09-07 15:10:50|4513.15|4513.15|4513.15|4513.15|4513.15|4513.15|4513.15|4513.15|0
1631027480000|2021-09-07 15:11:20|4514.39|4514.39|4514.39|4514.39|4514.39|4514.39|4514.39|4514.39|0
1631027570000|2021-09-07 15:12:50|4514.26|4514.26|4514.14|4514.14|4514.26|4514.26|4514.14|4514.14|0
1631027600000|2021-09-07 15:13:20|4513.97|4513.97|4513.97|4513.97|4513.97|4513.97|4513.97|4513.97|0
1631027680000|2021-09-07 15:14:40|4513.8|4513.8|4513.8|4513.8|4513.8|4513.8|4513.8|4513.8|0
1631027700000|2021-09-07 15:15:00|4512.56|4512.56|4512.35|4512.35|4512.56|4512.56|4512.18|4512.18|0
1631027710000|2021-09-07 15:15:10|4511.11|4511.11|4511.11|4511.11|4511.11|4511.11|4511.11|4511.11|0
1631027720000|2021-09-07 15:15:20|4510.94|4510.94|4510.94|4510.94|4510.94|4510.94|4510.94|4510.94|0
1631027740000|2021-09-07 15:15:40|4510.81|4510.81|4510.94|4510.94|4510.94|4510.94|4510.81|4510.81|0
1631027800000|2021-09-07 15:16:40|4511.11|4511.11|4510.94|4510.94|4511.11|4511.11|4510.94|4510.94|0
1631027810000|2021-09-07 15:16:50|4510.81|4510.81|4510.81|4510.81|4510.81|4510.81|4510.81|4510.81|0
1631027850000|2021-09-07 15:17:30|4512.05|4512.05|4512.05|4512.05|4512.05|4512.05|4512.05|4512.05|0
1631027860000|2021-09-07 15:17:40|4512.39|4512.39|4512.39|4512.39|4512.39|4512.39|4512.39|4512.39|0
1631027900000|2021-09-07 15:18:20|4512.56|4512.56|4512.56|4512.56|4512.56|4512.56|4512.56|4512.56|0
1631027930000|2021-09-07 15:18:50|4512.44|4512.44|4512.44|4512.44|4512.44|4512.44|4512.44|4512.44|0
1631027940000|2021-09-07 15:19:00|4512.27|4512.27|4513.51|4513.51|4513.51|4513.51|4512.27|4512.27|0
1631028000000|2021-09-07 15:20:00|4513.68|4513.68|4513.68|4513.68|4513.68|4513.68|4513.68|4513.68|0
1631028020000|2021-09-07 15:20:20|4513.51|4513.51|4513.51|4513.51|4513.51|4513.51|4513.51|4513.51|0
1631028080000|2021-09-07 15:21:20|4513.38|4513.38|4513.25|4513.25|4513.38|4513.38|4513.25|4513.25|0
1631028090000|2021-09-07 15:21:30|4513.12|4513.12|4513.12|4513.12|4513.12|4513.12|4513.12|4513.12|0
1631028110000|2021-09-07 15:21:50|4513|4513|4513|4513|4513|4513|4513|4513|0
1631028190000|2021-09-07 15:23:10|4512.87|4512.87|4512.62|4512.62|4512.87|4512.87|4512.62|4512.62|0
1631028200000|2021-09-07 15:23:20|4513.86|4513.86|4513.73|4513.73|4513.86|4513.86|4513.73|4513.73|0
1631028270000|2021-09-07 15:24:30|4513.6|4513.6|4513.6|4513.6|4513.6|4513.6|4513.6|4513.6|0
1631028280000|2021-09-07 15:24:40|4513.73|4513.73|4512.49|4512.49|4513.73|4513.73|4512.49|4512.49|0
1631028300000|2021-09-07 15:25:00|4513.73|4513.73|4513.73|4513.73|4513.73|4513.73|4513.73|4513.73|0
1631028320000|2021-09-07 15:25:20|4513.9|4513.9|4513.9|4513.9|4513.9|4513.9|4513.9|4513.9|0
1631028330000|2021-09-07 15:25:30|4513.73|4513.73|4513.73|4513.73|4513.73|4513.73|4513.73|4513.73|0
1631028390000|2021-09-07 15:26:30|4513.6|4513.6|4513.6|4513.6|4513.6|4513.6|4513.6|4513.6|0
1631028400000|2021-09-07 15:26:40|4512.36|4512.36|4512.36|4512.36|4512.36|4512.36|4512.36|4512.36|0
1631028470000|2021-09-07 15:27:50|4511.12|4511.12|4511.12|4511.12|4511.12|4511.12|4511.12|4511.12|0
1631028480000|2021-09-07 15:28:00|4512.36|4512.36|4512.36|4512.36|4512.36|4512.36|4512.36|4512.36|0
1631028510000|2021-09-07 15:28:30|4512.49|4512.49|4512.49|4512.49|4512.49|4512.49|4512.49|4512.49|0
1631028530000|2021-09-07 15:28:50|4512.62|4512.62|4512.96|4512.96|4512.96|4512.96|4512.62|4512.62|0
1631028540000|2021-09-07 15:29:00|4513.09|4513.09|4513.09|4513.09|4513.09|4513.09|4513.09|4513.09|0
1631028560000|2021-09-07 15:29:20|4512.96|4512.96|4512.96|4512.96|4512.96|4512.96|4512.96|4512.96|0
1631028570000|2021-09-07 15:29:30|4513.13|4513.13|4511.77|4511.77|4513.13|4513.13|4511.77|4511.77|0
1631028580000|2021-09-07 15:29:40|4513|4513|4513.13|4513.13|4513.13|4513.13|4513|4513|0
1631028590000|2021-09-07 15:29:50|4514.37|4514.37|4512.27|4512.27|4514.37|4514.37|4511.89|4511.89|0
1631085300000|2021-09-08 07:15:00|4475.41|4475.41|4475.41|4475.41|4475.41|4475.41|4475.41|4475.41|0
1631085310000|2021-09-08 07:15:10|4474.17|4474.17|4474.17|4474.17|4474.17|4474.17|4474.17|4474.17|0
1631085330000|2021-09-08 07:15:30|4475.41|4475.41|4475.41|4475.41|4475.41|4475.41|4475.41|4475.41|0
1631085340000|2021-09-08 07:15:40|4474.77|4474.77|4474.77|4474.77|4474.77|4474.77|4474.77|4474.77|0
1631085370000|2021-09-08 07:16:10|4474.09|4474.09|4474.09|4474.09|4474.09|4474.09|4474.09|4474.09|0
1631085380000|2021-09-08 07:16:20|4476.47|4476.47|4477.71|4477.71|4477.71|4477.71|4476.47|4476.47|0
1631085390000|2021-09-08 07:16:30|4476.47|4476.47|4474|4474|4476.47|4476.47|4474|4474|0
1631085400000|2021-09-08 07:16:40|4472.76|4472.76|4472.76|4472.76|4472.76|4472.76|4472.76|4472.76|0
1631085420000|2021-09-08 07:17:00|4473.01|4473.01|4471.77|4471.77|4473.01|4473.01|4471.77|4471.77|0
1631085450000|2021-09-08 07:17:30|4472.15|4472.15|4472.15|4472.15|4472.15|4472.15|4472.15|4472.15|0
1631085480000|2021-09-08 07:18:00|4474.63|4474.63|4475.14|4475.14|4475.14|4475.14|4474.63|4474.63|0
1631085500000|2021-09-08 07:18:20|4477.62|4477.62|4477.62|4477.62|4477.62|4477.62|4477.62|4477.62|0
1631085520000|2021-09-08 07:18:40|4478.86|4478.86|4478.86|4478.86|4478.86|4478.86|4478.86|4478.86|0
1631085530000|2021-09-08 07:18:50|4477.97|4477.97|4477.97|4477.97|4477.97|4477.97|4477.97|4477.97|0
1631085560000|2021-09-08 07:19:20|4479.21|4479.21|4479.21|4479.21|4479.21|4479.21|4479.21|4479.21|0
1631085600000|2021-09-08 07:20:00|4479.59|4479.59|4479.97|4479.97|4479.97|4479.97|4479.59|4479.59|0
1631085620000|2021-09-08 07:20:20|4476.25|4476.25|4475.01|4475.01|4476.25|4476.25|4475.01|4475.01|0
1631085630000|2021-09-08 07:20:30|4476.25|4476.25|4476.25|4476.25|4476.25|4476.25|4476.25|4476.25|0
1631085640000|2021-09-08 07:20:40|4475.62|4475.62|4475.62|4475.62|4475.62|4475.62|4475.62|4475.62|0
1631085650000|2021-09-08 07:20:50|4473.14|4473.14|4473.14|4473.14|4473.14|4473.14|4473.14|4473.14|0
1631085660000|2021-09-08 07:21:00|4472.76|4472.76|4471.52|4471.52|4472.76|4472.76|4471.52|4471.52|0
1631085680000|2021-09-08 07:21:20|4472.76|4472.76|4472.76|4472.76|4472.76|4472.76|4472.76|4472.76|0
1631085690000|2021-09-08 07:21:30|4474|4474|4474|4474|4474|4474|4474|4474|0
1631085720000|2021-09-08 07:22:00|4476.47|4476.47|4476.47|4476.47|4476.47|4476.47|4476.47|4476.47|0
1631085730000|2021-09-08 07:22:10|4477.71|4477.71|4477.71|4477.71|4477.71|4477.71|4477.71|4477.71|0
1631085770000|2021-09-08 07:22:50|4478.95|4478.95|4478.95|4478.95|4478.95|4478.95|4478.95|4478.95|0
1631085790000|2021-09-08 07:23:10|4476.47|4476.47|4476.47|4476.47|4476.47|4476.47|4476.47|4476.47|0
1631085800000|2021-09-08 07:23:20|4477.71|4477.71|4477.71|4477.71|4477.71|4477.71|4477.71|4477.71|0
1631085830000|2021-09-08 07:23:50|4478.48|4478.48|4478.22|4478.22|4478.48|4478.48|4478.22|4478.22|0
1631085900000|2021-09-08 07:25:00|4476.98|4476.98|4483.05|4483.05|4484.19|4484.19|4476.6|4476.6|0
1631085910000|2021-09-08 07:25:10|4479.33|4479.33|4479.33|4479.33|4479.33|4479.33|4479.33|4479.33|0
1631085920000|2021-09-08 07:25:20|4480.57|4480.57|4480.23|4480.23|4480.57|4480.57|4480.23|4480.23|0
1631085930000|2021-09-08 07:25:30|4479.98|4479.98|4479.98|4479.98|4479.98|4479.98|4479.98|4479.98|0
1631085940000|2021-09-08 07:25:40|4479.34|4479.34|4479.22|4479.22|4479.34|4479.34|4479.22|4479.22|0
1631085970000|2021-09-08 07:26:10|4481.7|4481.7|4482.2|4482.2|4482.2|4482.2|4481.7|4481.7|0
1631085990000|2021-09-08 07:26:30|4480.96|4480.96|4480.58|4480.58|4480.96|4480.96|4480.58|4480.58|0
1631086000000|2021-09-08 07:26:40|4479.34|4479.34|4479.34|4479.34|4479.34|4479.34|4478.1|4478.1|0
1631086010000|2021-09-08 07:26:50|4480.58|4480.58|4480.58|4480.58|4480.58|4480.58|4480.58|4480.58|0
1631086070000|2021-09-08 07:27:50|4479.34|4479.34|4479.34|4479.34|4479.34|4479.34|4479.34|4479.34|0
1631086080000|2021-09-08 07:28:00|4479.73|4479.73|4479.73|4479.73|4479.73|4479.73|4479.73|4479.73|0
1631086090000|2021-09-08 07:28:10|4480.96|4480.96|4480.96|4480.96|4480.96|4480.96|4480.96|4480.96|0
1631086110000|2021-09-08 07:28:30|4480.84|4480.84|4480.84|4480.84|4480.84|4480.84|4480.84|4480.84|0
1631086120000|2021-09-08 07:28:40|4480.46|4480.46|4480.46|4480.46|4480.46|4480.46|4480.46|4480.46|0
1631086150000|2021-09-08 07:29:10|4480.33|4480.33|4480.33|4480.33|4480.33|4480.33|4480.33|4480.33|0
1631086190000|2021-09-08 07:29:50|4479.69|4479.69|4478.66|4478.66|4479.69|4479.69|4478.66|4478.66|0
1631086200000|2021-09-08 07:30:00|4478.41|4478.41|4478.41|4478.41|4478.41|4478.41|4477.17|4477.17|0
1631086210000|2021-09-08 07:30:10|4477.17|4477.17|4477.17|4477.17|4477.17|4477.17|4477.17|4477.17|0
1631086220000|2021-09-08 07:30:20|4476.03|4476.03|4476.66|4476.66|4476.66|4476.66|4476.03|4476.03|0
1631086230000|2021-09-08 07:30:30|4479.14|4479.14|4478.76|4478.76|4479.14|4479.14|4478.76|4478.76|0
1631086240000|2021-09-08 07:30:40|4478.63|4478.63|4475.9|4475.9|4478.63|4478.63|4474.66|4474.66|0
1631086250000|2021-09-08 07:30:50|4478.38|4478.38|4478.38|4478.38|4478.38|4478.38|4478.38|4478.38|0
1631086280000|2021-09-08 07:31:20|4477.14|4477.14|4475.9|4475.9|4477.14|4477.14|4475.9|4475.9|0
1631086290000|2021-09-08 07:31:30|4474.66|4474.66|4474.66|4474.66|4474.66|4474.66|4474.66|4474.66|0
1631086300000|2021-09-08 07:31:40|4475.9|4475.9|4475.9|4475.9|4475.9|4475.9|4475.9|4475.9|0
1631086320000|2021-09-08 07:32:00|4474.66|4474.66|4473.42|4473.42|4474.66|4474.66|4473.42|4473.42|0
1631086340000|2021-09-08 07:32:20|4473.08|4473.08|4473.08|4473.08|4473.08|4473.08|4473.08|4473.08|0
1631086350000|2021-09-08 07:32:30|4470.6|4470.6|4470.6|4470.6|4470.6|4470.6|4470.6|4470.6|0
1631086360000|2021-09-08 07:32:40|4469.36|4469.36|4469.36|4469.36|4469.36|4469.36|4469.36|4469.36|0
1631086370000|2021-09-08 07:32:50|4468.73|4468.73|4468.6|4468.6|4468.73|4468.73|4468.6|4468.6|0
1631086380000|2021-09-08 07:33:00|4472.32|4472.32|4472.32|4472.32|4472.32|4472.32|4472.32|4472.32|0
1631086390000|2021-09-08 07:33:10|4471.81|4471.81|4471.81|4471.81|4471.81|4471.81|4471.81|4471.81|0
1631086400000|2021-09-08 07:33:20|4471.98|4471.98|4471.98|4471.98|4471.98|4471.98|4471.98|4471.98|0
1631086430000|2021-09-08 07:33:50|4471.22|4471.22|4471.82|4471.82|4471.82|4471.82|4470.58|4470.58|0
1631086440000|2021-09-08 07:34:00|4473.06|4473.06|4473.06|4473.06|4473.06|4473.06|4473.06|4473.06|0
1631086480000|2021-09-08 07:34:40|4471.82|4471.82|4471.82|4471.82|4471.82|4471.82|4471.82|4471.82|0
1631086500000|2021-09-08 07:35:00|4470.58|4470.58|4471.73|4471.73|4471.73|4471.73|4470.58|4470.58|0
1631086510000|2021-09-08 07:35:10|4471.47|4471.47|4473.82|4473.82|4473.82|4473.82|4471.35|4471.35|0
1631086520000|2021-09-08 07:35:20|4472.58|4472.58|4472.58|4472.58|4472.58|4472.58|4471.35|4471.35|0
1631086540000|2021-09-08 07:35:40|4472.33|4472.33|4472.33|4472.33|4472.33|4472.33|4472.33|4472.33|0
1631086560000|2021-09-08 07:36:00|4473.57|4473.57|4473.57|4473.57|4473.57|4473.57|4473.57|4473.57|0
1631086580000|2021-09-08 07:36:20|4474.81|4474.81|4476.05|4476.05|4476.05|4476.05|4474.81|4474.81|0
1631086590000|2021-09-08 07:36:30|4475.41|4475.41|4475.29|4475.29|4475.41|4475.41|4475.29|4475.29|0
1631086620000|2021-09-08 07:37:00|4474.05|4474.05|4474.05|4474.05|4474.05|4474.05|4474.05|4474.05|0
1631086630000|2021-09-08 07:37:10|4473.29|4473.29|4473.16|4473.16|4473.54|4473.54|4473.03|4473.03|0
1631086640000|2021-09-08 07:37:20|4473.03|4473.03|4473.03|4473.03|4473.03|4473.03|4473.03|4473.03|0
1631086660000|2021-09-08 07:37:40|4471.79|4471.79|4471.79|4471.79|4471.79|4471.79|4471.79|4471.79|0
1631086680000|2021-09-08 07:38:00|4471.54|4471.54|4472.65|4472.65|4472.78|4472.78|4471.54|4471.54|0
1631086740000|2021-09-08 07:39:00|4473.29|4473.29|4474.02|4474.02|4474.52|4474.52|4473.29|4473.29|0
1631086760000|2021-09-08 07:39:20|4475.26|4475.26|4473.89|4473.89|4475.26|4475.26|4473.89|4473.89|0
1631086770000|2021-09-08 07:39:30|4473.76|4473.76|4473.76|4473.76|4473.76|4473.76|4473.76|4473.76|0
1631086790000|2021-09-08 07:39:50|4474.4|4474.4|4474.78|4474.78|4474.78|4474.78|4474.4|4474.4|0
1631086800000|2021-09-08 07:40:00|4477.26|4477.26|4477.26|4477.26|4477.26|4477.26|4477.26|4477.26|0
1631086810000|2021-09-08 07:40:10|4474.78|4474.78|4474.78|4474.78|4474.78|4474.78|4474.78|4474.78|0
1631086850000|2021-09-08 07:40:50|4476.02|4476.02|4476.02|4476.02|4476.02|4476.02|4476.02|4476.02|0
1631086860000|2021-09-08 07:41:00|4474.78|4474.78|4474.78|4474.78|4474.78|4474.78|4474.78|4474.78|0
1631086880000|2021-09-08 07:41:20|4475.16|4475.16|4475.16|4475.16|4475.16|4475.16|4475.16|4475.16|0
1631086910000|2021-09-08 07:41:50|4474.91|4474.91|4474.91|4474.91|4474.91|4474.91|4474.91|4474.91|0
1631086920000|2021-09-08 07:42:00|4474.78|4474.78|4474.78|4474.78|4474.78|4474.78|4474.78|4474.78|0
1631086940000|2021-09-08 07:42:20|4476.02|4476.02|4476.02|4476.02|4476.02|4476.02|4476.02|4476.02|0
1631086980000|2021-09-08 07:43:00|4475.64|4475.64|4475.64|4475.64|4475.64|4475.64|4475.64|4475.64|0
1631086990000|2021-09-08 07:43:10|4475.89|4475.89|4475.89|4475.89|4475.89|4475.89|4475.89|4475.89|0
1631087000000|2021-09-08 07:43:20|4475.64|4475.64|4475.64|4475.64|4475.64|4475.64|4475.64|4475.64|0
1631087010000|2021-09-08 07:43:30|4475.26|4475.26|4475.26|4475.26|4475.26|4475.26|4475.26|4475.26|0
1631087030000|2021-09-08 07:43:50|4476.49|4476.49|4477.73|4477.73|4477.73|4477.73|4476.49|4476.49|0
1631087040000|2021-09-08 07:44:00|4478.11|4478.11|4478.11|4478.11|4478.11|4478.11|4478.11|4478.11|0
1631087060000|2021-09-08 07:44:20|4478.5|4478.5|4478.62|4478.62|4478.62|4478.62|4478.5|4478.5|0
1631087070000|2021-09-08 07:44:30|4478.88|4478.88|4481.61|4481.61|4481.61|4481.61|4478.88|4478.88|0
1631087100000|2021-09-08 07:45:00|4480.37|4480.37|4480.37|4480.37|4480.37|4480.37|4480.37|4480.37|0
1631087110000|2021-09-08 07:45:10|4479.13|4479.13|4479.13|4479.13|4479.13|4479.13|4479.13|4479.13|0
1631087120000|2021-09-08 07:45:20|4477.89|4477.89|4479.13|4479.13|4479.13|4479.13|4477.89|4477.89|0
1631087160000|2021-09-08 07:46:00|4478.96|4478.96|4476.1|4476.1|4478.96|4478.96|4476.1|4476.1|0
1631087170000|2021-09-08 07:46:10|4474.86|4474.86|4474.86|4474.86|4474.86|4474.86|4474.86|4474.86|0
1631087200000|2021-09-08 07:46:40|4475.37|4475.37|4477.72|4477.72|4477.85|4477.85|4475.37|4475.37|0
1631087220000|2021-09-08 07:47:00|4477.47|4477.47|4477.47|4477.47|4477.47|4477.47|4477.47|4477.47|0
1631087230000|2021-09-08 07:47:10|4477.34|4477.34|4477.34|4477.34|4477.34|4477.34|4477.34|4477.34|0
1631087240000|2021-09-08 07:47:20|4476.1|4476.1|4476.1|4476.1|4476.1|4476.1|4476.1|4476.1|0
1631087300000|2021-09-08 07:48:20|4477.34|4477.34|4477.34|4477.34|4477.34|4477.34|4477.34|4477.34|0
1631087310000|2021-09-08 07:48:30|4478.58|4478.58|4478.58|4478.58|4478.58|4478.58|4478.58|4478.58|0
1631087320000|2021-09-08 07:48:40|4478.83|4478.83|4478.83|4478.83|4478.83|4478.83|4478.83|4478.83|0
1631087350000|2021-09-08 07:49:10|4477.59|4477.59|4477.21|4477.21|4477.59|4477.59|4477.21|4477.21|0
1631087360000|2021-09-08 07:49:20|4475.97|4475.97|4475.97|4475.97|4475.97|4475.97|4475.97|4475.97|0
1631087420000|2021-09-08 07:50:20|4474.74|4474.74|4474.74|4474.74|4474.74|4474.74|4474.74|4474.74|0
1631087430000|2021-09-08 07:50:30|4473.5|4473.5|4473.5|4473.5|4473.5|4473.5|4473.5|4473.5|0
1631087480000|2021-09-08 07:51:20|4475.97|4475.97|4475.97|4475.97|4475.97|4475.97|4475.97|4475.97|0
1631087510000|2021-09-08 07:51:50|4476.36|4476.36|4476.74|4476.74|4476.74|4476.74|4476.36|4476.36|0
1631087520000|2021-09-08 07:52:00|4475.5|4475.5|4475.5|4475.5|4475.5|4475.5|4475.5|4475.5|0
1631087530000|2021-09-08 07:52:10|4473.02|4473.02|4472.64|4472.64|4473.02|4473.02|4472.64|4472.64|0
1631087570000|2021-09-08 07:52:50|4473.88|4473.88|4471.4|4471.4|4473.88|4473.88|4471.4|4471.4|0
1631087590000|2021-09-08 07:53:10|4471.65|4471.65|4471.65|4471.65|4471.65|4471.65|4471.65|4471.65|0
1631087600000|2021-09-08 07:53:20|4472.89|4472.89|4472.89|4472.89|4472.89|4472.89|4472.89|4472.89|0
1631087640000|2021-09-08 07:54:00|4474.13|4474.13|4475.54|4475.54|4475.54|4475.54|4474.13|4474.13|0
1631087660000|2021-09-08 07:54:20|4475.37|4475.37|4476.01|4476.01|4476.26|4476.26|4475.37|4475.37|0
1631087670000|2021-09-08 07:54:30|4475.75|4475.75|4475.75|4475.75|4475.75|4475.75|4475.75|4475.75|0
1631087680000|2021-09-08 07:54:40|4475.62|4475.62|4475.62|4475.62|4475.62|4475.62|4475.62|4475.62|0
1631087700000|2021-09-08 07:55:00|4475.37|4475.37|4473.37|4473.37|4475.37|4475.37|4473.37|4473.37|0
1631087710000|2021-09-08 07:55:10|4473.12|4473.12|4473.12|4473.12|4473.12|4473.12|4473.12|4473.12|0
1631087730000|2021-09-08 07:55:30|4473.24|4473.24|4473.24|4473.24|4473.24|4473.24|4473.24|4473.24|0
1631087750000|2021-09-08 07:55:50|4470.76|4470.76|4470.76|4470.76|4470.76|4470.76|4470.76|4470.76|0
1631087760000|2021-09-08 07:56:00|4469.52|4469.52|4469.52|4469.52|4469.52|4469.52|4469.52|4469.52|0
1631087810000|2021-09-08 07:56:50|4470.76|4470.76|4470.38|4470.38|4470.76|4470.76|4470.38|4470.38|0
1631087830000|2021-09-08 07:57:10|4470.26|4470.26|4470.13|4470.13|4470.26|4470.26|4470.13|4470.13|0
1631087860000|2021-09-08 07:57:40|4469.87|4469.87|4468.64|4468.64|4469.87|4469.87|4468.64|4468.64|0
1631087870000|2021-09-08 07:57:50|4468.76|4468.76|4470|4470|4470|4470|4468.76|4468.76|0
1631087880000|2021-09-08 07:58:00|4469.87|4469.87|4469.87|4469.87|4469.87|4469.87|4469.87|4469.87|0
1631087890000|2021-09-08 07:58:10|4470.38|4470.38|4470.38|4470.38|4470.38|4470.38|4470.38|4470.38|0
1631087900000|2021-09-08 07:58:20|4470.13|4470.13|4470.13|4470.13|4470.13|4470.13|4470.13|4470.13|0
1631087930000|2021-09-08 07:58:50|4470.38|4470.38|4470.38|4470.38|4470.38|4470.38|4470.38|4470.38|0
1631087940000|2021-09-08 07:59:00|4470.64|4470.64|4470.64|4470.64|4470.64|4470.64|4470.64|4470.64|0
1631087960000|2021-09-08 07:59:20|4469.4|4469.4|4468.16|4468.16|4469.4|4469.4|4468.16|4468.16|0
1631087980000|2021-09-08 07:59:40|4464.44|4464.44|4464.44|4464.44|4464.44|4464.44|4464.44|4464.44|0
1631087990000|2021-09-08 07:59:50|4465.68|4465.68|4465.68|4465.68|4465.68|4465.68|4465.68|4465.68|0
1631088000000|2021-09-08 08:00:00|4463.2|4463.2|4460.09|4460.09|4463.2|4463.2|4460.09|4460.09|0
1631088010000|2021-09-08 08:00:10|4459.92|4459.92|4459.92|4459.92|4459.92|4459.92|4459.92|4459.92|0
1631088040000|2021-09-08 08:00:40|4459.79|4459.79|4459.66|4459.66|4459.79|4459.79|4459.66|4459.66|0
1631088090000|2021-09-08 08:01:30|4457.19|4457.19|4458.43|4458.43|4458.43|4458.43|4457.19|4457.19|0
1631088120000|2021-09-08 08:02:00|4455.95|4455.95|4455.95|4455.95|4455.95|4455.95|4455.95|4455.95|0
1631088170000|2021-09-08 08:02:50|4456.07|4456.07|4456.07|4456.07|4456.07|4456.07|4456.07|4456.07|0
1631088180000|2021-09-08 08:03:00|4457.31|4457.31|4457.31|4457.31|4457.31|4457.31|4457.31|4457.31|0
1631088210000|2021-09-08 08:03:30|4459.79|4459.79|4459.79|4459.79|4459.79|4459.79|4459.79|4459.79|0
1631088220000|2021-09-08 08:03:40|4461.03|4461.03|4461.03|4461.03|4461.03|4461.03|4461.03|4461.03|0
1631088230000|2021-09-08 08:03:50|4461.41|4461.41|4462.65|4462.65|4462.65|4462.65|4461.41|4461.41|0
1631088240000|2021-09-08 08:04:00|4462.78|4462.78|4462.78|4462.78|4462.78|4462.78|4462.78|4462.78|0
1631088280000|2021-09-08 08:04:40|4463.03|4463.03|4465.51|4465.51|4465.51|4465.51|4463.03|4463.03|0
1631088290000|2021-09-08 08:04:50|4465.13|4465.13|4464.62|4464.62|4465.13|4465.13|4464.62|4464.62|0
1631088300000|2021-09-08 08:05:00|4465.13|4465.13|4465.13|4465.13|4465.13|4465.13|4465.13|4465.13|0
1631088310000|2021-09-08 08:05:10|4464.88|4464.88|4464.88|4464.88|4464.88|4464.88|4464.88|4464.88|0
1631088350000|2021-09-08 08:05:50|4465.13|4465.13|4465|4465|4465.13|4465.13|4464.88|4464.88|0
1631088360000|2021-09-08 08:06:00|4466.24|4466.24|4463.76|4463.76|4466.24|4466.24|4463.76|4463.76|0
1631088370000|2021-09-08 08:06:10|4463.51|4463.51|4463|4463|4463.51|4463.51|4463|4463|0
1631088380000|2021-09-08 08:06:20|4462.83|4462.83|4462.83|4462.83|4462.83|4462.83|4462.83|4462.83|0
1631088390000|2021-09-08 08:06:30|4462.96|4462.96|4462.96|4462.96|4462.96|4462.96|4462.96|4462.96|0
1631088410000|2021-09-08 08:06:50|4464.2|4464.2|4462.96|4462.96|4464.2|4464.2|4462.96|4462.96|0
1631088420000|2021-09-08 08:07:00|4462.58|4462.58|4462.58|4462.58|4462.58|4462.58|4462.58|4462.58|0
1631088430000|2021-09-08 08:07:10|4462.96|4462.96|4462.96|4462.96|4462.96|4462.96|4462.96|4462.96|0
1631088440000|2021-09-08 08:07:20|4463.08|4463.08|4463.08|4463.08|4463.08|4463.08|4463.08|4463.08|0
1631088480000|2021-09-08 08:08:00|4462.83|4462.83|4462.83|4462.83|4462.83|4462.83|4462.83|4462.83|0
1631088490000|2021-09-08 08:08:10|4461.59|4461.59|4459.11|4459.11|4461.59|4461.59|4459.11|4459.11|0
1631088500000|2021-09-08 08:08:20|4458.86|4458.86|4457.62|4457.62|4458.86|4458.86|4457.62|4457.62|0
1631088520000|2021-09-08 08:08:40|4456.38|4456.38|4453.9|4453.9|4456.38|4456.38|4453.9|4453.9|0
1631088550000|2021-09-08 08:09:10|4454.03|4454.03|4454.28|4454.28|4454.28|4454.28|4454.03|4454.03|0
1631088560000|2021-09-08 08:09:20|4458|4458|4459.62|4459.62|4459.62|4459.62|4458|4458|0
1631088570000|2021-09-08 08:09:30|4459.24|4459.24|4459.24|4459.24|4459.24|4459.24|4459.24|4459.24|0
1631088600000|2021-09-08 08:10:00|4459.62|4459.62|4457.87|4457.87|4459.62|4459.62|4457.87|4457.87|0
1631088610000|2021-09-08 08:10:10|4456.64|4456.64|4456.64|4456.64|4456.64|4456.64|4456.64|4456.64|0
1631088650000|2021-09-08 08:10:50|4456.25|4456.25|4456.25|4456.25|4456.25|4456.25|4456.25|4456.25|0
1631088690000|2021-09-08 08:11:30|4455.02|4455.02|4456.25|4456.25|4456.25|4456.25|4455.02|4455.02|0
1631088700000|2021-09-08 08:11:40|4457.49|4457.49|4457.49|4457.49|4457.49|4457.49|4457.49|4457.49|0
1631088720000|2021-09-08 08:12:00|4456.25|4456.25|4456.25|4456.25|4456.25|4456.25|4456.25|4456.25|0
1631088730000|2021-09-08 08:12:10|4456.51|4456.51|4456.38|4456.38|4456.51|4456.51|4456.38|4456.38|0
1631088740000|2021-09-08 08:12:20|4455.14|4455.14|4453.04|4453.04|4455.14|4455.14|4453.04|4453.04|0
1631088750000|2021-09-08 08:12:30|4452.92|4452.92|4452.92|4452.92|4452.92|4452.92|4452.92|4452.92|0
1631088780000|2021-09-08 08:13:00|4454.16|4454.16|4454.16|4454.16|4454.16|4454.16|4454.16|4454.16|0
1631088790000|2021-09-08 08:13:10|4456.64|4456.64|4457.87|4457.87|4457.87|4457.87|4456.64|4456.64|0
1631088800000|2021-09-08 08:13:20|4458.26|4458.26|4458.26|4458.26|4458.26|4458.26|4458.26|4458.26|0
1631088840000|2021-09-08 08:14:00|4457.02|4457.02|4457.02|4457.02|4457.02|4457.02|4457.02|4457.02|0
1631088850000|2021-09-08 08:14:10|4458.26|4458.26|4458.26|4458.26|4458.26|4458.26|4458.26|4458.26|0
1631088860000|2021-09-08 08:14:20|4458.89|4458.89|4458.89|4458.89|4458.89|4458.89|4458.89|4458.89|0
1631088880000|2021-09-08 08:14:40|4458.76|4458.76|4458.76|4458.76|4458.76|4458.76|4458.76|4458.76|0
1631088890000|2021-09-08 08:14:50|4459.02|4459.02|4459.02|4459.02|4459.02|4459.02|4459.02|4459.02|0
1631088900000|2021-09-08 08:15:00|4458.76|4458.76|4458.64|4458.64|4458.76|4458.76|4458.64|4458.64|0
1631088960000|2021-09-08 08:16:00|4458.38|4458.38|4458.26|4458.26|4458.38|4458.38|4458.26|4458.26|0
1631088970000|2021-09-08 08:16:10|4459.49|4459.49|4459.49|4459.49|4459.49|4459.49|4459.49|4459.49|0
1631089010000|2021-09-08 08:16:50|4459.11|4459.11|4457.87|4457.87|4459.11|4459.11|4457.87|4457.87|0
1631089040000|2021-09-08 08:17:20|4456.64|4456.64|4456.38|4456.38|4456.64|4456.64|4456.38|4456.38|0
1631089060000|2021-09-08 08:17:40|4456|4456|4456|4456|4456|4456|4456|4456|0
1631089080000|2021-09-08 08:18:00|4455.87|4455.87|4455.87|4455.87|4455.87|4455.87|4455.87|4455.87|0
1631089100000|2021-09-08 08:18:20|4455.75|4455.75|4455.13|4455.13|4455.75|4455.75|4455.13|4455.13|0
1631089110000|2021-09-08 08:18:30|4454.96|4454.96|4451.69|4451.69|4454.96|4454.96|4451.69|4451.69|0
1631089120000|2021-09-08 08:18:40|4450.45|4450.45|4450.45|4450.45|4450.45|4450.45|4450.45|4450.45|0
1631089130000|2021-09-08 08:18:50|4451.69|4451.69|4451.94|4451.94|4451.94|4451.94|4451.69|4451.69|0
1631089140000|2021-09-08 08:19:00|4451.82|4451.82|4451.82|4451.82|4451.82|4451.82|4451.82|4451.82|0
1631089190000|2021-09-08 08:19:50|4451.65|4451.65|4451.65|4451.65|4451.65|4451.65|4451.65|4451.65|0
1631089200000|2021-09-08 08:20:00|4451.48|4451.48|4451.48|4451.48|4451.48|4451.48|4451.48|4451.48|0
1631089220000|2021-09-08 08:20:20|4450.24|4450.24|4450.24|4450.24|4450.24|4450.24|4450.24|4450.24|0
1631089240000|2021-09-08 08:20:40|4449|4449|4448.49|4448.49|4450.24|4450.24|4448.49|4448.49|0
1631089340000|2021-09-08 08:22:20|4449.73|4449.73|4449.73|4449.73|4449.73|4449.73|4449.73|4449.73|0
1631089350000|2021-09-08 08:22:30|4452.21|4452.21|4452.21|4452.21|4452.21|4452.21|4452.21|4452.21|0
1631089360000|2021-09-08 08:22:40|4453.45|4453.45|4453.45|4453.45|4453.45|4453.45|4453.45|4453.45|0
1631089380000|2021-09-08 08:23:00|4453.07|4453.07|4453.07|4453.07|4453.07|4453.07|4453.07|4453.07|0
1631089400000|2021-09-08 08:23:20|4451.83|4451.83|4451.83|4451.83|4451.83|4451.83|4451.83|4451.83|0
1631089410000|2021-09-08 08:23:30|4451.95|4451.95|4451.95|4451.95|4451.95|4451.95|4451.95|4451.95|0
1631089420000|2021-09-08 08:23:40|4451.7|4451.7|4451.7|4451.7|4451.7|4451.7|4451.7|4451.7|0
1631089450000|2021-09-08 08:24:10|4452.94|4452.94|4454.18|4454.18|4454.18|4454.18|4452.94|4452.94|0
1631089460000|2021-09-08 08:24:20|4451.7|4451.7|4451.7|4451.7|4451.7|4451.7|4451.7|4451.7|0
1631089500000|2021-09-08 08:25:00|4452.94|4452.94|4452.94|4452.94|4452.94|4452.94|4452.94|4452.94|0
1631089510000|2021-09-08 08:25:10|4452.81|4452.81|4452.81|4452.81|4452.81|4452.81|4452.81|4452.81|0
1631089520000|2021-09-08 08:25:20|4451.57|4451.57|4451.44|4451.44|4451.57|4451.57|4451.44|4451.44|0
1631089540000|2021-09-08 08:25:40|4451.83|4451.83|4451.83|4451.83|4451.83|4451.83|4451.83|4451.83|0
1631089550000|2021-09-08 08:25:50|4451.44|4451.44|4450.21|4450.21|4451.44|4451.44|4450.21|4450.21|0
1631089570000|2021-09-08 08:26:10|4450.04|4450.04|4451.7|4451.7|4451.7|4451.7|4450.04|4450.04|0
1631089580000|2021-09-08 08:26:20|4452.94|4452.94|4452.94|4452.94|4452.94|4452.94|4452.94|4452.94|0
1631089590000|2021-09-08 08:26:30|4453.11|4453.11|4453.28|4453.28|4453.28|4453.28|4452.94|4452.94|0
1631089610000|2021-09-08 08:26:50|4454.52|4454.52|4454.52|4454.52|4454.52|4454.52|4454.52|4454.52|0
1631089650000|2021-09-08 08:27:30|4454.35|4454.35|4455.84|4455.84|4455.84|4455.84|4454.35|4454.35|0
1631089680000|2021-09-08 08:28:00|4454.6|4454.6|4455.84|4455.84|4455.84|4455.84|4454.6|4454.6|0
1631089700000|2021-09-08 08:28:20|4454.6|4454.6|4454.86|4454.86|4454.86|4454.86|4454.6|4454.6|0
1631089720000|2021-09-08 08:28:40|4456.09|4456.09|4456.09|4456.09|4456.09|4456.09|4456.09|4456.09|0
1631089760000|2021-09-08 08:29:20|4457.33|4457.33|4457.33|4457.33|4457.33|4457.33|4457.33|4457.33|0
1631089800000|2021-09-08 08:30:00|4457.21|4457.21|4454.73|4454.73|4457.21|4457.21|4454.73|4454.73|0
1631089810000|2021-09-08 08:30:10|4453.49|4453.49|4452.25|4452.25|4453.49|4453.49|4452.25|4452.25|0
1631089820000|2021-09-08 08:30:20|4451.87|4451.87|4451.87|4451.87|4451.87|4451.87|4451.87|4451.87|0
1631089830000|2021-09-08 08:30:30|4449.39|4449.39|4449.39|4449.39|4449.39|4449.39|4449.39|4449.39|0
1631089870000|2021-09-08 08:31:10|4448.15|4448.15|4448.15|4448.15|4448.15|4448.15|4448.15|4448.15|0
1631089890000|2021-09-08 08:31:30|4446.91|4446.91|4446.91|4446.91|4446.91|4446.91|4446.91|4446.91|0
1631089910000|2021-09-08 08:31:50|4449.39|4449.39|4449.64|4449.64|4449.64|4449.64|4449.39|4449.39|0
1631089920000|2021-09-08 08:32:00|4450.88|4450.88|4450.88|4450.88|4450.88|4450.88|4450.88|4450.88|0
1631089950000|2021-09-08 08:32:30|4450.63|4450.63|4450.97|4450.97|4450.97|4450.97|4450.63|4450.63|0
1631090000000|2021-09-08 08:33:20|4449.73|4449.73|4449.73|4449.73|4449.73|4449.73|4449.73|4449.73|0
1631090040000|2021-09-08 08:34:00|4449.39|4449.39|4449.22|4449.22|4449.39|4449.39|4449.22|4449.22|0
1631090080000|2021-09-08 08:34:40|4449.35|4449.35|4449.22|4449.22|4449.35|4449.35|4449.22|4449.22|0
1631090110000|2021-09-08 08:35:10|4449.1|4449.1|4449.1|4449.1|4449.1|4449.1|4449.1|4449.1|0
1631090120000|2021-09-08 08:35:20|4447.86|4447.86|4447.86|4447.86|4447.86|4447.86|4447.86|4447.86|0
1631090130000|2021-09-08 08:35:30|4449.1|4449.1|4449.1|4449.1|4449.1|4449.1|4449.1|4449.1|0
1631090180000|2021-09-08 08:36:20|4450.34|4450.34|4450.34|4450.34|4450.34|4450.34|4450.34|4450.34|0
1631090190000|2021-09-08 08:36:30|4450.72|4450.72|4450.72|4450.72|4450.72|4450.72|4450.72|4450.72|0
1631090210000|2021-09-08 08:36:50|4451.96|4451.96|4451.06|4451.06|4452.3|4452.3|4451.06|4451.06|0
1631090220000|2021-09-08 08:37:00|4449.82|4449.82|4448.33|4448.33|4449.82|4449.82|4448.33|4448.33|0
1631090250000|2021-09-08 08:37:30|4449.56|4449.56|4449.56|4449.56|4449.56|4449.56|4449.56|4449.56|0
1631090260000|2021-09-08 08:37:40|4448.33|4448.33|4448.33|4448.33|4448.33|4448.33|4448.33|4448.33|0
1631090270000|2021-09-08 08:37:50|4449.56|4449.56|4450.07|4450.07|4450.07|4450.07|4449.56|4449.56|0
1631090280000|2021-09-08 08:38:00|4450.2|4450.2|4451.69|4451.69|4451.69|4451.69|4450.2|4450.2|0
1631090300000|2021-09-08 08:38:20|4454.17|4454.17|4454.17|4454.17|4454.17|4454.17|4454.17|4454.17|0
1631090310000|2021-09-08 08:38:30|4454.3|4454.3|4454.3|4454.3|4454.3|4454.3|4454.3|4454.3|0
1631090340000|2021-09-08 08:39:00|4454.47|4454.47|4454.64|4454.64|4454.81|4454.81|4454.47|4454.47|0
1631090400000|2021-09-08 08:40:00|4455.27|4455.27|4455.27|4455.27|4455.27|4455.27|4455.27|4455.27|0
1631090410000|2021-09-08 08:40:10|4455.15|4455.15|4453.65|4453.65|4455.15|4455.15|4453.65|4453.65|0
1631090420000|2021-09-08 08:40:20|4452.41|4452.41|4452.41|4452.41|4452.41|4452.41|4452.41|4452.41|0
1631090440000|2021-09-08 08:40:40|4451.17|4451.17|4448.7|4448.7|4451.17|4451.17|4448.7|4448.7|0
1631090450000|2021-09-08 08:40:50|4448.19|4448.19|4448.19|4448.19|4448.19|4448.19|4448.19|4448.19|0
1631090470000|2021-09-08 08:41:10|4446.95|4446.95|4446.95|4446.95|4446.95|4446.95|4446.95|4446.95|0
1631090510000|2021-09-08 08:41:50|4447.2|4447.2|4447.2|4447.2|4447.2|4447.2|4447.2|4447.2|0
1631090520000|2021-09-08 08:42:00|4449.68|4449.68|4449.68|4449.68|4449.68|4449.68|4449.68|4449.68|0
1631090530000|2021-09-08 08:42:10|4449.17|4449.17|4449.17|4449.17|4449.17|4449.17|4449.17|4449.17|0
1631090540000|2021-09-08 08:42:20|4447.93|4447.93|4447.93|4447.93|4447.93|4447.93|4447.93|4447.93|0
1631090650000|2021-09-08 08:44:10|4448.32|4448.32|4449.81|4449.81|4449.81|4449.81|4448.32|4448.32|0
1631090660000|2021-09-08 08:44:20|4449.94|4449.94|4449.68|4449.68|4449.94|4449.94|4449.68|4449.68|0
1631090670000|2021-09-08 08:44:30|4448.44|4448.44|4448.44|4448.44|4448.44|4448.44|4448.44|4448.44|0
1631090690000|2021-09-08 08:44:50|4449.68|4449.68|4449.68|4449.68|4449.68|4449.68|4449.68|4449.68|0
1631090700000|2021-09-08 08:45:00|4449.81|4449.81|4449.81|4449.81|4449.81|4449.81|4449.81|4449.81|0
1631090730000|2021-09-08 08:45:30|4448.57|4448.57|4448.57|4448.57|4448.57|4448.57|4448.57|4448.57|0
1631090750000|2021-09-08 08:45:50|4449.81|4449.81|4450.19|4450.19|4450.19|4450.19|4449.81|4449.81|0
1631090770000|2021-09-08 08:46:10|4448.95|4448.95|4448.95|4448.95|4448.95|4448.95|4448.95|4448.95|0
1631090780000|2021-09-08 08:46:20|4448.57|4448.57|4447.33|4447.33|4448.57|4448.57|4447.33|4447.33|0
1631090810000|2021-09-08 08:46:50|4448.57|4448.57|4448.57|4448.57|4448.57|4448.57|4448.57|4448.57|0
1631090830000|2021-09-08 08:47:10|4447.33|4447.33|4446.82|4446.82|4447.33|4447.33|4446.82|4446.82|0
1631090840000|2021-09-08 08:47:20|4446.95|4446.95|4446.95|4446.95|4446.95|4446.95|4446.95|4446.95|0
1631090860000|2021-09-08 08:47:40|4449.43|4449.43|4449.43|4449.43|4449.43|4449.43|4449.43|4449.43|0
1631090870000|2021-09-08 08:47:50|4449.55|4449.55|4450.92|4450.92|4450.92|4450.92|4449.55|4449.55|0
1631090950000|2021-09-08 08:49:10|4450.79|4450.79|4452.16|4452.16|4452.16|4452.16|4450.67|4450.67|0
1631090960000|2021-09-08 08:49:20|4450.92|4450.92|4450.92|4450.92|4450.92|4450.92|4450.92|4450.92|0
1631090970000|2021-09-08 08:49:30|4450.79|4450.79|4450.79|4450.79|4450.79|4450.79|4450.79|4450.79|0
1631090980000|2021-09-08 08:49:40|4452.03|4452.03|4451.86|4451.86|4452.03|4452.03|4451.86|4451.86|0
1631091010000|2021-09-08 08:50:10|4451.99|4451.99|4451.86|4451.86|4451.99|4451.99|4451.86|4451.86|0
1631091060000|2021-09-08 08:51:00|4452.12|4452.12|4452.12|4452.12|4452.12|4452.12|4452.12|4452.12|0
1631091070000|2021-09-08 08:51:10|4452.24|4452.24|4451.99|4451.99|4452.24|4452.24|4451.99|4451.99|0
1631091080000|2021-09-08 08:51:20|4451.74|4451.74|4452.98|4452.98|4452.98|4452.98|4451.74|4451.74|0
1631091090000|2021-09-08 08:51:30|4452.85|4452.85|4451.36|4451.36|4452.85|4452.85|4451.36|4451.36|0
1631091130000|2021-09-08 08:52:10|4451.53|4451.53|4451.7|4451.7|4451.7|4451.7|4451.53|4451.53|0
1631091150000|2021-09-08 08:52:30|4451.45|4451.45|4451.45|4451.45|4451.45|4451.45|4451.45|4451.45|0
1631091180000|2021-09-08 08:53:00|4451.32|4451.32|4451.32|4451.32|4451.32|4451.32|4451.32|4451.32|0
1631091190000|2021-09-08 08:53:10|4450.08|4450.08|4450.08|4450.08|4450.08|4450.08|4450.08|4450.08|0
1631091230000|2021-09-08 08:53:50|4449.95|4449.95|4449.95|4449.95|4449.95|4449.95|4449.95|4449.95|0
1631091250000|2021-09-08 08:54:10|4450.33|4450.33|4450.21|4450.21|4450.59|4450.59|4450.21|4450.21|0
1631091270000|2021-09-08 08:54:30|4452.68|4452.68|4452.68|4452.68|4452.68|4452.68|4452.68|4452.68|0
1631091300000|2021-09-08 08:55:00|4453.92|4453.92|4453.92|4453.92|4453.92|4453.92|4453.92|4453.92|0
1631091310000|2021-09-08 08:55:10|4452.68|4452.68|4451.32|4451.32|4452.68|4452.68|4451.32|4451.32|0
1631091320000|2021-09-08 08:55:20|4451.57|4451.57|4451.57|4451.57|4451.57|4451.57|4451.57|4451.57|0
1631091330000|2021-09-08 08:55:30|4451.83|4451.83|4451.7|4451.7|4451.83|4451.83|4451.7|4451.7|0
1631091370000|2021-09-08 08:56:10|4452.94|4452.94|4453.32|4453.32|4453.32|4453.32|4452.94|4452.94|0
1631091390000|2021-09-08 08:56:30|4453.07|4453.07|4453.07|4453.07|4453.07|4453.07|4453.07|4453.07|0
1631091400000|2021-09-08 08:56:40|4451.83|4451.83|4450.59|4450.59|4451.83|4451.83|4450.59|4450.59|0
1631091410000|2021-09-08 08:56:50|4451.83|4451.83|4451.83|4451.83|4451.83|4451.83|4451.83|4451.83|0
1631091480000|2021-09-08 08:58:00|4451.7|4451.7|4451.7|4451.7|4451.7|4451.7|4451.7|4451.7|0
1631091510000|2021-09-08 08:58:30|4451.87|4451.87|4452.04|4452.04|4452.04|4452.04|4451.87|4451.87|0
1631091570000|2021-09-08 08:59:30|4452.22|4452.22|4452.39|4452.39|4452.39|4452.39|4452.22|4452.22|0
1631091590000|2021-09-08 08:59:50|4451.15|4451.15|4451.15|4451.15|4451.15|4451.15|4451.15|4451.15|0
1631091600000|2021-09-08 09:00:00|4448.67|4448.67|4446.54|4446.54|4448.67|4448.67|4446.54|4446.54|0
1631091620000|2021-09-08 09:00:20|4445.3|4445.3|4445.3|4445.3|4445.3|4445.3|4445.3|4445.3|0
1631091640000|2021-09-08 09:00:40|4445.47|4445.47|4445.47|4445.47|4445.47|4445.47|4445.47|4445.47|0
1631091660000|2021-09-08 09:01:00|4446.71|4446.71|4447.09|4447.09|4447.09|4447.09|4446.71|4446.71|0
1631091670000|2021-09-08 09:01:10|4447.35|4447.35|4447.22|4447.22|4447.35|4447.35|4447.22|4447.22|0
1631091700000|2021-09-08 09:01:40|4445.98|4445.98|4444.74|4444.74|4445.98|4445.98|4444.74|4444.74|0
1631091730000|2021-09-08 09:02:10|4444.61|4444.61|4444.61|4444.61|4444.61|4444.61|4444.61|4444.61|0
1631091740000|2021-09-08 09:02:20|4444.79|4444.79|4444.79|4444.79|4444.79|4444.79|4444.79|4444.79|0
1631091790000|2021-09-08 09:03:10|4448.5|4448.5|4446.03|4446.03|4448.5|4448.5|4446.03|4446.03|0
1631091800000|2021-09-08 09:03:20|4447.27|4447.27|4448.5|4448.5|4448.5|4448.5|4447.27|4447.27|0
1631091810000|2021-09-08 09:03:30|4448|4448|4448|4448|4448|4448|4448|4448|0
1631091820000|2021-09-08 09:03:40|4447.83|4447.83|4447.66|4447.66|4447.83|4447.83|4447.66|4447.66|0
1631091830000|2021-09-08 09:03:50|4448.9|4448.9|4448.9|4448.9|4448.9|4448.9|4448.9|4448.9|0
1631091880000|2021-09-08 09:04:40|4447.66|4447.66|4446.42|4446.42|4447.66|4447.66|4446.42|4446.42|0
1631091900000|2021-09-08 09:05:00|4446.67|4446.67|4445.56|4445.56|4446.8|4446.8|4445.56|4445.56|0
1631091990000|2021-09-08 09:06:30|4445.69|4445.69|4445.69|4445.69|4445.69|4445.69|4445.69|4445.69|0
1631092020000|2021-09-08 09:07:00|4446.93|4446.93|4446.93|4446.93|4446.93|4446.93|4446.93|4446.93|0
1631092030000|2021-09-08 09:07:10|4447.05|4447.05|4447.05|4447.05|4447.05|4447.05|4447.05|4447.05|0
1631092050000|2021-09-08 09:07:30|4446.8|4446.8|4446.8|4446.8|4446.8|4446.8|4446.8|4446.8|0
1631092090000|2021-09-08 09:08:10|4446.54|4446.54|4446.67|4446.67|4446.67|4446.67|4446.54|4446.54|0
1631092100000|2021-09-08 09:08:20|4449.15|4449.15|4449.15|4449.15|4449.15|4449.15|4449.15|4449.15|0
1631092110000|2021-09-08 09:08:30|4448.64|4448.64|4448.64|4448.64|4448.64|4448.64|4448.39|4448.39|0
1631092120000|2021-09-08 09:08:40|4447.4|4447.4|4447.4|4447.4|4447.4|4447.4|4447.4|4447.4|0
1631092130000|2021-09-08 09:08:50|4446.16|4446.16|4446.16|4446.16|4446.16|4446.16|4446.16|4446.16|0
1631092160000|2021-09-08 09:09:20|4446.04|4446.04|4446.04|4446.04|4446.04|4446.04|4446.04|4446.04|0
1631092180000|2021-09-08 09:09:40|4445.87|4445.87|4445.87|4445.87|4445.87|4445.87|4445.87|4445.87|0
1631092190000|2021-09-08 09:09:50|4445.74|4445.74|4445.49|4445.49|4445.74|4445.74|4445.49|4445.49|0
1631092200000|2021-09-08 09:10:00|4444.25|4444.25|4442.5|4442.5|4444.25|4444.25|4442.5|4442.5|0
1631092210000|2021-09-08 09:10:10|4442.12|4442.12|4441.99|4441.99|4442.12|4442.12|4441.99|4441.99|0
1631092230000|2021-09-08 09:10:30|4441.74|4441.74|4441.74|4441.74|4441.74|4441.74|4441.74|4441.74|0
1631092260000|2021-09-08 09:11:00|4439.26|4439.26|4438.02|4438.02|4439.26|4439.26|4438.02|4438.02|0
1631092270000|2021-09-08 09:11:10|4439.26|4439.26|4439.26|4439.26|4439.26|4439.26|4439.26|4439.26|0
1631092300000|2021-09-08 09:11:40|4441.74|4441.74|4444.22|4444.22|4444.22|4444.22|4441.74|4441.74|0
1631092310000|2021-09-08 09:11:50|4445.45|4445.45|4445.45|4445.45|4445.45|4445.45|4445.45|4445.45|0
1631092320000|2021-09-08 09:12:00|4445.71|4445.71|4443.1|4443.1|4445.71|4445.71|4443.1|4443.1|0
1631092330000|2021-09-08 09:12:10|4441.86|4441.86|4438.15|4438.15|4441.86|4441.86|4438.15|4438.15|0
1631092350000|2021-09-08 09:12:30|4439.39|4439.39|4440.63|4440.63|4440.63|4440.63|4439.39|4439.39|0
1631092360000|2021-09-08 09:12:40|4439.39|4439.39|4439.39|4439.39|4439.39|4439.39|4439.39|4439.39|0
1631092370000|2021-09-08 09:12:50|4436.91|4436.91|4436.91|4436.91|4436.91|4436.91|4436.91|4436.91|0
1631092380000|2021-09-08 09:13:00|4435.67|4435.67|4436.91|4436.91|4436.91|4436.91|4435.67|4435.67|0
1631092400000|2021-09-08 09:13:20|4436.65|4436.65|4436.65|4436.65|4436.65|4436.65|4436.65|4436.65|0
1631092410000|2021-09-08 09:13:30|4436.53|4436.53|4435.54|4435.54|4436.91|4436.91|4435.54|4435.54|0
1631092440000|2021-09-08 09:14:00|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|4435.67|0
1631092490000|2021-09-08 09:14:50|4436.91|4436.91|4438.15|4438.15|4438.15|4438.15|4436.91|4436.91|0
1631092500000|2021-09-08 09:15:00|4439.39|4439.39|4440.16|4440.16|4440.8|4440.8|4439.39|4439.39|0
1631092550000|2021-09-08 09:15:50|4438.92|4438.92|4440.16|4440.16|4440.16|4440.16|4438.92|4438.92|0
1631092560000|2021-09-08 09:16:00|4439.99|4439.99|4439.99|4439.99|4439.99|4439.99|4439.99|4439.99|0
1631092610000|2021-09-08 09:16:50|4439.61|4439.61|4439.48|4439.48|4439.61|4439.61|4439.48|4439.48|0
1631092620000|2021-09-08 09:17:00|4439.31|4439.31|4439.31|4439.31|4439.31|4439.31|4439.31|4439.31|0
1631092640000|2021-09-08 09:17:20|4439.18|4439.18|4439.18|4439.18|4439.18|4439.18|4439.18|4439.18|0
1631092670000|2021-09-08 09:17:50|4438.29|4438.29|4438.29|4438.29|4438.29|4438.29|4438.29|4438.29|0
1631092690000|2021-09-08 09:18:10|4437.05|4437.05|4435.81|4435.81|4437.05|4437.05|4435.81|4435.81|0
1631092740000|2021-09-08 09:19:00|4436.16|4436.16|4435.99|4435.99|4436.16|4436.16|4435.99|4435.99|0
1631092790000|2021-09-08 09:19:50|4435.73|4435.73|4436.33|4436.33|4436.33|4436.33|4435.73|4435.73|0
1631092800000|2021-09-08 09:20:00|4436.58|4436.58|4436.58|4436.58|4436.58|4436.58|4436.58|4436.58|0
1631092810000|2021-09-08 09:20:10|4434.11|4434.11|4434.11|4434.11|4434.11|4434.11|4434.11|4434.11|0
1631092860000|2021-09-08 09:21:00|4433.93|4433.93|4433.93|4433.93|4433.93|4433.93|4433.93|4433.93|0
1631092890000|2021-09-08 09:21:30|4434.19|4434.19|4434.19|4434.19|4434.19|4434.19|4434.19|4434.19|0
1631092950000|2021-09-08 09:22:30|4434.31|4434.31|4433.08|4433.08|4434.31|4434.31|4433.08|4433.08|0
1631092970000|2021-09-08 09:22:50|4434.31|4434.31|4434.31|4434.31|4434.31|4434.31|4434.31|4434.31|0
1631092980000|2021-09-08 09:23:00|4435.55|4435.55|4436.79|4436.79|4436.79|4436.79|4435.55|4435.55|0
1631092990000|2021-09-08 09:23:10|4435.55|4435.55|4435.55|4435.55|4435.55|4435.55|4435.55|4435.55|0
1631093010000|2021-09-08 09:23:30|4435.38|4435.38|4435.55|4435.55|4435.55|4435.55|4435.38|4435.38|0
1631093020000|2021-09-08 09:23:40|4434.31|4434.31|4434.31|4434.31|4434.31|4434.31|4434.31|4434.31|0
1631093030000|2021-09-08 09:23:50|4433.08|4433.08|4433.08|4433.08|4433.08|4433.08|4433.08|4433.08|0
1631093040000|2021-09-08 09:24:00|4432.95|4432.95|4432.31|4432.31|4432.95|4432.95|4432.31|4432.31|0
1631093100000|2021-09-08 09:25:00|4432.19|4432.19|4432.19|4432.19|4432.19|4432.19|4432.19|4432.19|0
1631093130000|2021-09-08 09:25:30|4430.95|4430.95|4430.95|4430.95|4430.95|4430.95|4430.95|4430.95|0
1631093150000|2021-09-08 09:25:50|4430.44|4430.44|4430.31|4430.31|4430.44|4430.44|4430.06|4430.06|0
1631093180000|2021-09-08 09:26:20|4431.55|4431.55|4432.79|4432.79|4432.79|4432.79|4431.55|4431.55|0
1631093190000|2021-09-08 09:26:30|4433.04|4433.04|4433.17|4433.17|4433.17|4433.17|4433.04|4433.04|0
1631093200000|2021-09-08 09:26:40|4433.34|4433.34|4433.72|4433.72|4433.72|4433.72|4433.34|4433.34|0
1631093210000|2021-09-08 09:26:50|4432.48|4432.48|4432.48|4432.48|4432.48|4432.48|4432.48|4432.48|0
1631093230000|2021-09-08 09:27:10|4432.61|4432.61|4432.48|4432.48|4432.61|4432.61|4432.48|4432.48|0
1631093250000|2021-09-08 09:27:30|4431.24|4431.24|4431.24|4431.24|4431.24|4431.24|4431.24|4431.24|0
1631093300000|2021-09-08 09:28:20|4431.37|4431.37|4431.37|4431.37|4431.37|4431.37|4431.37|4431.37|0
1631093320000|2021-09-08 09:28:40|4433.85|4433.85|4435.09|4435.09|4435.09|4435.09|4433.85|4433.85|0
1631093360000|2021-09-08 09:29:20|4435.22|4435.22|4435.6|4435.6|4435.6|4435.6|4435.22|4435.22|0
1631093410000|2021-09-08 09:30:10|4435.98|4435.98|4435.98|4435.98|4435.98|4435.98|4435.98|4435.98|0
1631093420000|2021-09-08 09:30:20|4437.22|4437.22|4437.22|4437.22|4437.22|4437.22|4437.22|4437.22|0
1631093460000|2021-09-08 09:31:00|4439.7|4439.7|4440.93|4440.93|4440.93|4440.93|4439.7|4439.7|0
1631093470000|2021-09-08 09:31:10|4439.7|4439.7|4439.7|4439.7|4439.7|4439.7|4439.7|4439.7|0
1631093480000|2021-09-08 09:31:20|4439.31|4439.31|4439.31|4439.31|4439.31|4439.31|4439.31|4439.31|0
1631093490000|2021-09-08 09:31:30|4438.08|4438.08|4438.08|4438.08|4438.08|4438.08|4438.08|4438.08|0
1631093550000|2021-09-08 09:32:30|4439.31|4439.31|4439.31|4439.31|4439.31|4439.31|4439.31|4439.31|0
1631093590000|2021-09-08 09:33:10|4439.57|4439.57|4439.57|4439.57|4439.57|4439.57|4439.57|4439.57|0
1631093640000|2021-09-08 09:34:00|4440.81|4440.81|4440.68|4440.68|4440.81|4440.81|4440.68|4440.68|0
1631093660000|2021-09-08 09:34:20|4440.55|4440.55|4439.19|4439.19|4440.55|4440.55|4439.19|4439.19|0
1631093670000|2021-09-08 09:34:30|4439.36|4439.36|4439.36|4439.36|4439.36|4439.36|4439.36|4439.36|0
1631093680000|2021-09-08 09:34:40|4438.98|4438.98|4438.98|4438.98|4438.98|4438.98|4438.98|4438.98|0
1631093700000|2021-09-08 09:35:00|4439.48|4439.48|4439.48|4439.48|4439.48|4439.48|4439.48|4439.48|0
1631093710000|2021-09-08 09:35:10|4439.87|4439.87|4439.87|4439.87|4439.87|4439.87|4439.87|4439.87|0
1631093730000|2021-09-08 09:35:30|4439.61|4439.61|4439.61|4439.61|4439.61|4439.61|4439.61|4439.61|0
1631093750000|2021-09-08 09:35:50|4439.74|4439.74|4439.74|4439.74|4439.74|4439.74|4439.74|4439.74|0
1631093810000|2021-09-08 09:36:50|4438.5|4438.5|4438.5|4438.5|4438.5|4438.5|4438.5|4438.5|0
1631093870000|2021-09-08 09:37:50|4438.63|4438.63|4438.75|4438.75|4438.75|4438.75|4438.63|4438.63|0
1631093880000|2021-09-08 09:38:00|4438.88|4438.88|4438.88|4438.88|4438.88|4438.88|4438.88|4438.88|0
1631093900000|2021-09-08 09:38:20|4440.12|4440.12|4441.36|4441.36|4441.36|4441.36|4440.12|4440.12|0
1631093910000|2021-09-08 09:38:30|4440.12|4440.12|4440.12|4440.12|4440.12|4440.12|4440.12|4440.12|0
1631093930000|2021-09-08 09:38:50|4440.5|4440.5|4440.5|4440.5|4440.5|4440.5|4440.5|4440.5|0
1631093960000|2021-09-08 09:39:20|4439.99|4439.99|4439.99|4439.99|4439.99|4439.99|4439.99|4439.99|0
1631093970000|2021-09-08 09:39:30|4438.75|4438.75|4438.75|4438.75|4438.75|4438.75|4438.75|4438.75|0
1631093990000|2021-09-08 09:39:50|4438.5|4438.5|4438.12|4438.12|4438.5|4438.5|4436.88|4436.88|0
1631094000000|2021-09-08 09:40:00|4439.36|4439.36|4440.6|4440.6|4440.6|4440.6|4439.36|4439.36|0
1631094050000|2021-09-08 09:40:50|4439.36|4439.36|4439.53|4439.53|4439.53|4439.53|4439.36|4439.36|0
1631094070000|2021-09-08 09:41:10|4440.04|4440.04|4440.42|4440.42|4440.42|4440.42|4439.91|4439.91|0
1631094130000|2021-09-08 09:42:10|4440.16|4440.16|4440.16|4440.16|4440.16|4440.16|4440.16|4440.16|0
1631094180000|2021-09-08 09:43:00|4440.42|4440.42|4441.66|4441.66|4441.66|4441.66|4440.42|4440.42|0
1631094190000|2021-09-08 09:43:10|4441.53|4441.53|4441.53|4441.53|4441.53|4441.53|4441.53|4441.53|0
1631094200000|2021-09-08 09:43:20|4441.36|4441.36|4441.36|4441.36|4441.36|4441.36|4441.36|4441.36|0
1631094210000|2021-09-08 09:43:30|4441.23|4441.23|4441.23|4441.23|4441.23|4441.23|4441.23|4441.23|0
1631094220000|2021-09-08 09:43:40|4442.47|4442.47|4443.71|4443.71|4443.71|4443.71|4442.47|4442.47|0
1631094230000|2021-09-08 09:43:50|4443.58|4443.58|4443.58|4443.58|4443.58|4443.58|4443.58|4443.58|0
1631094240000|2021-09-08 09:44:00|4443.75|4443.75|4443.75|4443.75|4443.75|4443.75|4443.75|4443.75|0
1631094250000|2021-09-08 09:44:10|4444.13|4444.13|4444.13|4444.13|4444.13|4444.13|4444.13|4444.13|0
1631094270000|2021-09-08 09:44:30|4445.37|4445.37|4445.37|4445.37|4445.37|4445.37|4445.37|4445.37|0
1631094280000|2021-09-08 09:44:40|4446.61|4446.61|4445.37|4445.37|4446.61|4446.61|4445.37|4445.37|0
1631094330000|2021-09-08 09:45:30|4445.2|4445.2|4445.2|4445.2|4445.2|4445.2|4445.2|4445.2|0
1631094350000|2021-09-08 09:45:50|4443.96|4443.96|4443.83|4443.83|4443.96|4443.96|4443.83|4443.83|0
1631094370000|2021-09-08 09:46:10|4443.71|4443.71|4443.71|4443.71|4443.71|4443.71|4443.71|4443.71|0
1631094400000|2021-09-08 09:46:40|4443.45|4443.45|4443.45|4443.45|4443.45|4443.45|4443.45|4443.45|0
1631094440000|2021-09-08 09:47:20|4443.33|4443.33|4443.33|4443.33|4443.33|4443.33|4443.33|4443.33|0
1631094450000|2021-09-08 09:47:30|4443.07|4443.07|4443.07|4443.07|4443.07|4443.07|4443.07|4443.07|0
1631094470000|2021-09-08 09:47:50|4442.82|4442.82|4441.58|4441.58|4442.82|4442.82|4441.58|4441.58|0
1631094480000|2021-09-08 09:48:00|4441.83|4441.83|4441.83|4441.83|4441.83|4441.83|4441.83|4441.83|0
1631094490000|2021-09-08 09:48:10|4441.96|4441.96|4441.96|4441.96|4441.96|4441.96|4441.96|4441.96|0
1631094500000|2021-09-08 09:48:20|4443.2|4443.2|4443.2|4443.2|4443.2|4443.2|4443.2|4443.2|0
1631094510000|2021-09-08 09:48:30|4443.45|4443.45|4443.45|4443.45|4443.45|4443.45|4443.45|4443.45|0
1631094570000|2021-09-08 09:49:30|4444.69|4444.69|4444.69|4444.69|4444.69|4444.69|4444.69|4444.69|0
1631094600000|2021-09-08 09:50:00|4443.45|4443.45|4445.93|4445.93|4445.93|4445.93|4443.45|4443.45|0
1631094610000|2021-09-08 09:50:10|4447.17|4447.17|4447.17|4447.17|4447.17|4447.17|4447.17|4447.17|0
1631094620000|2021-09-08 09:50:20|4445.93|4445.93|4445.93|4445.93|4445.93|4445.93|4445.93|4445.93|0
1631094680000|2021-09-08 09:51:20|4446.19|4446.19|4446.19|4446.19|4446.19|4446.19|4446.19|4446.19|0
1631094690000|2021-09-08 09:51:30|4447.43|4447.43|4447.43|4447.43|4447.43|4447.43|4447.43|4447.43|0
1631094710000|2021-09-08 09:51:50|4447.55|4447.55|4447.55|4447.55|4447.55|4447.55|4447.55|4447.55|0
1631094720000|2021-09-08 09:52:00|4447.72|4447.72|4446.65|4446.65|4447.72|4447.72|4446.48|4446.48|0
1631094740000|2021-09-08 09:52:20|4446.15|4446.15|4446.15|4446.15|4446.15|4446.15|4446.15|4446.15|0
1631094750000|2021-09-08 09:52:30|4445.89|4445.89|4445.89|4445.89|4445.89|4445.89|4445.89|4445.89|0
1631094790000|2021-09-08 09:53:10|4446.15|4446.15|4446.15|4446.15|4446.15|4446.15|4446.15|4446.15|0
1631094820000|2021-09-08 09:53:40|4446.53|4446.53|4446.78|4446.78|4446.78|4446.78|4446.53|4446.53|0
1631094830000|2021-09-08 09:53:50|4446.95|4446.95|4446.95|4446.95|4446.95|4446.95|4446.95|4446.95|0
1631094840000|2021-09-08 09:54:00|4447.46|4447.46|4447.46|4447.46|4447.46|4447.46|4447.46|4447.46|0
1631094870000|2021-09-08 09:54:30|4447.33|4447.33|4447.33|4447.33|4447.33|4447.33|4447.33|4447.33|0
1631094880000|2021-09-08 09:54:40|4447.59|4447.59|4447.59|4447.59|4447.59|4447.59|4447.59|4447.59|0
1631094890000|2021-09-08 09:54:50|4447.46|4447.46|4447.46|4447.46|4447.46|4447.46|4447.46|4447.46|0
1631094910000|2021-09-08 09:55:10|4448.7|4448.7|4448.82|4448.82|4448.82|4448.82|4448.7|4448.7|0
1631095020000|2021-09-08 09:57:00|4448.44|4448.44|4448.57|4448.57|4448.57|4448.57|4448.44|4448.44|0
1631095040000|2021-09-08 09:57:20|4448.74|4448.74|4448.74|4448.74|4448.74|4448.74|4448.74|4448.74|0
1631095070000|2021-09-08 09:57:50|4447.5|4447.5|4447.5|4447.5|4447.5|4447.5|4447.5|4447.5|0
1631095140000|2021-09-08 09:59:00|4448.74|4448.74|4448.74|4448.74|4448.74|4448.74|4448.74|4448.74|0
1631095230000|2021-09-08 10:00:30|4448.87|4448.87|4448.99|4448.99|4448.99|4448.99|4448.87|4448.87|0
1631095260000|2021-09-08 10:01:00|4448.87|4448.87|4448.87|4448.87|4448.87|4448.87|4448.87|4448.87|0
1631095270000|2021-09-08 10:01:10|4448.99|4448.99|4448.99|4448.99|4448.99|4448.99|4448.99|4448.99|0
1631095320000|2021-09-08 10:02:00|4448.74|4448.74|4448.74|4448.74|4448.74|4448.74|4448.74|4448.74|0
1631095330000|2021-09-08 10:02:10|4448.49|4448.49|4448.49|4448.49|4448.49|4448.49|4448.49|4448.49|0
1631095350000|2021-09-08 10:02:30|4447.25|4447.25|4447.12|4447.12|4447.25|4447.25|4447.12|4447.12|0
1631095360000|2021-09-08 10:02:40|4446.87|4446.87|4445.12|4445.12|4446.99|4446.99|4445.12|4445.12|0
1631095390000|2021-09-08 10:03:10|4445.25|4445.25|4444.01|4444.01|4445.25|4445.25|4444.01|4444.01|0
1631095400000|2021-09-08 10:03:20|4443.75|4443.75|4443.75|4443.75|4443.75|4443.75|4443.75|4443.75|0
1631095420000|2021-09-08 10:03:40|4443.63|4443.63|4443.63|4443.63|4443.63|4443.63|4443.63|4443.63|0
1631095440000|2021-09-08 10:04:00|4443.88|4443.88|4443.88|4443.88|4443.88|4443.88|4443.88|4443.88|0
1631095470000|2021-09-08 10:04:30|4444.01|4444.01|4444.01|4444.01|4444.01|4444.01|4444.01|4444.01|0
1631095490000|2021-09-08 10:04:50|4444.13|4444.13|4444.13|4444.13|4444.13|4444.13|4444.13|4444.13|0
1631095500000|2021-09-08 10:05:00|4444.26|4444.26|4444.26|4444.26|4444.26|4444.26|4444.26|4444.26|0
1631095530000|2021-09-08 10:05:30|4446.74|4446.74|4446.74|4446.74|4446.74|4446.74|4446.74|4446.74|0
1631095540000|2021-09-08 10:05:40|4444.26|4444.26|4444.26|4444.26|4444.26|4444.26|4444.26|4444.26|0
1631095570000|2021-09-08 10:06:10|4444.9|4444.9|4444.9|4444.9|4444.9|4444.9|4444.9|4444.9|0
1631095580000|2021-09-08 10:06:20|4444.51|4444.51|4444.51|4444.51|4444.51|4444.51|4444.51|4444.51|0
1631095630000|2021-09-08 10:07:10|4444.64|4444.64|4444.64|4444.64|4444.64|4444.64|4444.64|4444.64|0
1631095640000|2021-09-08 10:07:20|4444.47|4444.47|4444.6|4444.6|4444.6|4444.6|4444.47|4444.47|0
1631095650000|2021-09-08 10:07:30|4444.85|4444.85|4445.11|4445.11|4445.11|4445.11|4444.85|4444.85|0
1631095730000|2021-09-08 10:08:50|4446.35|4446.35|4446.35|4446.35|4446.35|4446.35|4446.35|4446.35|0
1631095740000|2021-09-08 10:09:00|4447.59|4447.59|4448.82|4448.82|4448.82|4448.82|4447.59|4447.59|0
1631095800000|2021-09-08 10:10:00|4447.59|4447.59|4447.2|4447.2|4447.59|4447.59|4447.2|4447.2|0
1631095810000|2021-09-08 10:10:10|4446.95|4446.95|4446.95|4446.95|4446.95|4446.95|4446.95|4446.95|0
1631095830000|2021-09-08 10:10:30|4446.82|4446.82|4446.82|4446.82|4446.82|4446.82|4446.82|4446.82|0
1631095840000|2021-09-08 10:10:40|4447.33|4447.33|4447.33|4447.33|4447.33|4447.33|4447.33|4447.33|0
1631095870000|2021-09-08 10:11:10|4446.95|4446.95|4446.95|4446.95|4446.95|4446.95|4446.95|4446.95|0
1631095900000|2021-09-08 10:11:40|4446.82|4446.82|4446.82|4446.82|4446.82|4446.82|4446.82|4446.82|0
1631095910000|2021-09-08 10:11:50|4445.58|4445.58|4445.41|4445.41|4445.58|4445.58|4445.41|4445.41|0
1631095960000|2021-09-08 10:12:40|4446.65|4446.65|4446.65|4446.65|4446.65|4446.65|4446.65|4446.65|0
1631095970000|2021-09-08 10:12:50|4446.91|4446.91|4446.91|4446.91|4446.91|4446.91|4446.91|4446.91|0
1631095980000|2021-09-08 10:13:00|4447.29|4447.29|4447.29|4447.29|4447.29|4447.29|4447.29|4447.29|0
1631096020000|2021-09-08 10:13:40|4447.16|4447.16|4447.16|4447.16|4447.16|4447.16|4447.16|4447.16|0
1631096070000|2021-09-08 10:14:30|4446.91|4446.91|4446.91|4446.91|4446.91|4446.91|4446.91|4446.91|0
1631096100000|2021-09-08 10:15:00|4446.78|4446.78|4447.03|4447.03|4447.03|4447.03|4446.78|4446.78|0
1631096110000|2021-09-08 10:15:10|4446.91|4446.91|4446.91|4446.91|4446.91|4446.91|4446.91|4446.91|0
1631096140000|2021-09-08 10:15:40|4447.16|4447.16|4447.16|4447.16|4447.16|4447.16|4447.16|4447.16|0
1631096230000|2021-09-08 10:17:10|4448.4|4448.4|4448.4|4448.4|4448.4|4448.4|4448.4|4448.4|0
1631096320000|2021-09-08 10:18:40|4447.16|4447.16|4447.16|4447.16|4447.16|4447.16|4447.16|4447.16|0
1631096380000|2021-09-08 10:19:40|4445.92|4445.92|4445.92|4445.92|4445.92|4445.92|4445.92|4445.92|0
1631096420000|2021-09-08 10:20:20|4446.05|4446.05|4445.92|4445.92|4446.05|4446.05|4445.92|4445.92|0
1631096440000|2021-09-08 10:20:40|4447.16|4447.16|4447.16|4447.16|4447.16|4447.16|4447.16|4447.16|0
1631096500000|2021-09-08 10:21:40|4448.4|4448.4|4448.4|4448.4|4448.4|4448.4|4448.4|4448.4|0
1631096570000|2021-09-08 10:22:50|4448.27|4448.27|4448.4|4448.4|4448.4|4448.4|4448.27|4448.27|0
1631096610000|2021-09-08 10:23:30|4448.53|4448.53|4448.53|4448.53|4448.53|4448.53|4448.53|4448.53|0
1631096670000|2021-09-08 10:24:30|4448.27|4448.27|4448.27|4448.27|4448.27|4448.27|4448.27|4448.27|0
1631096700000|2021-09-08 10:25:00|4449.51|4449.51|4448.27|4448.27|4450.75|4450.75|4448.27|4448.27|0
1631096730000|2021-09-08 10:25:30|4447.03|4447.03|4447.03|4447.03|4447.03|4447.03|4447.03|4447.03|0
1631096770000|2021-09-08 10:26:10|4448.27|4448.27|4448.27|4448.27|4448.27|4448.27|4448.27|4448.27|0
1631096780000|2021-09-08 10:26:20|4448.15|4448.15|4448.15|4448.15|4448.15|4448.15|4448.15|4448.15|0
1631096800000|2021-09-08 10:26:40|4449.39|4449.39|4449.39|4449.39|4449.39|4449.39|4449.39|4449.39|0
1631096960000|2021-09-08 10:29:20|4448.15|4448.15|4448.15|4448.15|4448.15|4448.15|4448.15|4448.15|0
1631097010000|2021-09-08 10:30:10|4449.39|4449.39|4449.39|4449.39|4449.39|4449.39|4449.39|4449.39|0
1631097040000|2021-09-08 10:30:40|4449.64|4449.64|4449.64|4449.64|4449.64|4449.64|4449.64|4449.64|0
1631097060000|2021-09-08 10:31:00|4449.77|4449.77|4449.77|4449.77|4449.77|4449.77|4449.77|4449.77|0
1631097070000|2021-09-08 10:31:10|4449.59|4449.59|4449.98|4449.98|4449.98|4449.98|4449.59|4449.59|0
1631097090000|2021-09-08 10:31:30|4450.1|4450.1|4450.1|4450.1|4450.1|4450.1|4450.1|4450.1|0
1631097110000|2021-09-08 10:31:50|4449.98|4449.98|4449.72|4449.72|4449.98|4449.98|4449.72|4449.72|0
1631097140000|2021-09-08 10:32:20|4449.21|4449.21|4449.21|4449.21|4449.21|4449.21|4449.21|4449.21|0
1631097160000|2021-09-08 10:32:40|4448.87|4448.87|4448.7|4448.7|4448.87|4448.87|4448.7|4448.7|0
1631097170000|2021-09-08 10:32:50|4448.35|4448.35|4449.39|4449.39|4449.39|4449.39|4448.35|4448.35|0
1631097180000|2021-09-08 10:33:00|4448.15|4448.15|4448.15|4448.15|4448.15|4448.15|4448.15|4448.15|0
1631097230000|2021-09-08 10:33:50|4449.39|4449.39|4449.39|4449.39|4449.39|4449.39|4449.39|4449.39|0
1631097240000|2021-09-08 10:34:00|4449|4449|4449.13|4449.13|4449.13|4449.13|4449|4449|0
1631097380000|2021-09-08 10:36:20|4449|4449|4449|4449|4449|4449|4449|4449|0
1631097430000|2021-09-08 10:37:10|4449.18|4449.18|4449.18|4449.18|4449.35|4449.35|4449.18|4449.18|0
1631097440000|2021-09-08 10:37:20|4449.43|4449.43|4449.43|4449.43|4449.43|4449.43|4449.43|4449.43|0
1631097450000|2021-09-08 10:37:30|4449.26|4449.26|4449.26|4449.26|4449.26|4449.26|4449.26|4449.26|0
1631097480000|2021-09-08 10:38:00|4449.77|4449.77|4449.77|4449.77|4449.77|4449.77|4449.77|4449.77|0
1631097490000|2021-09-08 10:38:10|4449.64|4449.64|4449.64|4449.64|4449.64|4449.64|4449.64|4449.64|0
1631097500000|2021-09-08 10:38:20|4450.88|4450.88|4450.88|4450.88|4450.88|4450.88|4450.88|4450.88|0
1631097510000|2021-09-08 10:38:30|4449.64|4449.64|4449.64|4449.64|4449.64|4449.64|4449.64|4449.64|0
1631097530000|2021-09-08 10:38:50|4449.77|4449.77|4449.77|4449.77|4449.77|4449.77|4449.77|4449.77|0
1631097540000|2021-09-08 10:39:00|4449.94|4449.94|4450.11|4450.11|4450.11|4450.11|4449.94|4449.94|0
1631097570000|2021-09-08 10:39:30|4449.98|4449.98|4449.98|4449.98|4449.98|4449.98|4449.98|4449.98|0
1631097590000|2021-09-08 10:39:50|4449.6|4449.6|4448.96|4448.96|4449.6|4449.6|4448.96|4448.96|0
1631097600000|2021-09-08 10:40:00|4449.22|4449.22|4449.22|4449.22|4449.22|4449.22|4449.22|4449.22|0
1631097740000|2021-09-08 10:42:20|4449.47|4449.47|4449.6|4449.6|4449.6|4449.6|4449.47|4449.47|0
1631097750000|2021-09-08 10:42:30|4449.85|4449.85|4449.85|4449.85|4449.85|4449.85|4449.85|4449.85|0
1631097790000|2021-09-08 10:43:10|4449.73|4449.73|4449.73|4449.73|4449.73|4449.73|4449.73|4449.73|0
1631097830000|2021-09-08 10:43:50|4448.49|4448.49|4448.49|4448.49|4448.49|4448.49|4448.49|4448.49|0
1631098000000|2021-09-08 10:46:40|4448.11|4448.11|4448.11|4448.11|4448.11|4448.11|4448.11|4448.11|0
1631098100000|2021-09-08 10:48:20|4448.23|4448.23|4448.23|4448.23|4448.36|4448.36|4448.23|4448.23|0
1631098110000|2021-09-08 10:48:30|4448.36|4448.36|4448.36|4448.36|4448.36|4448.36|4448.36|4448.36|0
1631098140000|2021-09-08 10:49:00|4448.61|4448.61|4448.61|4448.61|4448.61|4448.61|4448.61|4448.61|0
1631098180000|2021-09-08 10:49:40|4448.49|4448.49|4448.49|4448.49|4448.49|4448.49|4448.49|4448.49|0
1631098200000|2021-09-08 10:50:00|4448.83|4448.83|4448.83|4448.83|4448.83|4448.83|4448.83|4448.83|0
1631098250000|2021-09-08 10:50:50|4448.7|4448.7|4448.7|4448.7|4448.7|4448.7|4448.7|4448.7|0
1631098300000|2021-09-08 10:51:40|4447.46|4447.46|4447.46|4447.46|4447.46|4447.46|4447.46|4447.46|0
1631098340000|2021-09-08 10:52:20|4447.29|4447.29|4447.29|4447.29|4447.29|4447.29|4447.29|4447.29|0
1631098420000|2021-09-08 10:53:40|4448.53|4448.53|4448.53|4448.53|4448.53|4448.53|4448.53|4448.53|0
1631098450000|2021-09-08 10:54:10|4448.79|4448.79|4448.79|4448.79|4448.79|4448.79|4448.79|4448.79|0
1631098480000|2021-09-08 10:54:40|4448.41|4448.41|4448.41|4448.41|4448.41|4448.41|4448.41|4448.41|0
1631098500000|2021-09-08 10:55:00|4448.28|4448.28|4448.15|4448.15|4448.28|4448.28|4448.15|4448.15|0
1631098520000|2021-09-08 10:55:20|4448.03|4448.03|4448.03|4448.03|4448.03|4448.03|4448.03|4448.03|0
1631098550000|2021-09-08 10:55:50|4446.79|4446.79|4446.79|4446.79|4446.79|4446.79|4446.79|4446.79|0
1631098560000|2021-09-08 10:56:00|4446.91|4446.91|4446.91|4446.91|4446.91|4446.91|4446.91|4446.91|0
1631098700000|2021-09-08 10:58:20|4448.15|4448.15|4448.15|4448.15|4448.15|4448.15|4448.15|4448.15|0
1631098710000|2021-09-08 10:58:30|4448.28|4448.28|4448.28|4448.28|4448.28|4448.28|4448.28|4448.28|0
1631098750000|2021-09-08 10:59:10|4447.04|4447.04|4447.04|4447.04|4447.04|4447.04|4447.04|4447.04|0
1631098780000|2021-09-08 10:59:40|4445.8|4445.8|4445.8|4445.8|4445.8|4445.8|4445.8|4445.8|0
1631098800000|2021-09-08 11:00:00|4445.67|4445.67|4446.79|4446.79|4446.79|4446.79|4445.42|4445.42|0
1631098830000|2021-09-08 11:00:30|4446.91|4446.91|4446.91|4446.91|4446.91|4446.91|4446.91|4446.91|0
1631098840000|2021-09-08 11:00:40|4446.79|4446.79|4446.66|4446.66|4446.79|4446.79|4446.66|4446.66|0
1631098860000|2021-09-08 11:01:00|4445.42|4445.42|4445.42|4445.42|4445.42|4445.42|4445.42|4445.42|0
1631098880000|2021-09-08 11:01:20|4446.66|4446.66|4446.66|4446.66|4446.66|4446.66|4446.66|4446.66|0
1631098950000|2021-09-08 11:02:30|4446.49|4446.49|4446.49|4446.49|4446.49|4446.49|4446.49|4446.49|0
1631098990000|2021-09-08 11:03:10|4447.73|4447.73|4447.73|4447.73|4447.73|4447.73|4447.73|4447.73|0
1631099040000|2021-09-08 11:04:00|4447.6|4447.6|4446.36|4446.36|4447.6|4447.6|4446.36|4446.36|0
1631099090000|2021-09-08 11:04:50|4446.19|4446.19|4446.19|4446.19|4446.19|4446.19|4446.19|4446.19|0
1631099110000|2021-09-08 11:05:10|4446.06|4446.06|4446.06|4446.06|4446.06|4446.06|4446.06|4446.06|0
1631099160000|2021-09-08 11:06:00|4446.19|4446.19|4446.19|4446.19|4446.19|4446.19|4446.19|4446.19|0
1631099300000|2021-09-08 11:08:20|4447.43|4447.43|4447.43|4447.43|4447.43|4447.43|4447.43|4447.43|0
1631099440000|2021-09-08 11:10:40|4447.55|4447.55|4447.55|4447.55|4447.55|4447.55|4447.55|4447.55|0
1631099480000|2021-09-08 11:11:20|4447.81|4447.81|4447.55|4447.55|4447.81|4447.81|4447.55|4447.55|0
1631099520000|2021-09-08 11:12:00|4448.79|4448.79|4448.79|4448.79|4448.79|4448.79|4448.79|4448.79|0
1631099530000|2021-09-08 11:12:10|4449.17|4449.17|4449.17|4449.17|4449.17|4449.17|4449.17|4449.17|0
1631099560000|2021-09-08 11:12:40|4449.3|4449.3|4449.3|4449.3|4449.3|4449.3|4449.3|4449.3|0
1631099570000|2021-09-08 11:12:50|4449.43|4449.43|4449.43|4449.43|4449.43|4449.43|4449.43|4449.43|0
1631099580000|2021-09-08 11:13:00|4449.56|4449.56|4449.56|4449.56|4449.56|4449.56|4449.56|4449.56|0
1631099650000|2021-09-08 11:14:10|4449.81|4449.81|4449.81|4449.81|4449.81|4449.81|4449.81|4449.81|0
1631099710000|2021-09-08 11:15:10|4449.94|4449.94|4449.94|4449.94|4449.94|4449.94|4449.94|4449.94|0
1631099750000|2021-09-08 11:15:50|4450.11|4450.11|4451.47|4451.47|4451.47|4451.47|4450.11|4450.11|0
1631099760000|2021-09-08 11:16:00|4451.82|4451.82|4451.82|4451.82|4451.82|4451.82|4451.82|4451.82|0
1631099770000|2021-09-08 11:16:10|4451.99|4451.99|4451.82|4451.82|4451.99|4451.99|4451.82|4451.82|0
1631099830000|2021-09-08 11:17:10|4453.06|4453.06|4454.3|4454.3|4454.3|4454.3|4453.06|4453.06|0
1631099840000|2021-09-08 11:17:20|4455.53|4455.53|4456.04|4456.04|4456.04|4456.04|4455.53|4455.53|0
1631099910000|2021-09-08 11:18:30|4458.52|4458.52|4459.76|4459.76|4459.76|4459.76|4458.52|4458.52|0
1631099940000|2021-09-08 11:19:00|4460.14|4460.14|4460.14|4460.14|4460.14|4460.14|4460.14|4460.14|0
1631099950000|2021-09-08 11:19:10|4460.27|4460.27|4460.27|4460.27|4460.27|4460.27|4460.27|4460.27|0
1631099960000|2021-09-08 11:19:20|4459.03|4459.03|4459.03|4459.03|4459.03|4459.03|4459.03|4459.03|0
1631099970000|2021-09-08 11:19:30|4458.9|4458.9|4458.77|4458.77|4458.9|4458.9|4458.77|4458.77|0
1631100020000|2021-09-08 11:20:20|4458.6|4458.6|4458.6|4458.6|4458.6|4458.6|4458.6|4458.6|0
1631100040000|2021-09-08 11:20:40|4458.48|4458.48|4458.18|4458.18|4458.48|4458.48|4458.18|4458.18|0
1631100050000|2021-09-08 11:20:50|4457.92|4457.92|4458.18|4458.18|4458.18|4458.18|4457.92|4457.92|0
1631100110000|2021-09-08 11:21:50|4458.05|4458.05|4459.29|4459.29|4459.29|4459.29|4458.05|4458.05|0
1631100150000|2021-09-08 11:22:30|4459.16|4459.16|4459.16|4459.16|4459.16|4459.16|4459.16|4459.16|0
1631100170000|2021-09-08 11:22:50|4461.64|4461.64|4461.89|4461.89|4461.89|4461.89|4461.64|4461.64|0
1631100180000|2021-09-08 11:23:00|4462.02|4462.02|4462.02|4462.02|4462.02|4462.02|4462.02|4462.02|0
1631100200000|2021-09-08 11:23:20|4461.77|4461.77|4461.77|4461.77|4461.77|4461.77|4461.77|4461.77|0
1631100210000|2021-09-08 11:23:30|4463.01|4463.01|4463.01|4463.01|4463.01|4463.01|4463.01|4463.01|0
1631100230000|2021-09-08 11:23:50|4462.75|4462.75|4462.63|4462.63|4462.75|4462.75|4462.63|4462.63|0
1631100250000|2021-09-08 11:24:10|4462.75|4462.75|4462.75|4462.75|4462.75|4462.75|4462.75|4462.75|0
1631100290000|2021-09-08 11:24:50|4462.5|4462.5|4462.5|4462.5|4462.5|4462.5|4462.5|4462.5|0
1631100300000|2021-09-08 11:25:00|4462.63|4462.63|4462.63|4462.63|4462.63|4462.63|4462.63|4462.63|0
1631100310000|2021-09-08 11:25:10|4462.75|4462.75|4462.63|4462.63|4462.75|4462.75|4462.63|4462.63|0
1631100340000|2021-09-08 11:25:40|4461.39|4461.39|4461.39|4461.39|4461.39|4461.39|4461.39|4461.39|0
1631100430000|2021-09-08 11:27:10|4461.56|4461.56|4461.56|4461.56|4461.56|4461.56|4461.56|4461.56|0
1631100520000|2021-09-08 11:28:40|4461.68|4461.68|4461.68|4461.68|4461.68|4461.68|4461.68|4461.68|0
1631100570000|2021-09-08 11:29:30|4461.81|4461.81|4461.81|4461.81|4461.81|4461.81|4461.81|4461.81|0
1631100710000|2021-09-08 11:31:50|4461.68|4461.68|4461.68|4461.68|4461.68|4461.68|4461.68|4461.68|0
1631100750000|2021-09-08 11:32:30|4461.56|4461.56|4461.56|4461.56|4461.56|4461.56|4461.56|4461.56|0
1631100790000|2021-09-08 11:33:10|4462.8|4462.8|4462.8|4462.8|4462.8|4462.8|4462.8|4462.8|0
1631100900000|2021-09-08 11:35:00|4461.56|4461.56|4461.56|4461.56|4461.56|4461.56|4461.56|4461.56|0
1631101020000|2021-09-08 11:37:00|4461.81|4461.81|4461.81|4461.81|4461.81|4461.81|4461.81|4461.81|0
1631101030000|2021-09-08 11:37:10|4462.06|4462.06|4462.06|4462.06|4462.06|4462.06|4462.06|4462.06|0
1631101040000|2021-09-08 11:37:20|4461.89|4461.89|4461.89|4461.89|4461.89|4461.89|4461.89|4461.89|0
1631101150000|2021-09-08 11:39:10|4463.13|4463.13|4463.13|4463.13|4463.13|4463.13|4463.13|4463.13|0
1631101200000|2021-09-08 11:40:00|4463.26|4463.26|4463.13|4463.13|4463.26|4463.26|4463.13|4463.13|0
1631101220000|2021-09-08 11:40:20|4465.61|4465.61|4465.61|4465.61|4465.61|4465.61|4465.61|4465.61|0
1631101260000|2021-09-08 11:41:00|4464.37|4464.37|4464.37|4464.37|4464.37|4464.37|4464.37|4464.37|0
1631101290000|2021-09-08 11:41:30|4464.2|4464.2|4464.2|4464.2|4464.2|4464.2|4464.2|4464.2|0
1631101380000|2021-09-08 11:43:00|4463.95|4463.95|4463.95|4463.95|4463.95|4463.95|4463.95|4463.95|0
1631101400000|2021-09-08 11:43:20|4462.71|4462.71|4462.71|4462.71|4462.71|4462.71|4462.71|4462.71|0
1631101490000|2021-09-08 11:44:50|4462.88|4462.88|4462.88|4462.88|4462.88|4462.88|4462.88|4462.88|0
1631101500000|2021-09-08 11:45:00|4463.13|4463.13|4464.37|4464.37|4464.37|4464.37|4463.13|4463.13|0
1631101510000|2021-09-08 11:45:10|4464.5|4464.5|4464.5|4464.5|4464.5|4464.5|4464.5|4464.5|0
1631101520000|2021-09-08 11:45:20|4464.63|4464.63|4464.63|4464.63|4464.63|4464.63|4464.63|4464.63|0
1631101590000|2021-09-08 11:46:30|4465.87|4465.87|4465.87|4465.87|4465.87|4465.87|4465.87|4465.87|0
1631101620000|2021-09-08 11:47:00|4465.74|4465.74|4465.61|4465.61|4465.74|4465.74|4465.61|4465.61|0
1631101660000|2021-09-08 11:47:40|4465.74|4465.74|4465.74|4465.74|4465.74|4465.74|4465.74|4465.74|0
1631101820000|2021-09-08 11:50:20|4464.5|4464.5|4464.5|4464.5|4464.5|4464.5|4464.5|4464.5|0
1631101860000|2021-09-08 11:51:00|4464.37|4464.37|4464.25|4464.25|4464.37|4464.37|4464.25|4464.25|0
1631101940000|2021-09-08 11:52:20|4464.37|4464.37|4464.37|4464.37|4464.37|4464.37|4464.37|4464.37|0
1631102030000|2021-09-08 11:53:50|4463.13|4463.13|4463.13|4463.13|4463.13|4463.13|4463.13|4463.13|0
1631102050000|2021-09-08 11:54:10|4462.88|4462.88|4462.88|4462.88|4462.88|4462.88|4462.88|4462.88|0
1631102100000|2021-09-08 11:55:00|4464.12|4464.12|4464.12|4464.12|4464.12|4464.12|4464.12|4464.12|0
1631102110000|2021-09-08 11:55:10|4465.36|4465.36|4465.36|4465.36|4465.36|4465.36|4465.36|4465.36|0
1631102210000|2021-09-08 11:56:50|4465.48|4465.48|4465.48|4465.48|4465.48|4465.48|4465.48|4465.48|0
1631102220000|2021-09-08 11:57:00|4465.61|4465.61|4465.61|4465.61|4465.61|4465.61|4465.61|4465.61|0
1631102250000|2021-09-08 11:57:30|4465.48|4465.48|4465.48|4465.48|4465.48|4465.48|4465.48|4465.48|0
1631102260000|2021-09-08 11:57:40|4465.36|4465.36|4465.36|4465.36|4465.36|4465.36|4465.36|4465.36|0
1631102280000|2021-09-08 11:58:00|4465.23|4465.23|4464.98|4464.98|4465.23|4465.23|4464.98|4464.98|0
1631102370000|2021-09-08 11:59:30|4464.81|4464.81|4464.98|4464.98|4464.98|4464.98|4464.81|4464.81|0
1631102380000|2021-09-08 11:59:40|4464.85|4464.85|4464.85|4464.85|4464.85|4464.85|4464.85|4464.85|0
1631102430000|2021-09-08 12:00:30|4464.6|4464.6|4464.34|4464.34|4464.6|4464.6|4464.34|4464.34|0
1631102460000|2021-09-08 12:01:00|4464.47|4464.47|4464.72|4464.72|4464.72|4464.72|4464.47|4464.47|0
1631102470000|2021-09-08 12:01:10|4464.98|4464.98|4464.98|4464.98|4464.98|4464.98|4464.98|4464.98|0
1631102540000|2021-09-08 12:02:20|4465.1|4465.1|4466.34|4466.34|4466.34|4466.34|4465.1|4465.1|0
1631102560000|2021-09-08 12:02:40|4466.47|4466.47|4466.47|4466.47|4466.47|4466.47|4466.47|4466.47|0
1631102620000|2021-09-08 12:03:40|4466.34|4466.34|4466.34|4466.34|4466.34|4466.34|4466.34|4466.34|0
1631102630000|2021-09-08 12:03:50|4467.58|4467.58|4467.58|4467.58|4467.58|4467.58|4467.58|4467.58|0
1631102650000|2021-09-08 12:04:10|4468.82|4468.82|4468.82|4468.82|4468.82|4468.82|4468.82|4468.82|0
1631102660000|2021-09-08 12:04:20|4468.57|4468.57|4468.57|4468.57|4468.57|4468.57|4468.57|4468.57|0
1631102680000|2021-09-08 12:04:40|4468.44|4468.44|4467.2|4467.2|4468.44|4468.44|4467.2|4467.2|0
1631102690000|2021-09-08 12:04:50|4467.37|4467.37|4467.46|4467.46|4467.46|4467.46|4467.37|4467.37|0
1631102770000|2021-09-08 12:06:10|4466.83|4466.83|4466.83|4466.83|4466.83|4466.83|4466.83|4466.83|0
1631102810000|2021-09-08 12:06:50|4467.08|4467.08|4467.08|4467.08|4467.08|4467.08|4467.08|4467.08|0
1631102830000|2021-09-08 12:07:10|4468.32|4468.32|4468.32|4468.32|4468.32|4468.32|4468.32|4468.32|0
1631102840000|2021-09-08 12:07:20|4468.58|4468.58|4468.58|4468.58|4468.58|4468.58|4468.58|4468.58|0
1631102850000|2021-09-08 12:07:30|4468.45|4468.45|4468.45|4468.45|4468.45|4468.45|4468.45|4468.45|0
1631102870000|2021-09-08 12:07:50|4468.19|4468.19|4468.07|4468.07|4468.19|4468.19|4468.07|4468.07|0
1631102890000|2021-09-08 12:08:10|4466.83|4466.83|4466.83|4466.83|4466.83|4466.83|4466.83|4466.83|0
1631102900000|2021-09-08 12:08:20|4466.45|4466.45|4466.7|4466.7|4466.7|4466.7|4466.45|4466.45|0
1631102910000|2021-09-08 12:08:30|4466.96|4466.96|4466.96|4466.96|4466.96|4466.96|4466.96|4466.96|0
1631102950000|2021-09-08 12:09:10|4466.83|4466.83|4466.32|4466.32|4466.83|4466.83|4466.32|4466.32|0
1631102970000|2021-09-08 12:09:30|4465.08|4465.08|4465.08|4465.08|4465.08|4465.08|4465.08|4465.08|0
1631102990000|2021-09-08 12:09:50|4463.84|4463.84|4463.84|4463.84|4463.84|4463.84|4463.84|4463.84|0
1631103000000|2021-09-08 12:10:00|4466.32|4466.32|4466.32|4466.32|4466.32|4466.32|4466.32|4466.32|0
1631103030000|2021-09-08 12:10:30|4465.08|4465.08|4465.08|4465.08|4465.08|4465.08|4465.08|4465.08|0
1631103060000|2021-09-08 12:11:00|4463.84|4463.84|4463.84|4463.84|4463.84|4463.84|4463.84|4463.84|0
1631103090000|2021-09-08 12:11:30|4463.46|4463.46|4462.05|4462.05|4463.46|4463.46|4462.05|4462.05|0
1631103110000|2021-09-08 12:11:50|4462.22|4462.22|4464.7|4464.7|4464.7|4464.7|4462.22|4462.22|0
1631103140000|2021-09-08 12:12:20|4465.94|4465.94|4465.94|4465.94|4465.94|4465.94|4465.94|4465.94|0
1631103150000|2021-09-08 12:12:30|4466.07|4466.07|4466.2|4466.2|4466.2|4466.2|4466.07|4466.07|0
1631103160000|2021-09-08 12:12:40|4466.07|4466.07|4466.2|4466.2|4466.2|4466.2|4466.07|4466.07|0
1631103180000|2021-09-08 12:13:00|4465.94|4465.94|4465.43|4465.43|4465.94|4465.94|4465.43|4465.43|0
1631103240000|2021-09-08 12:14:00|4465.69|4465.69|4466.93|4466.93|4466.93|4466.93|4465.69|4465.69|0
1631103260000|2021-09-08 12:14:20|4465.69|4465.69|4465.69|4465.69|4465.69|4465.69|4465.69|4465.69|0
1631103300000|2021-09-08 12:15:00|4465.81|4465.81|4465.69|4465.69|4466.93|4466.93|4465.69|4465.69|0
1631103310000|2021-09-08 12:15:10|4464.45|4464.45|4464.45|4464.45|4464.45|4464.45|4464.45|4464.45|0
1631103320000|2021-09-08 12:15:20|4464.19|4464.19|4464.19|4464.19|4464.19|4464.19|4464.19|4464.19|0
1631103340000|2021-09-08 12:15:40|4463.94|4463.94|4464.7|4464.7|4464.7|4464.7|4463.81|4463.81|0
1631103350000|2021-09-08 12:15:50|4464.45|4464.45|4464.32|4464.32|4464.45|4464.45|4464.32|4464.32|0
1631103360000|2021-09-08 12:16:00|4464.58|4464.58|4464.58|4464.58|4464.58|4464.58|4464.58|4464.58|0
1631103370000|2021-09-08 12:16:10|4463.34|4463.34|4463.34|4463.34|4463.34|4463.34|4463.34|4463.34|0
1631103390000|2021-09-08 12:16:30|4463.59|4463.59|4463.59|4463.59|4463.59|4463.59|4463.59|4463.59|0
1631103430000|2021-09-08 12:17:10|4463.46|4463.46|4463.46|4463.46|4463.46|4463.46|4463.46|4463.46|0
1631103440000|2021-09-08 12:17:20|4463.34|4463.34|4463.34|4463.34|4463.34|4463.34|4463.34|4463.34|0
1631103470000|2021-09-08 12:17:50|4463.21|4463.21|4463.21|4463.21|4463.21|4463.21|4463.21|4463.21|0
1631103520000|2021-09-08 12:18:40|4463.34|4463.34|4463.34|4463.34|4463.34|4463.34|4463.34|4463.34|0
1631103540000|2021-09-08 12:19:00|4463.21|4463.21|4463.21|4463.21|4463.21|4463.21|4463.21|4463.21|0
1631103580000|2021-09-08 12:19:40|4463.46|4463.46|4463.46|4463.46|4463.46|4463.46|4463.46|4463.46|0
1631103600000|2021-09-08 12:20:00|4462.22|4462.22|4460.86|4460.86|4462.22|4462.22|4460.86|4460.86|0
1631103610000|2021-09-08 12:20:10|4459.62|4459.62|4458.38|4458.38|4459.62|4459.62|4458.38|4458.38|0
1631103620000|2021-09-08 12:20:20|4458.13|4458.13|4458.13|4458.13|4458.13|4458.13|4458.13|4458.13|0
1631103640000|2021-09-08 12:20:40|4457.96|4457.96|4457.96|4457.96|4457.96|4457.96|4457.96|4457.96|0
1631103650000|2021-09-08 12:20:50|4457.79|4457.79|4457.96|4457.96|4457.96|4457.96|4457.79|4457.79|0
1631103660000|2021-09-08 12:21:00|4458.08|4458.08|4458.08|4458.08|4458.08|4458.08|4458.08|4458.08|0
1631103680000|2021-09-08 12:21:20|4458.25|4458.25|4458.8|4458.8|4458.8|4458.8|4458.25|4458.25|0
1631103710000|2021-09-08 12:21:50|4458.68|4458.68|4458.68|4458.68|4458.68|4458.68|4458.68|4458.68|0
1631103720000|2021-09-08 12:22:00|4459.92|4459.92|4460.17|4460.17|4460.17|4460.17|4459.92|4459.92|0
1631103730000|2021-09-08 12:22:10|4460|4460|4460|4460|4460|4460|4460|4460|0
1631103760000|2021-09-08 12:22:40|4459.87|4459.87|4459.87|4459.87|4459.87|4459.87|4459.87|4459.87|0
1631103770000|2021-09-08 12:22:50|4458.63|4458.63|4458.63|4458.63|4458.63|4458.63|4458.63|4458.63|0
1631103780000|2021-09-08 12:23:00|4458.51|4458.51|4458.51|4458.51|4458.51|4458.51|4458.51|4458.51|0
1631103840000|2021-09-08 12:24:00|4458.63|4458.63|4458.63|4458.63|4458.63|4458.63|4458.63|4458.63|0
1631103870000|2021-09-08 12:24:30|4458.51|4458.51|4455.14|4455.14|4458.51|4458.51|4455.14|4455.14|0
1631103910000|2021-09-08 12:25:10|4453.9|4453.9|4453.82|4453.82|4453.9|4453.9|4453.65|4453.65|0
1631103930000|2021-09-08 12:25:30|4454.07|4454.07|4454.07|4454.07|4454.07|4454.07|4454.07|4454.07|0
1631103950000|2021-09-08 12:25:50|4455.31|4455.31|4455.31|4455.31|4455.31|4455.31|4455.31|4455.31|0
1631104040000|2021-09-08 12:27:20|4454.07|4454.07|4452.7|4452.7|4454.07|4454.07|4452.7|4452.7|0
1631104070000|2021-09-08 12:27:50|4451.46|4451.46|4451.46|4451.46|4451.46|4451.46|4451.46|4451.46|0
1631104080000|2021-09-08 12:28:00|4452.7|4452.7|4452.7|4452.7|4452.7|4452.7|4452.7|4452.7|0
1631104100000|2021-09-08 12:28:20|4452.58|4452.58|4452.58|4452.58|4452.58|4452.58|4452.58|4452.58|0
1631104110000|2021-09-08 12:28:30|4452.45|4452.45|4452.45|4452.45|4452.45|4452.45|4452.45|4452.45|0
1631104160000|2021-09-08 12:29:20|4452.2|4452.2|4452.2|4452.2|4452.2|4452.2|4452.2|4452.2|0
1631104170000|2021-09-08 12:29:30|4450.96|4450.96|4451.21|4451.21|4451.21|4451.21|4450.96|4450.96|0
1631104210000|2021-09-08 12:30:10|4452.45|4452.45|4452.45|4452.45|4452.45|4452.45|4452.45|4452.45|0
1631104270000|2021-09-08 12:31:10|4451.21|4451.21|4451.21|4451.21|4451.21|4451.21|4451.21|4451.21|0
1631104320000|2021-09-08 12:32:00|4450.96|4450.96|4450.96|4450.96|4450.96|4450.96|4450.96|4450.96|0
1631104330000|2021-09-08 12:32:10|4450.83|4450.83|4450.83|4450.83|4450.83|4450.83|4450.83|4450.83|0
1631104360000|2021-09-08 12:32:40|4450.7|4450.7|4450.7|4450.7|4450.7|4450.7|4450.7|4450.7|0
1631104390000|2021-09-08 12:33:10|4451.94|4451.94|4451.94|4451.94|4451.94|4451.94|4451.94|4451.94|0
1631104440000|2021-09-08 12:34:00|4451.82|4451.82|4451.65|4451.65|4451.82|4451.82|4451.65|4451.65|0
1631104460000|2021-09-08 12:34:20|4451.77|4451.77|4451.77|4451.77|4451.77|4451.77|4451.77|4451.77|0
1631104620000|2021-09-08 12:37:00|4451.65|4451.65|4451.65|4451.65|4451.65|4451.65|4451.65|4451.65|0
1631104640000|2021-09-08 12:37:20|4450.41|4450.41|4450.41|4450.41|4450.41|4450.41|4450.41|4450.41|0
1631104680000|2021-09-08 12:38:00|4451.65|4451.65|4451.65|4451.65|4451.65|4451.65|4451.65|4451.65|0
1631104710000|2021-09-08 12:38:30|4454.12|4454.12|4454.25|4454.25|4454.25|4454.25|4454.12|4454.12|0
1631104720000|2021-09-08 12:38:40|4454|4454|4454|4454|4454|4454|4454|4454|0
1631104760000|2021-09-08 12:39:20|4454.12|4454.12|4454.12|4454.12|4454.12|4454.12|4454.12|4454.12|0
1631104790000|2021-09-08 12:39:50|4454.25|4454.25|4454.25|4454.25|4454.25|4454.25|4454.25|4454.25|0
1631104800000|2021-09-08 12:40:00|4453.01|4453.01|4452.88|4452.88|4453.01|4453.01|4452.88|4452.88|0
1631104820000|2021-09-08 12:40:20|4452.76|4452.76|4452.76|4452.76|4452.76|4452.76|4452.76|4452.76|0
1631104910000|2021-09-08 12:41:50|4454|4454|4454.25|4454.25|4454.25|4454.25|4454|4454|0
1631104980000|2021-09-08 12:43:00|4454.38|4454.38|4453.14|4453.14|4454.38|4454.38|4453.14|4453.14|0
1631105010000|2021-09-08 12:43:30|4454.38|4454.38|4454.38|4454.38|4454.38|4454.38|4454.38|4454.38|0
1631105040000|2021-09-08 12:44:00|4455.62|4455.62|4455.62|4455.62|4455.62|4455.62|4455.62|4455.62|0
1631105050000|2021-09-08 12:44:10|4453.14|4453.14|4453.14|4453.14|4453.14|4453.14|4453.14|4453.14|0
1631105330000|2021-09-08 12:48:50|4453.52|4453.52|4453.52|4453.52|4453.52|4453.52|4453.52|4453.52|0
1631105350000|2021-09-08 12:49:10|4454.76|4454.76|4454.76|4454.76|4454.76|4454.76|4454.76|4454.76|0
1631105370000|2021-09-08 12:49:30|4455.01|4455.01|4455.01|4455.01|4455.01|4455.01|4455.01|4455.01|0
1631105390000|2021-09-08 12:49:50|4455.14|4455.14|4455.27|4455.27|4455.27|4455.27|4455.14|4455.14|0
1631105410000|2021-09-08 12:50:10|4456.51|4456.51|4456.51|4456.51|4456.51|4456.51|4456.51|4456.51|0
1631105450000|2021-09-08 12:50:50|4455.27|4455.27|4455.27|4455.27|4455.27|4455.27|4455.27|4455.27|0
1631105460000|2021-09-08 12:51:00|4455.39|4455.39|4455.05|4455.05|4455.39|4455.39|4455.05|4455.05|0
1631105470000|2021-09-08 12:51:10|4454.92|4454.92|4454.92|4454.92|4454.92|4454.92|4454.92|4454.92|0
1631105480000|2021-09-08 12:51:20|4453.68|4453.68|4453.68|4453.68|4453.68|4453.68|4453.68|4453.68|0
1631105540000|2021-09-08 12:52:20|4452.44|4452.44|4452.44|4452.44|4452.44|4452.44|4452.44|4452.44|0
1631105570000|2021-09-08 12:52:50|4452.57|4452.57|4452.7|4452.7|4452.7|4452.7|4452.57|4452.57|0
1631105580000|2021-09-08 12:53:00|4452.95|4452.95|4452.95|4452.95|4452.95|4452.95|4452.95|4452.95|0
1631105610000|2021-09-08 12:53:30|4451.71|4451.71|4451.71|4451.71|4451.71|4451.71|4451.71|4451.71|0
1631105620000|2021-09-08 12:53:40|4450.47|4450.47|4450.47|4450.47|4450.47|4450.47|4450.47|4450.47|0
1631105630000|2021-09-08 12:53:50|4449.23|4449.23|4449.36|4449.36|4449.36|4449.36|4449.23|4449.23|0
1631105650000|2021-09-08 12:54:10|4449.62|4449.62|4449.62|4449.62|4449.62|4449.62|4449.62|4449.62|0
1631105670000|2021-09-08 12:54:30|4449.49|4449.49|4449.62|4449.62|4449.62|4449.62|4449.49|4449.49|0
1631105680000|2021-09-08 12:54:40|4450.85|4450.85|4452.09|4452.09|4452.09|4452.09|4450.85|4450.85|0
1631105780000|2021-09-08 12:56:20|4452.27|4452.27|4452.27|4452.27|4452.27|4452.27|4452.27|4452.27|0
1631105810000|2021-09-08 12:56:50|4453.5|4453.5|4453.5|4453.5|4453.5|4453.5|4453.5|4453.5|0
1631105910000|2021-09-08 12:58:30|4453.38|4453.38|4453.5|4453.5|4453.5|4453.5|4453.38|4453.38|0
1631105940000|2021-09-08 12:59:00|4453.38|4453.38|4453.38|4453.38|4453.38|4453.38|4453.38|4453.38|0
1631105960000|2021-09-08 12:59:20|4453.5|4453.5|4453.5|4453.5|4453.5|4453.5|4453.5|4453.5|0
1631105980000|2021-09-08 12:59:40|4454.74|4454.74|4453.5|4453.5|4454.74|4454.74|4453.5|4453.5|0
1631106010000|2021-09-08 13:00:10|4452.27|4452.27|4452.27|4452.27|4452.27|4452.27|4452.27|4452.27|0
1631106060000|2021-09-08 13:01:00|4452.39|4452.39|4452.77|4452.77|4452.77|4452.77|4452.39|4452.39|0
1631106070000|2021-09-08 13:01:10|4453.15|4453.15|4454.65|4454.65|4454.77|4454.77|4453.15|4453.15|0
1631106140000|2021-09-08 13:02:20|4454.77|4454.77|4454.77|4454.77|4454.77|4454.77|4454.77|4454.77|0
1631106220000|2021-09-08 13:03:40|4454.65|4454.65|4454.27|4454.27|4454.65|4454.65|4454.27|4454.27|0
1631106240000|2021-09-08 13:04:00|4454.65|4454.65|4455.16|4455.16|4455.16|4455.16|4454.65|4454.65|0
1631106250000|2021-09-08 13:04:10|4455.28|4455.28|4455.54|4455.54|4455.66|4455.66|4455.28|4455.28|0
1631106280000|2021-09-08 13:04:40|4455.28|4455.28|4455.28|4455.28|4455.28|4455.28|4455.28|4455.28|0
1631106300000|2021-09-08 13:05:00|4455.41|4455.41|4455.16|4455.16|4455.41|4455.41|4455.16|4455.16|0
1631106310000|2021-09-08 13:05:10|4455.66|4455.66|4456.9|4456.9|4456.9|4456.9|4455.66|4455.66|0
1631106360000|2021-09-08 13:06:00|4458.14|4458.14|4457.76|4457.76|4458.14|4458.14|4457.76|4457.76|0
1631106420000|2021-09-08 13:07:00|4458.14|4458.14|4458.14|4458.14|4458.14|4458.14|4458.14|4458.14|0
1631106440000|2021-09-08 13:07:20|4458.01|4458.01|4458.01|4458.01|4458.01|4458.01|4458.01|4458.01|0
1631106450000|2021-09-08 13:07:30|4458.14|4458.14|4458.27|4458.27|4458.27|4458.27|4458.14|4458.14|0
1631106480000|2021-09-08 13:08:00|4457.03|4457.03|4457.89|4457.89|4458.27|4458.27|4457.03|4457.03|0
1631106520000|2021-09-08 13:08:40|4457.76|4457.76|4457.76|4457.76|4457.76|4457.76|4457.76|4457.76|0
1631106530000|2021-09-08 13:08:50|4456.52|4456.52|4456.52|4456.52|4456.52|4456.52|4456.52|4456.52|0
1631106540000|2021-09-08 13:09:00|4456.9|4456.9|4457.41|4457.41|4457.41|4457.41|4456.9|4456.9|0
1631106600000|2021-09-08 13:10:00|4457.54|4457.54|4457.54|4457.54|4457.66|4457.66|4457.54|4457.54|0
1631106630000|2021-09-08 13:10:30|4457.66|4457.66|4457.54|4457.54|4457.66|4457.66|4457.54|4457.54|0
1631106640000|2021-09-08 13:10:40|4457.79|4457.79|4457.79|4457.79|4457.79|4457.79|4457.79|4457.79|0
1631106660000|2021-09-08 13:11:00|4457.66|4457.66|4457.66|4457.66|4457.66|4457.66|4457.66|4457.66|0
1631106670000|2021-09-08 13:11:10|4457.92|4457.92|4457.92|4457.92|4457.92|4457.92|4457.92|4457.92|0
1631106730000|2021-09-08 13:12:10|4457.79|4457.79|4457.79|4457.79|4457.79|4457.79|4457.79|4457.79|0
1631106740000|2021-09-08 13:12:20|4457.92|4457.92|4458.43|4458.43|4458.43|4458.43|4457.92|4457.92|0
1631106760000|2021-09-08 13:12:40|4458.05|4458.05|4458.05|4458.05|4458.05|4458.05|4458.05|4458.05|0
1631106770000|2021-09-08 13:12:50|4458.43|4458.43|4458.43|4458.43|4458.43|4458.43|4458.43|4458.43|0
1631106780000|2021-09-08 13:13:00|4458.17|4458.17|4458.17|4458.17|4458.17|4458.17|4458.17|4458.17|0
1631106840000|2021-09-08 13:14:00|4457.92|4457.92|4457.41|4457.41|4457.92|4457.92|4457.41|4457.41|0
1631106850000|2021-09-08 13:14:10|4457.24|4457.24|4457.24|4457.24|4457.24|4457.24|4457.24|4457.24|0
1631106890000|2021-09-08 13:14:50|4457.37|4457.37|4457.62|4457.62|4457.62|4457.62|4457.37|4457.37|0
1631106900000|2021-09-08 13:15:00|4457.75|4457.75|4457.75|4457.75|4457.75|4457.75|4457.75|4457.75|0
1631106920000|2021-09-08 13:15:20|4457.49|4457.49|4457.49|4457.49|4457.49|4457.49|4457.49|4457.49|0
1631106930000|2021-09-08 13:15:30|4457.32|4457.32|4457.32|4457.32|4457.32|4457.32|4457.32|4457.32|0
1631106940000|2021-09-08 13:15:40|4457.07|4457.07|4457.07|4457.07|4457.07|4457.07|4457.07|4457.07|0
1631106970000|2021-09-08 13:16:10|4457.2|4457.2|4457.2|4457.2|4457.2|4457.2|4457.2|4457.2|0
1631106980000|2021-09-08 13:16:20|4457.03|4457.03|4457.03|4457.03|4457.03|4457.03|4457.03|4457.03|0
1631107030000|2021-09-08 13:17:10|4457.15|4457.15|4457.15|4457.15|4457.15|4457.15|4457.15|4457.15|0
1631107150000|2021-09-08 13:19:10|4457.28|4457.28|4457.28|4457.28|4457.28|4457.28|4457.28|4457.28|0
1631107160000|2021-09-08 13:19:20|4457.41|4457.41|4457.28|4457.28|4457.41|4457.41|4457.28|4457.28|0
1631107210000|2021-09-08 13:20:10|4456.04|4456.04|4456.42|4456.42|4456.42|4456.42|4456.04|4456.04|0
1631107260000|2021-09-08 13:21:00|4456.55|4456.55|4456.68|4456.68|4456.68|4456.68|4455.31|4455.31|0
1631107270000|2021-09-08 13:21:10|4455.44|4455.44|4455.44|4455.44|4455.44|4455.44|4455.44|4455.44|0
1631107370000|2021-09-08 13:22:50|4455.82|4455.82|4455.82|4455.82|4455.82|4455.82|4455.82|4455.82|0
1631107410000|2021-09-08 13:23:30|4455.56|4455.56|4455.05|4455.05|4455.56|4455.56|4455.05|4455.05|0
1631107440000|2021-09-08 13:24:00|4454.8|4454.8|4454.8|4454.8|4454.8|4454.8|4454.8|4454.8|0
1631107450000|2021-09-08 13:24:10|4454.93|4454.93|4454.93|4454.93|4454.93|4454.93|4454.93|4454.93|0
1631107480000|2021-09-08 13:24:40|4455.05|4455.05|4455.05|4455.05|4455.05|4455.05|4455.05|4455.05|0
1631107580000|2021-09-08 13:26:20|4456.29|4456.29|4456.68|4456.68|4456.68|4456.68|4456.29|4456.29|0
1631107590000|2021-09-08 13:26:30|4457.91|4457.91|4458.17|4458.17|4458.17|4458.17|4457.91|4457.91|0
1631107670000|2021-09-08 13:27:50|4457.91|4457.91|4457.79|4457.79|4457.91|4457.91|4457.79|4457.79|0
1631107690000|2021-09-08 13:28:10|4457.91|4457.91|4457.91|4457.91|4457.91|4457.91|4457.91|4457.91|0
1631107720000|2021-09-08 13:28:40|4457.66|4457.66|4457.66|4457.66|4457.66|4457.66|4457.66|4457.66|0
1631107760000|2021-09-08 13:29:20|4457.53|4457.53|4457.53|4457.53|4457.53|4457.53|4457.53|4457.53|0
1631107770000|2021-09-08 13:29:30|4457.28|4457.28|4457.28|4457.28|4457.28|4457.28|4457.28|4457.28|0
1631107790000|2021-09-08 13:29:50|4457.45|4457.45|4457.11|4457.11|4457.62|4457.62|4457.11|4457.11|0
1631107830000|2021-09-08 13:30:30|4457.24|4457.24|4456|4456|4457.24|4457.24|4456|4456|0
1631107850000|2021-09-08 13:30:50|4454.76|4454.76|4454.76|4454.76|4454.76|4454.76|4454.76|4454.76|0
1631107860000|2021-09-08 13:31:00|4456|4456|4456|4456|4456|4456|4456|4456|0
1631107870000|2021-09-08 13:31:10|4454.76|4454.76|4454.63|4454.63|4454.76|4454.76|4454.63|4454.63|0
1631107880000|2021-09-08 13:31:20|4454.46|4454.46|4453.1|4453.1|4454.46|4454.46|4453.1|4453.1|0
1631107890000|2021-09-08 13:31:30|4452.93|4452.93|4454.04|4454.04|4454.04|4454.04|4452.8|4452.8|0
1631107900000|2021-09-08 13:31:40|4455.28|4455.28|4455.28|4455.28|4455.28|4455.28|4455.28|4455.28|0
1631107910000|2021-09-08 13:31:50|4454.04|4454.04|4454.04|4454.04|4454.04|4454.04|4454.04|4454.04|0
1631107930000|2021-09-08 13:32:10|4453.91|4453.91|4453.91|4453.91|4453.91|4453.91|4453.91|4453.91|0
1631107950000|2021-09-08 13:32:30|4452.67|4452.67|4452.55|4452.55|4452.67|4452.67|4452.55|4452.55|0
1631107960000|2021-09-08 13:32:40|4453.79|4453.79|4453.79|4453.79|4453.79|4453.79|4453.79|4453.79|0
1631107980000|2021-09-08 13:33:00|4455.02|4455.02|4455.66|4455.66|4455.66|4455.66|4455.02|4455.02|0
1631108000000|2021-09-08 13:33:20|4455.53|4455.53|4454.17|4454.17|4455.53|4455.53|4454.17|4454.17|0
1631108010000|2021-09-08 13:33:30|4452.93|4452.93|4452.93|4452.93|4452.93|4452.93|4452.93|4452.93|0
1631108070000|2021-09-08 13:34:30|4453.31|4453.31|4454.67|4454.67|4454.67|4454.67|4453.31|4453.31|0
1631108090000|2021-09-08 13:34:50|4455.91|4455.91|4455.91|4455.91|4455.91|4455.91|4455.91|4455.91|0
1631108110000|2021-09-08 13:35:10|4457.15|4457.15|4457.15|4457.15|4457.15|4457.15|4457.15|4457.15|0
1631108130000|2021-09-08 13:35:30|4455.91|4455.91|4457.41|4457.41|4457.41|4457.41|4455.91|4455.91|0
1631108150000|2021-09-08 13:35:50|4456.17|4456.17|4456.17|4456.17|4456.17|4456.17|4456.17|4456.17|0
1631108160000|2021-09-08 13:36:00|4456.04|4456.04|4456.04|4456.04|4456.04|4456.04|4456.04|4456.04|0
1631108170000|2021-09-08 13:36:10|4454.8|4454.8|4454.8|4454.8|4454.8|4454.8|4454.8|4454.8|0
1631108210000|2021-09-08 13:36:50|4454.93|4454.93|4454.93|4454.93|4454.93|4454.93|4454.93|4454.93|0
1631108230000|2021-09-08 13:37:10|4456.17|4456.17|4456.17|4456.17|4456.17|4456.17|4456.17|4456.17|0
1631108250000|2021-09-08 13:37:30|4456.29|4456.29|4456.29|4456.29|4456.29|4456.29|4456.29|4456.29|0
1631108290000|2021-09-08 13:38:10|4457.53|4457.53|4457.53|4457.53|4457.53|4457.53|4457.53|4457.53|0
1631108350000|2021-09-08 13:39:10|4460.01|4460.01|4460.01|4460.01|4460.01|4460.01|4460.01|4460.01|0
1631108380000|2021-09-08 13:39:40|4460.27|4460.27|4460.27|4460.27|4460.27|4460.27|4460.27|4460.27|0
1631108400000|2021-09-08 13:40:00|4460.44|4460.44|4460.44|4460.44|4460.44|4460.44|4460.44|4460.44|0
1631108410000|2021-09-08 13:40:10|4460.61|4460.61|4460.61|4460.61|4460.61|4460.61|4460.61|4460.61|0
1631108430000|2021-09-08 13:40:30|4463.09|4463.09|4462.96|4462.96|4463.09|4463.09|4462.96|4462.96|0
1631108450000|2021-09-08 13:40:50|4463.09|4463.09|4463.09|4463.09|4463.09|4463.09|4463.09|4463.09|0
1631108470000|2021-09-08 13:41:10|4461.85|4461.85|4461.85|4461.85|4461.85|4461.85|4461.85|4461.85|0
1631108500000|2021-09-08 13:41:40|4461.72|4461.72|4460.48|4460.48|4461.72|4461.72|4460.48|4460.48|0
1631108570000|2021-09-08 13:42:50|4460.36|4460.36|4460.36|4460.36|4460.36|4460.36|4460.36|4460.36|0
1631108580000|2021-09-08 13:43:00|4460.61|4460.61|4460.61|4460.61|4460.61|4460.61|4460.61|4460.61|0
1631108650000|2021-09-08 13:44:10|4459.37|4459.37|4458.13|4458.13|4459.37|4459.37|4458.13|4458.13|0
1631108690000|2021-09-08 13:44:50|4458|4458|4458|4458|4458|4458|4458|4458|0
1631108700000|2021-09-08 13:45:00|4457.88|4457.88|4457.75|4457.75|4457.88|4457.88|4457.75|4457.75|0
1631108720000|2021-09-08 13:45:20|4458.99|4458.99|4458.99|4458.99|4458.99|4458.99|4458.99|4458.99|0
1631108730000|2021-09-08 13:45:30|4459.12|4459.12|4459.12|4459.12|4459.12|4459.12|4459.12|4459.12|0
1631108760000|2021-09-08 13:46:00|4457.88|4457.88|4457.88|4457.88|4457.88|4457.88|4457.88|4457.88|0
1631108770000|2021-09-08 13:46:10|4458.13|4458.13|4458.13|4458.13|4458.13|4458.13|4458.13|4458.13|0
1631108780000|2021-09-08 13:46:20|4458.26|4458.26|4458.26|4458.26|4458.26|4458.26|4458.26|4458.26|0
1631108790000|2021-09-08 13:46:30|4458.13|4458.13|4458.13|4458.13|4458.13|4458.13|4458.13|4458.13|0
1631108800000|2021-09-08 13:46:40|4457.96|4457.96|4457.96|4457.96|4457.96|4457.96|4457.96|4457.96|0
1631108810000|2021-09-08 13:46:50|4457.79|4457.79|4457.96|4457.96|4457.96|4457.96|4457.79|4457.79|0
1631108820000|2021-09-08 13:47:00|4459.2|4459.2|4459.2|4459.2|4459.2|4459.2|4459.2|4459.2|0
1631108850000|2021-09-08 13:47:30|4459.07|4459.07|4459.07|4459.07|4459.07|4459.07|4459.07|4459.07|0
1631108880000|2021-09-08 13:48:00|4457.83|4457.83|4458|4458|4458|4458|4457.83|4457.83|0
1631108910000|2021-09-08 13:48:30|4457.62|4457.62|4457.62|4457.62|4457.62|4457.62|4457.62|4457.62|0
1631108920000|2021-09-08 13:48:40|4457.75|4457.75|4458.99|4458.99|4458.99|4458.99|4457.75|4457.75|0
1631108930000|2021-09-08 13:48:50|4457.75|4457.75|4457.75|4457.75|4457.75|4457.75|4457.75|4457.75|0
1631108940000|2021-09-08 13:49:00|4456.51|4456.51|4456.51|4456.51|4456.51|4456.51|4456.51|4456.51|0
1631108950000|2021-09-08 13:49:10|4456.34|4456.34|4456.34|4456.34|4456.34|4456.34|4456.34|4456.34|0
1631108970000|2021-09-08 13:49:30|4455.1|4455.1|4453.06|4453.06|4455.1|4455.1|4453.06|4453.06|0
1631108980000|2021-09-08 13:49:40|4451.82|4451.82|4449.34|4449.34|4451.82|4451.82|4449.34|4449.34|0
1631108990000|2021-09-08 13:49:50|4450.58|4450.58|4450.7|4450.7|4450.7|4450.7|4450.58|4450.58|0
1631109000000|2021-09-08 13:50:00|4451.94|4451.94|4451.94|4451.94|4451.94|4451.94|4451.94|4451.94|0
1631109010000|2021-09-08 13:50:10|4452.2|4452.2|4452.2|4452.2|4452.2|4452.2|4452.2|4452.2|0
1631109040000|2021-09-08 13:50:40|4452.07|4452.07|4452.07|4452.07|4452.07|4452.07|4452.07|4452.07|0
1631109060000|2021-09-08 13:51:00|4451.82|4451.82|4451.82|4451.82|4451.82|4451.82|4451.82|4451.82|0
1631109140000|2021-09-08 13:52:20|4450.58|4450.58|4450.58|4450.58|4450.58|4450.58|4450.58|4450.58|0
1631109160000|2021-09-08 13:52:40|4450.45|4450.45|4447.97|4447.97|4450.45|4450.45|4447.97|4447.97|0
1631109170000|2021-09-08 13:52:50|4446.73|4446.73|4446.73|4446.73|4446.73|4446.73|4446.73|4446.73|0
1631109180000|2021-09-08 13:53:00|4447.97|4447.97|4447.97|4447.97|4447.97|4447.97|4447.97|4447.97|0
1631109240000|2021-09-08 13:54:00|4447.21|4447.21|4447.08|4447.08|4447.34|4447.34|4447.08|4447.08|0
1631109310000|2021-09-08 13:55:10|4448.32|4448.32|4448.15|4448.15|4448.32|4448.32|4448.15|4448.15|0
1631109320000|2021-09-08 13:55:20|4448.32|4448.32|4448.32|4448.32|4448.32|4448.32|4447.98|4447.98|0
1631109330000|2021-09-08 13:55:30|4448.15|4448.15|4448.32|4448.32|4448.32|4448.32|4448.15|4448.15|0
1631109340000|2021-09-08 13:55:40|4448.2|4448.2|4448.2|4448.2|4448.2|4448.2|4448.2|4448.2|0
1631109360000|2021-09-08 13:56:00|4448.07|4448.07|4447.77|4447.77|4448.7|4448.7|4447.77|4447.77|0
1631109380000|2021-09-08 13:56:20|4447.94|4447.94|4447.34|4447.34|4447.94|4447.94|4447.34|4447.34|0
1631109410000|2021-09-08 13:56:50|4447.52|4447.52|4447.13|4447.13|4447.52|4447.52|4447.13|4447.13|0
1631109420000|2021-09-08 13:57:00|4445.9|4445.9|4445.9|4445.9|4445.9|4445.9|4445.9|4445.9|0
1631109460000|2021-09-08 13:57:40|4444.66|4444.66|4444.66|4444.66|4444.66|4444.66|4444.66|4444.66|0
1631109470000|2021-09-08 13:57:50|4445.9|4445.9|4445.9|4445.9|4445.9|4445.9|4445.9|4445.9|0
1631109480000|2021-09-08 13:58:00|4445.77|4445.77|4445.77|4445.77|4445.77|4445.77|4445.77|4445.77|0
1631109490000|2021-09-08 13:58:10|4445.94|4445.94|4446.84|4446.84|4446.84|4446.84|4445.6|4445.6|0
1631109500000|2021-09-08 13:58:20|4446.71|4446.71|4448.67|4448.67|4449.19|4449.19|4446.71|4446.71|0
1631109510000|2021-09-08 13:58:30|4449.91|4449.91|4449.91|4449.91|4449.91|4449.91|4449.91|4449.91|0
1631109520000|2021-09-08 13:58:40|4449.78|4449.78|4449.78|4449.78|4449.78|4449.78|4449.78|4449.78|0
1631109530000|2021-09-08 13:58:50|4450.04|4450.04|4450.04|4450.04|4450.04|4450.04|4450.04|4450.04|0
1631109540000|2021-09-08 13:59:00|4449.87|4449.87|4449.87|4449.87|4449.87|4449.87|4449.87|4449.87|0
1631109550000|2021-09-08 13:59:10|4451.11|4451.11|4451.11|4451.11|4451.11|4451.11|4451.11|4451.11|0
1631109570000|2021-09-08 13:59:30|4450.85|4450.85|4450.85|4450.85|4450.85|4450.85|4450.85|4450.85|0
1631109580000|2021-09-08 13:59:40|4451.11|4451.11|4451.11|4451.11|4451.11|4451.11|4451.11|4451.11|0
1631109590000|2021-09-08 13:59:50|4450.85|4450.85|4452.09|4452.09|4452.09|4452.09|4450.85|4450.85|0
1631109610000|2021-09-08 14:00:10|4453.33|4453.33|4453.33|4453.33|4453.33|4453.33|4453.33|4453.33|0
1631109620000|2021-09-08 14:00:20|4454.57|4454.57|4454.57|4454.57|4454.57|4454.57|4454.57|4454.57|0
1631109660000|2021-09-08 14:01:00|4454.95|4454.95|4455.46|4455.46|4455.46|4455.46|4454.95|4454.95|0
1631109670000|2021-09-08 14:01:10|4455.33|4455.33|4454.09|4454.09|4455.33|4455.33|4454.09|4454.09|0
1631109680000|2021-09-08 14:01:20|4455.33|4455.33|4455.33|4455.33|4455.33|4455.33|4455.33|4455.33|0
1631109690000|2021-09-08 14:01:30|4455.59|4455.59|4455.97|4455.97|4455.97|4455.97|4455.59|4455.59|0
1631109700000|2021-09-08 14:01:40|4455.71|4455.71|4455.71|4455.71|4455.71|4455.71|4455.71|4455.71|0
1631109710000|2021-09-08 14:01:50|4458.19|4458.19|4458.57|4458.57|4458.57|4458.57|4458.19|4458.19|0
1631109720000|2021-09-08 14:02:00|4457.33|4457.33|4457.33|4457.33|4457.33|4457.33|4457.33|4457.33|0
1631109730000|2021-09-08 14:02:10|4457.08|4457.08|4455.59|4455.59|4457.08|4457.08|4455.59|4455.59|0
1631109790000|2021-09-08 14:03:10|4454.35|4454.35|4454.35|4454.35|4454.35|4454.35|4454.35|4454.35|0
1631109820000|2021-09-08 14:03:40|4454.52|4454.52|4454.52|4454.52|4454.52|4454.52|4454.39|4454.39|0
1631109830000|2021-09-08 14:03:50|4454.9|4454.9|4454.9|4454.9|4454.9|4454.9|4454.9|4454.9|0
1631109840000|2021-09-08 14:04:00|4455.07|4455.07|4455.24|4455.24|4455.24|4455.24|4455.07|4455.07|0
1631109870000|2021-09-08 14:04:30|4457.72|4457.72|4458.95|4458.95|4458.95|4458.95|4457.72|4457.72|0
1631109900000|2021-09-08 14:05:00|4457.72|4457.72|4458.95|4458.95|4458.95|4458.95|4457.72|4457.72|0
1631109910000|2021-09-08 14:05:10|4459.08|4459.08|4459.34|4459.34|4459.34|4459.34|4459.08|4459.08|0
1631109920000|2021-09-08 14:05:20|4459.46|4459.46|4459.46|4459.46|4459.46|4459.46|4459.46|4459.46|0
1631109940000|2021-09-08 14:05:40|4459.29|4459.29|4458.05|4458.05|4459.29|4459.29|4458.05|4458.05|0
1631109950000|2021-09-08 14:05:50|4457.8|4457.8|4457.8|4457.8|4457.8|4457.8|4457.8|4457.8|0
1631109960000|2021-09-08 14:06:00|4458.18|4458.18|4457.8|4457.8|4458.18|4458.18|4457.8|4457.8|0
1631109970000|2021-09-08 14:06:10|4456.56|4456.56|4456.56|4456.56|4456.56|4456.56|4456.56|4456.56|0
1631109980000|2021-09-08 14:06:20|4456.73|4456.73|4456.73|4456.73|4456.73|4456.73|4456.73|4456.73|0
1631110000000|2021-09-08 14:06:40|4457.97|4457.97|4457.97|4457.97|4457.97|4457.97|4457.97|4457.97|0
1631110010000|2021-09-08 14:06:50|4459.21|4459.21|4459.21|4459.21|4459.21|4459.21|4459.21|4459.21|0
1631110080000|2021-09-08 14:08:00|4459.08|4459.08|4459.08|4459.08|4459.08|4459.08|4459.08|4459.08|0
1631110090000|2021-09-08 14:08:10|4458.96|4458.96|4458.83|4458.83|4458.96|4458.96|4458.83|4458.83|0
1631110160000|2021-09-08 14:09:20|4460.07|4460.07|4461.69|4461.69|4461.69|4461.69|4460.07|4460.07|0
1631110170000|2021-09-08 14:09:30|4462.93|4462.93|4462.93|4462.93|4462.93|4462.93|4462.93|4462.93|0
1631110180000|2021-09-08 14:09:40|4462.67|4462.67|4462.67|4462.67|4462.67|4462.67|4462.67|4462.67|0
1631110210000|2021-09-08 14:10:10|4461.43|4461.43|4461.43|4461.43|4461.43|4461.43|4461.43|4461.43|0
1631110220000|2021-09-08 14:10:20|4462.67|4462.67|4462.67|4462.67|4462.67|4462.67|4462.67|4462.67|0
1631110250000|2021-09-08 14:10:50|4462.42|4462.42|4462.29|4462.29|4462.42|4462.42|4462.29|4462.29|0
1631110260000|2021-09-08 14:11:00|4463.53|4463.53|4462.04|4462.04|4463.53|4463.53|4462.04|4462.04|0
1631110310000|2021-09-08 14:11:50|4462.29|4462.29|4462.17|4462.17|4462.29|4462.29|4462.17|4462.17|0
1631110320000|2021-09-08 14:12:00|4463.41|4463.41|4462.17|4462.17|4463.41|4463.41|4462.17|4462.17|0
1631110330000|2021-09-08 14:12:10|4462|4462|4462|4462|4462|4462|4462|4462|0
1631110370000|2021-09-08 14:12:50|4462.12|4462.12|4463.49|4463.49|4463.49|4463.49|4462.12|4462.12|0
1631110420000|2021-09-08 14:13:40|4463.36|4463.36|4463.36|4463.36|4463.36|4463.36|4463.36|4463.36|0
1631110440000|2021-09-08 14:14:00|4463.49|4463.49|4463.49|4463.49|4463.49|4463.49|4463.49|4463.49|0
1631110460000|2021-09-08 14:14:20|4464.73|4464.73|4464.73|4464.73|4464.73|4464.73|4464.73|4464.73|0
1631110480000|2021-09-08 14:14:40|4464.98|4464.98|4464.98|4464.98|4464.98|4464.98|4464.98|4464.98|0
1631110500000|2021-09-08 14:15:00|4465.11|4465.11|4465.11|4465.11|4465.11|4465.11|4465.11|4465.11|0
1631110510000|2021-09-08 14:15:10|4463.87|4463.87|4462.63|4462.63|4463.87|4463.87|4462.63|4462.63|0
1631110570000|2021-09-08 14:16:10|4461.39|4461.39|4459.64|4459.64|4461.39|4461.39|4459.64|4459.64|0
1631110590000|2021-09-08 14:16:30|4459.77|4459.77|4459.77|4459.77|4459.77|4459.77|4459.77|4459.77|0
1631110610000|2021-09-08 14:16:50|4461.01|4461.01|4461.01|4461.01|4461.01|4461.01|4461.01|4461.01|0
1631110670000|2021-09-08 14:17:50|4462.25|4462.25|4462.25|4462.25|4462.25|4462.25|4462.25|4462.25|0
1631110680000|2021-09-08 14:18:00|4462.42|4462.42|4462.42|4462.42|4462.42|4462.42|4462.42|4462.42|0
1631110690000|2021-09-08 14:18:10|4461.18|4461.18|4461.18|4461.18|4461.18|4461.18|4461.18|4461.18|0
1631110700000|2021-09-08 14:18:20|4460.93|4460.93|4460.93|4460.93|4460.93|4460.93|4460.93|4460.93|0
1631110730000|2021-09-08 14:18:50|4461.05|4461.05|4461.05|4461.05|4461.05|4461.05|4461.05|4461.05|0
1631110740000|2021-09-08 14:19:00|4461.18|4461.18|4463.23|4463.23|4463.23|4463.23|4461.18|4461.18|0
1631110750000|2021-09-08 14:19:10|4462.97|4462.97|4462.97|4462.97|4462.97|4462.97|4462.97|4462.97|0
1631110820000|2021-09-08 14:20:20|4463.23|4463.23|4463.23|4463.23|4463.23|4463.23|4463.23|4463.23|0
1631110830000|2021-09-08 14:20:30|4464.46|4464.46|4464.59|4464.59|4464.59|4464.59|4464.46|4464.46|0
1631110840000|2021-09-08 14:20:40|4465.83|4465.83|4466.21|4466.21|4466.21|4466.21|4465.83|4465.83|0
1631110860000|2021-09-08 14:21:00|4466.34|4466.34|4466.34|4466.34|4466.34|4466.34|4466.34|4466.34|0
1631110870000|2021-09-08 14:21:10|4465.1|4465.1|4465.1|4465.1|4465.1|4465.1|4465.1|4465.1|0
1631110890000|2021-09-08 14:21:30|4466.34|4466.34|4466.34|4466.34|4466.34|4466.34|4466.34|4466.34|0
1631110900000|2021-09-08 14:21:40|4466.21|4466.21|4464.72|4464.72|4466.21|4466.21|4464.72|4464.72|0
1631110930000|2021-09-08 14:22:10|4463.48|4463.48|4463.48|4463.48|4463.48|4463.48|4463.48|4463.48|0
1631110980000|2021-09-08 14:23:00|4464.72|4464.72|4464.72|4464.72|4464.72|4464.72|4464.72|4464.72|0
1631110990000|2021-09-08 14:23:10|4465.96|4465.96|4465.96|4465.96|4465.96|4465.96|4465.96|4465.96|0
1631111080000|2021-09-08 14:24:40|4467.2|4467.2|4469.67|4469.67|4469.67|4469.67|4467.2|4467.2|0
1631111090000|2021-09-08 14:24:50|4468.44|4468.44|4468.44|4468.44|4468.44|4468.44|4468.44|4468.44|0
1631111100000|2021-09-08 14:25:00|4468.05|4468.05|4468.05|4468.05|4468.05|4468.05|4468.05|4468.05|0
1631111110000|2021-09-08 14:25:10|4467.93|4467.93|4466.69|4466.69|4467.93|4467.93|4466.69|4466.69|0
1631111120000|2021-09-08 14:25:20|4466.82|4466.82|4468.05|4468.05|4468.05|4468.05|4466.82|4466.82|0
1631111130000|2021-09-08 14:25:30|4469.29|4469.29|4469.12|4469.12|4469.29|4469.29|4468.95|4468.95|0
1631111140000|2021-09-08 14:25:40|4468.95|4468.95|4469.12|4469.12|4469.12|4469.12|4468.95|4468.95|0
1631111170000|2021-09-08 14:26:10|4468.99|4468.99|4468.99|4468.99|4468.99|4468.99|4468.99|4468.99|0
1631111200000|2021-09-08 14:26:40|4467.76|4467.76|4467.76|4467.76|4467.76|4467.76|4467.76|4467.76|0
1631111220000|2021-09-08 14:27:00|4466.52|4466.52|4465.28|4465.28|4466.52|4466.52|4465.28|4465.28|0
1631111230000|2021-09-08 14:27:10|4464.04|4464.04|4464.04|4464.04|4464.04|4464.04|4464.04|4464.04|0
1631111240000|2021-09-08 14:27:20|4462.8|4462.8|4462.8|4462.8|4462.8|4462.8|4462.8|4462.8|0
1631111260000|2021-09-08 14:27:40|4463.05|4463.05|4463.43|4463.43|4463.43|4463.43|4463.05|4463.05|0
1631111270000|2021-09-08 14:27:50|4463.31|4463.31|4463.31|4463.31|4463.31|4463.31|4463.31|4463.31|0
1631111330000|2021-09-08 14:28:50|4462.07|4462.07|4462.07|4462.07|4462.07|4462.07|4462.07|4462.07|0
1631111350000|2021-09-08 14:29:10|4462.19|4462.19|4462.19|4462.19|4462.19|4462.19|4462.19|4462.19|0
1631111370000|2021-09-08 14:29:30|4462.07|4462.07|4462.07|4462.07|4462.07|4462.07|4462.07|4462.07|0
1631111390000|2021-09-08 14:29:50|4461.94|4461.94|4461.94|4461.94|4461.94|4461.94|4461.94|4461.94|0
1631111440000|2021-09-08 14:30:40|4461.81|4461.81|4461.64|4461.64|4461.81|4461.81|4461.64|4461.64|0
1631111480000|2021-09-08 14:31:20|4461.77|4461.77|4461.77|4461.77|4461.77|4461.77|4461.77|4461.77|0
1631111520000|2021-09-08 14:32:00|4461.64|4461.64|4461.64|4461.64|4461.64|4461.64|4461.64|4461.64|0
1631111530000|2021-09-08 14:32:10|4461.51|4461.51|4461.01|4461.01|4461.51|4461.51|4461.01|4461.01|0
1631111550000|2021-09-08 14:32:30|4459.77|4459.77|4459.77|4459.77|4459.77|4459.77|4459.77|4459.77|0
1631111560000|2021-09-08 14:32:40|4459.6|4459.6|4459.6|4459.6|4459.6|4459.6|4459.6|4459.6|0
1631111570000|2021-09-08 14:32:50|4458.36|4458.36|4458.36|4458.36|4458.36|4458.36|4458.36|4458.36|0
1631111580000|2021-09-08 14:33:00|4457.98|4457.98|4457.98|4457.98|4457.98|4457.98|4457.98|4457.98|0
1631111620000|2021-09-08 14:33:40|4457.85|4457.85|4457.85|4457.85|4457.85|4457.85|4457.85|4457.85|0
1631111640000|2021-09-08 14:34:00|4457.72|4457.72|4457.72|4457.72|4457.72|4457.72|4457.72|4457.72|0
1631111650000|2021-09-08 14:34:10|4457.47|4457.47|4457.47|4457.47|4457.47|4457.47|4457.47|4457.47|0
1631111680000|2021-09-08 14:34:40|4457.6|4457.6|4457.72|4457.72|4457.72|4457.72|4457.6|4457.6|0
1631111690000|2021-09-08 14:34:50|4457.6|4457.6|4457.6|4457.6|4457.6|4457.6|4457.6|4457.6|0
1631111700000|2021-09-08 14:35:00|4456.36|4456.36|4455.12|4455.12|4456.36|4456.36|4455.12|4455.12|0
1631111730000|2021-09-08 14:35:30|4455.25|4455.25|4455.25|4455.25|4455.25|4455.25|4455.25|4455.25|0
1631111760000|2021-09-08 14:36:00|4455.12|4455.12|4453.88|4453.88|4455.12|4455.12|4453.88|4453.88|0
1631111800000|2021-09-08 14:36:40|4452.64|4452.64|4452.64|4452.64|4452.64|4452.64|4452.64|4452.64|0
1631111810000|2021-09-08 14:36:50|4451.4|4451.4|4451.4|4451.4|4451.4|4451.4|4451.4|4451.4|0
1631111830000|2021-09-08 14:37:10|4451.23|4451.23|4451.23|4451.23|4451.23|4451.23|4451.23|4451.23|0
1631111850000|2021-09-08 14:37:30|4450.85|4450.85|4450.85|4450.85|4450.85|4450.85|4450.68|4450.68|0
1631111860000|2021-09-08 14:37:40|4449.61|4449.61|4447.39|4447.39|4449.61|4449.61|4447.13|4447.13|0
1631111870000|2021-09-08 14:37:50|4448.63|4448.63|4448.63|4448.63|4448.63|4448.63|4448.63|4448.63|0
1631111930000|2021-09-08 14:38:50|4447.39|4447.39|4447.39|4447.39|4447.39|4447.39|4447.39|4447.39|0
1631111940000|2021-09-08 14:39:00|4447.56|4447.56|4447.56|4447.56|4447.56|4447.56|4447.43|4447.43|0
1631111950000|2021-09-08 14:39:10|4447.43|4447.43|4447.43|4447.43|4447.43|4447.43|4447.43|4447.43|0
1631112020000|2021-09-08 14:40:20|4447.56|4447.56|4447.56|4447.56|4447.56|4447.56|4447.56|4447.56|0
1631112040000|2021-09-08 14:40:40|4447.43|4447.43|4447.43|4447.43|4447.43|4447.43|4447.43|4447.43|0
1631112070000|2021-09-08 14:41:10|4446.19|4446.19|4446.19|4446.19|4446.19|4446.19|4446.19|4446.19|0
1631112090000|2021-09-08 14:41:30|4446.07|4446.07|4446.19|4446.19|4446.19|4446.19|4446.07|4446.07|0
1631112100000|2021-09-08 14:41:40|4446.02|4446.02|4444.91|4444.91|4446.02|4446.02|4444.66|4444.66|0
1631112130000|2021-09-08 14:42:10|4444.66|4444.66|4444.53|4444.53|4444.66|4444.66|4444.53|4444.53|0
1631112150000|2021-09-08 14:42:30|4444.36|4444.36|4444.36|4444.36|4444.36|4444.36|4444.36|4444.36|0
1631112160000|2021-09-08 14:42:40|4441.88|4441.88|4440.64|4440.64|4441.88|4441.88|4440.64|4440.64|0
1631112170000|2021-09-08 14:42:50|4439.4|4439.4|4436.92|4436.92|4439.4|4439.4|4436.92|4436.92|0
1631112190000|2021-09-08 14:43:10|4438.16|4438.16|4437.78|4437.78|4438.16|4438.16|4437.78|4437.78|0
1631112220000|2021-09-08 14:43:40|4439.02|4439.02|4439.02|4439.02|4439.02|4439.02|4439.02|4439.02|0
1631112250000|2021-09-08 14:44:10|4440.26|4440.26|4440.26|4440.26|4440.26|4440.26|4440.26|4440.26|0
1631112260000|2021-09-08 14:44:20|4439.63|4439.63|4439.75|4439.75|4439.75|4439.75|4439.63|4439.63|0
1631112270000|2021-09-08 14:44:30|4439.58|4439.58|4439.58|4439.58|4439.58|4439.58|4439.58|4439.58|0
1631112300000|2021-09-08 14:45:00|4439.71|4439.71|4439.71|4439.71|4439.71|4439.71|4439.71|4439.71|0
1631112330000|2021-09-08 14:45:30|4439.83|4439.83|4439.83|4439.83|4439.83|4439.83|4439.83|4439.83|0
1631112340000|2021-09-08 14:45:40|4439.71|4439.71|4439.71|4439.71|4439.71|4439.71|4439.71|4439.71|0
1631112360000|2021-09-08 14:46:00|4439.58|4439.58|4439.41|4439.41|4439.58|4439.58|4439.07|4439.07|0
1631112370000|2021-09-08 14:46:10|4439.58|4439.58|4439.58|4439.58|4439.58|4439.58|4439.58|4439.58|0
1631112380000|2021-09-08 14:46:20|4439.45|4439.45|4439.45|4439.45|4439.45|4439.45|4439.45|4439.45|0
1631112400000|2021-09-08 14:46:40|4439.71|4439.71|4439.71|4439.71|4439.71|4439.71|4439.71|4439.71|0
1631112410000|2021-09-08 14:46:50|4439.45|4439.45|4439.33|4439.33|4439.45|4439.45|4439.33|4439.33|0
1631112430000|2021-09-08 14:47:10|4439.58|4439.58|4440.69|4440.69|4440.69|4440.69|4439.58|4439.58|0
1631112450000|2021-09-08 14:47:30|4440.82|4440.82|4442.06|4442.06|4442.06|4442.06|4440.82|4440.82|0
1631112460000|2021-09-08 14:47:40|4443.3|4443.3|4444.54|4444.54|4444.54|4444.54|4443.3|4443.3|0
1631112480000|2021-09-08 14:48:00|4445.78|4445.78|4445.78|4445.78|4447.02|4447.02|4445.78|4445.78|0
1631112490000|2021-09-08 14:48:10|4446.07|4446.07|4447.36|4447.36|4447.48|4447.48|4446.07|4446.07|0
1631112500000|2021-09-08 14:48:20|4447.48|4447.48|4447.48|4447.48|4447.48|4447.48|4447.48|4447.48|0
1631112510000|2021-09-08 14:48:30|4447.65|4447.65|4447.65|4447.65|4447.65|4447.65|4447.65|4447.65|0
1631112540000|2021-09-08 14:49:00|4447.78|4447.78|4450.26|4450.26|4450.26|4450.26|4447.78|4447.78|0
1631112550000|2021-09-08 14:49:10|4450.39|4450.39|4450.26|4450.26|4450.39|4450.39|4450.26|4450.26|0
1631112580000|2021-09-08 14:49:40|4451.5|4451.5|4451.5|4451.5|4451.5|4451.5|4451.5|4451.5|0
1631112600000|2021-09-08 14:50:00|4450.26|4450.26|4450.26|4450.26|4450.26|4450.26|4450.26|4450.26|0
1631112610000|2021-09-08 14:50:10|4450.01|4450.01|4450.01|4450.01|4450.01|4450.01|4450.01|4450.01|0
1631112690000|2021-09-08 14:51:30|4449.84|4449.84|4449.84|4449.84|4449.84|4449.84|4449.84|4449.84|0
1631112750000|2021-09-08 14:52:30|4448.6|4448.6|4448.6|4448.6|4448.6|4448.6|4448.6|4448.6|0
1631112760000|2021-09-08 14:52:40|4448.47|4448.47|4448.47|4448.47|4448.47|4448.47|4448.47|4448.47|0
1631112790000|2021-09-08 14:53:10|4448.34|4448.34|4448.6|4448.6|4448.6|4448.6|4448.34|4448.34|0
1631112810000|2021-09-08 14:53:30|4449.84|4449.84|4449.96|4449.96|4449.96|4449.96|4449.84|4449.84|0
1631112850000|2021-09-08 14:54:10|4449.71|4449.71|4449.75|4449.75|4449.75|4449.75|4449.58|4449.58|0
1631112860000|2021-09-08 14:54:20|4448.51|4448.51|4448.51|4448.51|4448.51|4448.51|4448.51|4448.51|0
1631112900000|2021-09-08 14:55:00|4449.75|4449.75|4449.75|4449.75|4449.75|4449.75|4449.75|4449.75|0
1631112910000|2021-09-08 14:55:10|4448.51|4448.51|4448.34|4448.34|4448.51|4448.51|4448.34|4448.34|0
1631112930000|2021-09-08 14:55:30|4448.22|4448.22|4448.22|4448.22|4448.22|4448.22|4448.22|4448.22|0
1631112950000|2021-09-08 14:55:50|4448.6|4448.6|4449.45|4449.45|4449.45|4449.45|4448.22|4448.22|0
1631112970000|2021-09-08 14:56:10|4449.58|4449.58|4449.58|4449.58|4449.58|4449.58|4449.58|4449.58|0
1631113050000|2021-09-08 14:57:30|4449.41|4449.41|4449.41|4449.41|4449.41|4449.41|4449.41|4449.41|0
1631113060000|2021-09-08 14:57:40|4450.65|4450.65|4450.9|4450.9|4450.9|4450.9|4450.65|4450.65|0
1631113070000|2021-09-08 14:57:50|4451.07|4451.07|4453.81|4453.81|4453.81|4453.81|4451.07|4451.07|0
1631113080000|2021-09-08 14:58:00|4453.68|4453.68|4453.68|4453.68|4453.68|4453.68|4453.68|4453.68|0
1631113090000|2021-09-08 14:58:10|4453.55|4453.55|4453.55|4453.55|4453.55|4453.55|4453.55|4453.55|0
1631113100000|2021-09-08 14:58:20|4453.43|4453.43|4453.43|4453.43|4453.43|4453.43|4453.43|4453.43|0
1631113140000|2021-09-08 14:59:00|4452.19|4452.19|4452.19|4452.19|4452.19|4452.19|4452.19|4452.19|0
1631113160000|2021-09-08 14:59:20|4451.93|4451.93|4451.93|4451.93|4451.93|4451.93|4451.93|4451.93|0
1631113170000|2021-09-08 14:59:30|4452.31|4452.31|4452.31|4452.31|4452.31|4452.31|4452.31|4452.31|0
1631113180000|2021-09-08 14:59:40|4453.55|4453.55|4453.68|4453.68|4453.68|4453.68|4453.55|4453.55|0
1631113190000|2021-09-08 14:59:50|4453.55|4453.55|4453.55|4453.55|4453.55|4453.55|4453.55|4453.55|0
1631113200000|2021-09-08 15:00:00|4452.31|4452.31|4452.31|4452.31|4452.31|4452.31|4452.31|4452.31|0
1631113210000|2021-09-08 15:00:10|4453.55|4453.55|4453.55|4453.55|4453.55|4453.55|4453.55|4453.55|0
1631113220000|2021-09-08 15:00:20|4454.79|4454.79|4454.92|4454.92|4454.92|4454.92|4454.79|4454.79|0
1631113250000|2021-09-08 15:00:50|4455.17|4455.17|4455.68|4455.68|4455.68|4455.68|4455.17|4455.17|0
1631113260000|2021-09-08 15:01:00|4456.92|4456.92|4457.05|4457.05|4457.05|4457.05|4456.92|4456.92|0
1631113270000|2021-09-08 15:01:10|4456.92|4456.92|4456.92|4456.92|4456.92|4456.92|4456.92|4456.92|0
1631113290000|2021-09-08 15:01:30|4457.17|4457.17|4457.17|4457.17|4457.17|4457.17|4457.17|4457.17|0
1631113300000|2021-09-08 15:01:40|4457.3|4457.3|4456.06|4456.06|4457.3|4457.3|4456.06|4456.06|0
1631113320000|2021-09-08 15:02:00|4455.81|4455.81|4455.81|4455.81|4455.81|4455.81|4455.81|4455.81|0
1631113330000|2021-09-08 15:02:10|4456.06|4456.06|4456.19|4456.19|4456.19|4456.19|4456.06|4456.06|0
1631113340000|2021-09-08 15:02:20|4454.95|4454.95|4454.95|4454.95|4454.95|4454.95|4454.95|4454.95|0
1631113350000|2021-09-08 15:02:30|4454.82|4454.82|4454.82|4454.82|4454.82|4454.82|4454.82|4454.82|0
1631113360000|2021-09-08 15:02:40|4454.95|4454.95|4455.2|4455.2|4455.2|4455.2|4454.95|4454.95|0
1631113370000|2021-09-08 15:02:50|4455.08|4455.08|4455.33|4455.33|4455.33|4455.33|4455.08|4455.08|0
1631113390000|2021-09-08 15:03:10|4455.46|4455.46|4455.46|4455.46|4455.46|4455.46|4455.46|4455.46|0
1631113400000|2021-09-08 15:03:20|4455.33|4455.33|4455.33|4455.33|4455.33|4455.33|4455.33|4455.33|0
1631113440000|2021-09-08 15:04:00|4453.92|4453.92|4453.92|4453.92|4453.92|4453.92|4453.92|4453.92|0
1631113450000|2021-09-08 15:04:10|4454.05|4454.05|4454.18|4454.18|4454.18|4454.18|4454.05|4454.05|0
1631113460000|2021-09-08 15:04:20|4455.42|4455.42|4455.42|4455.42|4455.42|4455.42|4455.42|4455.42|0
1631113480000|2021-09-08 15:04:40|4455.59|4455.59|4455.59|4455.59|4455.59|4455.59|4455.59|4455.59|0
1631113500000|2021-09-08 15:05:00|4456.82|4456.82|4456.82|4456.82|4456.82|4456.82|4456.82|4456.82|0
1631113540000|2021-09-08 15:05:40|4456.65|4456.65|4456.82|4456.82|4456.82|4456.82|4456.65|4456.65|0
1631113570000|2021-09-08 15:06:10|4456.57|4456.57|4456.32|4456.32|4456.57|4456.57|4456.32|4456.32|0
1631113580000|2021-09-08 15:06:20|4455.08|4455.08|4455.08|4455.08|4455.08|4455.08|4455.08|4455.08|0
1631113620000|2021-09-08 15:07:00|4456.32|4456.32|4456.15|4456.15|4456.32|4456.32|4456.15|4456.15|0
1631113650000|2021-09-08 15:07:30|4454.91|4454.91|4454.91|4454.91|4454.91|4454.91|4454.91|4454.91|0
1631113660000|2021-09-08 15:07:40|4454.78|4454.78|4453.54|4453.54|4454.78|4454.78|4453.54|4453.54|0
1631113680000|2021-09-08 15:08:00|4454.78|4454.78|4454.91|4454.91|4454.91|4454.91|4454.78|4454.78|0
1631113690000|2021-09-08 15:08:10|4454.78|4454.78|4454.78|4454.78|4454.78|4454.78|4454.78|4454.78|0
1631113760000|2021-09-08 15:09:20|4454.91|4454.91|4454.91|4454.91|4454.91|4454.91|4454.91|4454.91|0
1631113790000|2021-09-08 15:09:50|4454.65|4454.65|4454.65|4454.65|4454.65|4454.65|4454.65|4454.65|0
1631113810000|2021-09-08 15:10:10|4455.89|4455.89|4455.89|4455.89|4455.89|4455.89|4455.89|4455.89|0
1631113820000|2021-09-08 15:10:20|4457.13|4457.13|4457.13|4457.13|4457.13|4457.13|4457.13|4457.13|0
1631113840000|2021-09-08 15:10:40|4457|4457|4457|4457|4457|4457|4457|4457|0
1631113880000|2021-09-08 15:11:20|4456.88|4456.88|4457|4457|4457|4457|4456.88|4456.88|0
1631113970000|2021-09-08 15:12:50|4456.88|4456.88|4457|4457|4457|4457|4456.88|4456.88|0
1631113990000|2021-09-08 15:13:10|4456.88|4456.88|4457|4457|4457|4457|4456.88|4456.88|0
1631114060000|2021-09-08 15:14:20|4457.13|4457.13|4457.13|4457.13|4457.13|4457.13|4457.13|4457.13|0
1631114070000|2021-09-08 15:14:30|4457.3|4457.3|4457.47|4457.47|4457.47|4457.47|4457.3|4457.3|0
1631114100000|2021-09-08 15:15:00|4457.64|4457.64|4457.64|4457.64|4457.64|4457.64|4457.64|4457.64|0
1631114170000|2021-09-08 15:16:10|4457.51|4457.51|4457.39|4457.39|4457.51|4457.51|4457.39|4457.39|0
1631114180000|2021-09-08 15:16:20|4457.51|4457.51|4457.51|4457.51|4457.51|4457.51|4457.51|4457.51|0
1631114190000|2021-09-08 15:16:30|4457.64|4457.64|4457.64|4457.64|4457.64|4457.64|4457.64|4457.64|0
1631114220000|2021-09-08 15:17:00|4457.39|4457.39|4457.39|4457.39|4457.39|4457.39|4457.39|4457.39|0
1631114270000|2021-09-08 15:17:50|4457.13|4457.13|4457.13|4457.13|4457.13|4457.13|4457.13|4457.13|0
1631114280000|2021-09-08 15:18:00|4457.26|4457.26|4457.26|4457.26|4457.26|4457.26|4457.26|4457.26|0
1631114340000|2021-09-08 15:19:00|4458.5|4458.5|4458.63|4458.63|4458.63|4458.63|4458.5|4458.5|0
1631114400000|2021-09-08 15:20:00|4458.75|4458.75|4458.75|4458.75|4458.75|4458.75|4458.75|4458.75|0
1631114410000|2021-09-08 15:20:10|4458.63|4458.63|4458.63|4458.63|4458.63|4458.63|4458.63|4458.63|0
1631114480000|2021-09-08 15:21:20|4458.46|4458.46|4459.87|4459.87|4459.87|4459.87|4458.46|4458.46|0
1631114520000|2021-09-08 15:22:00|4459.99|4459.99|4459.99|4459.99|4459.99|4459.99|4459.99|4459.99|0
1631114560000|2021-09-08 15:22:40|4460.12|4460.12|4460.12|4460.12|4460.12|4460.12|4460.12|4460.12|0
1631114570000|2021-09-08 15:22:50|4458.88|4458.88|4458.88|4458.88|4458.88|4458.88|4458.88|4458.88|0
1631114580000|2021-09-08 15:23:00|4459.13|4459.13|4459.13|4459.13|4459.13|4459.13|4459.13|4459.13|0
1631114630000|2021-09-08 15:23:50|4459.01|4459.01|4459.01|4459.01|4459.01|4459.01|4459.01|4459.01|0
1631114660000|2021-09-08 15:24:20|4459.13|4459.13|4459.26|4459.26|4459.26|4459.26|4459.13|4459.13|0
1631114670000|2021-09-08 15:24:30|4460.5|4460.5|4459.52|4459.52|4460.75|4460.75|4459.52|4459.52|0
1631114680000|2021-09-08 15:24:40|4460.75|4460.75|4460.75|4460.75|4460.75|4460.75|4460.75|4460.75|0
1631114690000|2021-09-08 15:24:50|4460.88|4460.88|4460.88|4460.88|4460.88|4460.88|4460.88|4460.88|0
1631114700000|2021-09-08 15:25:00|4460.63|4460.63|4459.39|4459.39|4460.63|4460.63|4459.39|4459.39|0
1631114710000|2021-09-08 15:25:10|4460.63|4460.63|4459.43|4459.43|4460.63|4460.63|4459.39|4459.39|0
1631114720000|2021-09-08 15:25:20|4459.77|4459.77|4459.77|4459.77|4459.77|4459.77|4459.77|4459.77|0
1631114760000|2021-09-08 15:26:00|4459.6|4459.6|4459.6|4459.6|4459.6|4459.6|4459.6|4459.6|0
1631114790000|2021-09-08 15:26:30|4459.48|4459.48|4458.24|4458.24|4459.48|4459.48|4458.24|4458.24|0
1631114800000|2021-09-08 15:26:40|4458.11|4458.11|4458.24|4458.24|4458.24|4458.24|4458.11|4458.11|0
1631114840000|2021-09-08 15:27:20|4458.07|4458.07|4458.07|4458.07|4458.24|4458.24|4458.07|4458.07|0
1631114910000|2021-09-08 15:28:30|4457.94|4457.94|4457.69|4457.69|4457.94|4457.94|4457.69|4457.69|0
1631114940000|2021-09-08 15:29:00|4457.86|4457.86|4457.73|4457.73|4457.86|4457.86|4457.73|4457.73|0
1631114950000|2021-09-08 15:29:10|4457.56|4457.56|4457.43|4457.43|4457.56|4457.56|4457.43|4457.43|0
1631114960000|2021-09-08 15:29:20|4457.56|4457.56|4457.43|4457.43|4457.56|4457.56|4457.43|4457.43|0
1631114970000|2021-09-08 15:29:30|4458.67|4458.67|4458.67|4458.67|4458.67|4458.67|4458.67|4458.67|0
1631114980000|2021-09-08 15:29:40|4457.43|4457.43|4457.43|4457.43|4457.43|4457.43|4457.43|4457.43|0
1631114990000|2021-09-08 15:29:50|4457.77|4457.77|4457.6|4457.6|4457.77|4457.77|4457.6|4457.6|0
1631171700000|2021-09-09 07:15:00|4439.34|4439.34|4440.58|4440.58|4440.58|4440.58|4439.34|4439.34|0
1631171710000|2021-09-09 07:15:10|4440.71|4440.71|4439.47|4439.47|4441.95|4441.95|4438.23|4438.23|0
1631171720000|2021-09-09 07:15:20|4440.71|4440.71|4440.84|4440.84|4440.84|4440.84|4440.71|4440.71|0
1631171730000|2021-09-09 07:15:30|4439.6|4439.6|4439.6|4439.6|4439.6|4439.6|4439.6|4439.6|0
1631171750000|2021-09-09 07:15:50|4438.36|4438.36|4438.36|4438.36|4438.36|4438.36|4438.36|4438.36|0
1631171760000|2021-09-09 07:16:00|4440.84|4440.84|4440.84|4440.84|4440.84|4440.84|4440.84|4440.84|0
1631171770000|2021-09-09 07:16:10|4443.31|4443.31|4443.31|4443.31|4443.31|4443.31|4443.31|4443.31|0
1631171800000|2021-09-09 07:16:40|4444.55|4444.55|4443.31|4443.31|4444.55|4444.55|4443.31|4443.31|0
1631171820000|2021-09-09 07:17:00|4443.14|4443.14|4443.4|4443.4|4443.4|4443.4|4443.14|4443.14|0
1631171830000|2021-09-09 07:17:10|4442.16|4442.16|4442.16|4442.16|4442.16|4442.16|4442.16|4442.16|0
1631171840000|2021-09-09 07:17:20|4444.64|4444.64|4448.23|4448.23|4448.23|4448.23|4444.51|4444.51|0
1631171850000|2021-09-09 07:17:30|4449.47|4449.47|4448.23|4448.23|4449.47|4449.47|4448.23|4448.23|0
1631171860000|2021-09-09 07:17:40|4446.99|4446.99|4448.23|4448.23|4448.23|4448.23|4446.99|4446.99|0
1631171880000|2021-09-09 07:18:00|4447.97|4447.97|4448.14|4448.14|4448.14|4448.14|4447.97|4447.97|0
1631171890000|2021-09-09 07:18:10|4448.52|4448.52|4450.06|4450.06|4450.06|4450.06|4448.52|4448.52|0
1631171900000|2021-09-09 07:18:20|4450.31|4450.31|4450.31|4450.31|4450.31|4450.31|4450.31|4450.31|0
1631171910000|2021-09-09 07:18:30|4450.19|4450.19|4450.19|4450.19|4450.19|4450.19|4450.19|4450.19|0
1631171920000|2021-09-09 07:18:40|4450.57|4450.57|4451.81|4451.81|4451.81|4451.81|4450.57|4450.57|0
1631171930000|2021-09-09 07:18:50|4451.68|4451.68|4451.68|4451.68|4451.68|4451.68|4451.68|4451.68|0
1631171940000|2021-09-09 07:19:00|4452.92|4452.92|4452.92|4452.92|4452.92|4452.92|4452.92|4452.92|0
1631171960000|2021-09-09 07:19:20|4453.09|4453.09|4453.6|4453.6|4453.6|4453.6|4453.09|4453.09|0
1631171970000|2021-09-09 07:19:30|4454.84|4454.84|4456.08|4456.08|4456.08|4456.08|4454.84|4454.84|0
1631171980000|2021-09-09 07:19:40|4458.56|4458.56|4458.56|4458.56|4458.56|4458.56|4458.56|4458.56|0
1631172000000|2021-09-09 07:20:00|4457.32|4457.32|4453.22|4453.22|4457.32|4457.32|4453.22|4453.22|0
1631172010000|2021-09-09 07:20:10|4452.84|4452.84|4452.84|4452.84|4452.84|4452.84|4452.84|4452.84|0
1631172020000|2021-09-09 07:20:20|4455.32|4455.32|4456.56|4456.56|4456.56|4456.56|4455.32|4455.32|0
1631172030000|2021-09-09 07:20:30|4456.68|4456.68|4456.56|4456.56|4456.94|4456.94|4456.56|4456.56|0
1631172050000|2021-09-09 07:20:50|4456.81|4456.81|4456.81|4456.81|4459.29|4459.29|4456.81|4456.81|0
1631172070000|2021-09-09 07:21:10|4456.94|4456.94|4456.94|4456.94|4456.94|4456.94|4456.94|4456.94|0
1631172090000|2021-09-09 07:21:30|4457.06|4457.06|4458.3|4458.3|4458.3|4458.3|4457.06|4457.06|0
1631172130000|2021-09-09 07:22:10|4457.92|4457.92|4457.92|4457.92|4457.92|4457.92|4457.92|4457.92|0
1631172140000|2021-09-09 07:22:20|4460.4|4460.4|4460.4|4460.4|4460.4|4460.4|4460.4|4460.4|0
1631172190000|2021-09-09 07:23:10|4461.64|4461.64|4461.64|4461.64|4461.64|4461.64|4461.64|4461.64|0
1631172200000|2021-09-09 07:23:20|4462.88|4462.88|4462.88|4462.88|4462.88|4462.88|4462.88|4462.88|0
1631172210000|2021-09-09 07:23:30|4463.13|4463.13|4463.13|4463.13|4463.13|4463.13|4463.13|4463.13|0
1631172220000|2021-09-09 07:23:40|4464.37|4464.37|4464.37|4464.37|4464.37|4464.37|4464.37|4464.37|0
1631172260000|2021-09-09 07:24:20|4466.85|4466.85|4465.61|4465.61|4466.85|4466.85|4465.61|4465.61|0
1631172280000|2021-09-09 07:24:40|4465.86|4465.86|4465.61|4465.61|4465.86|4465.86|4465.61|4465.61|0
1631172290000|2021-09-09 07:24:50|4466.85|4466.85|4466.85|4466.85|4466.85|4466.85|4466.85|4466.85|0
1631172300000|2021-09-09 07:25:00|4466.98|4466.98|4469.46|4469.46|4469.46|4469.46|4466.98|4466.98|0
1631172310000|2021-09-09 07:25:10|4468.22|4468.22|4466.98|4466.98|4468.22|4468.22|4466.98|4466.98|0
1631172350000|2021-09-09 07:25:50|4465.74|4465.74|4465.74|4465.74|4465.74|4465.74|4465.74|4465.74|0
1631172360000|2021-09-09 07:26:00|4466.12|4466.12|4462.4|4462.4|4466.12|4466.12|4462.4|4462.4|0
1631172370000|2021-09-09 07:26:10|4462.27|4462.27|4465.86|4465.86|4465.86|4465.86|4462.15|4462.15|0
1631172400000|2021-09-09 07:26:40|4464.63|4464.63|4464.63|4464.63|4464.63|4464.63|4464.63|4464.63|0
1631172420000|2021-09-09 07:27:00|4463.39|4463.39|4463.22|4463.22|4463.39|4463.39|4463.05|4463.05|0
1631172450000|2021-09-09 07:27:30|4463.09|4463.09|4463.09|4463.09|4463.09|4463.09|4463.09|4463.09|0
1631172480000|2021-09-09 07:28:00|4466.81|4466.81|4466.81|4466.81|4466.81|4466.81|4466.81|4466.81|0
1631172490000|2021-09-09 07:28:10|4464.33|4464.33|4461.85|4461.85|4464.33|4464.33|4461.85|4461.85|0
1631172500000|2021-09-09 07:28:20|4461.47|4461.47|4461.47|4461.47|4461.47|4461.47|4461.47|4461.47|0
1631172590000|2021-09-09 07:29:50|4461.81|4461.81|4461.81|4461.81|4461.81|4461.81|4461.81|4461.81|0
1631172600000|2021-09-09 07:30:00|4461.94|4461.94|4461.94|4461.94|4461.94|4461.94|4461.94|4461.94|0
1631172610000|2021-09-09 07:30:10|4460.7|4460.7|4460.7|4460.7|4460.7|4460.7|4460.7|4460.7|0
1631172620000|2021-09-09 07:30:20|4458.22|4458.22|4457.84|4457.84|4458.22|4458.22|4457.84|4457.84|0
1631172630000|2021-09-09 07:30:30|4456.6|4456.6|4456.6|4456.6|4456.6|4456.6|4456.6|4456.6|0
1631172660000|2021-09-09 07:31:00|4459.08|4459.08|4457.84|4457.84|4459.08|4459.08|4457.84|4457.84|0
1631172670000|2021-09-09 07:31:10|4457.97|4457.97|4457.97|4457.97|4457.97|4457.97|4457.97|4457.97|0
1631172740000|2021-09-09 07:32:20|4459.2|4459.2|4457.97|4457.97|4459.2|4459.2|4457.97|4457.97|0
1631172760000|2021-09-09 07:32:40|4458.09|4458.09|4457.97|4457.97|4458.09|4458.09|4457.97|4457.97|0
1631172770000|2021-09-09 07:32:50|4457.71|4457.71|4457.71|4457.71|4457.71|4457.71|4457.71|4457.71|0
1631172780000|2021-09-09 07:33:00|4457.97|4457.97|4461.68|4461.68|4461.68|4461.68|4457.97|4457.97|0
1631172810000|2021-09-09 07:33:30|4460.44|4460.44|4460.44|4460.44|4460.44|4460.44|4460.44|4460.44|0
1631172830000|2021-09-09 07:33:50|4457.97|4457.97|4457.97|4457.97|4457.97|4457.97|4457.97|4457.97|0
1631172920000|2021-09-09 07:35:20|4458.47|4458.47|4460.82|4460.82|4460.82|4460.82|4458.35|4458.35|0
1631172930000|2021-09-09 07:35:30|4460.57|4460.57|4459.33|4459.33|4460.57|4460.57|4459.33|4459.33|0
1631172970000|2021-09-09 07:36:10|4458.09|4458.09|4457.79|4457.79|4458.09|4458.09|4457.79|4457.79|0
1631172990000|2021-09-09 07:36:30|4457.92|4457.92|4455.44|4455.44|4457.92|4457.92|4455.44|4455.44|0
1631173000000|2021-09-09 07:36:40|4454.2|4454.2|4454.2|4454.2|4454.2|4454.2|4454.2|4454.2|0
1631173010000|2021-09-09 07:36:50|4452.97|4452.97|4452.97|4452.97|4452.97|4452.97|4452.97|4452.97|0
1631173020000|2021-09-09 07:37:00|4451.73|4451.73|4452.97|4452.97|4454.2|4454.2|4451.73|4451.73|0
1631173040000|2021-09-09 07:37:20|4452.58|4452.58|4452.46|4452.46|4452.58|4452.58|4452.46|4452.46|0
1631173050000|2021-09-09 07:37:30|4452.2|4452.2|4452.2|4452.2|4452.2|4452.2|4452.2|4452.2|0
1631173060000|2021-09-09 07:37:40|4452.03|4452.03|4452.03|4452.03|4452.03|4452.03|4452.03|4452.03|0
1631173070000|2021-09-09 07:37:50|4450.79|4450.79|4450.79|4450.79|4450.79|4450.79|4450.79|4450.79|0
1631173080000|2021-09-09 07:38:00|4448.32|4448.32|4448.32|4448.32|4448.32|4448.32|4448.32|4448.32|0
1631173090000|2021-09-09 07:38:10|4447.08|4447.08|4447.08|4447.08|4447.08|4447.08|4447.08|4447.08|0
1631173100000|2021-09-09 07:38:20|4445.84|4445.84|4445.84|4445.84|4445.84|4445.84|4445.84|4445.84|0
1631173120000|2021-09-09 07:38:40|4443.36|4443.36|4442.6|4442.6|4443.36|4443.36|4442.6|4442.6|0
1631173150000|2021-09-09 07:39:10|4441.36|4441.36|4438.88|4438.88|4441.36|4441.36|4438.88|4438.88|0
1631173160000|2021-09-09 07:39:20|4437.64|4437.64|4437.64|4437.64|4437.64|4437.64|4437.64|4437.64|0
1631173170000|2021-09-09 07:39:30|4440.12|4440.12|4440.12|4440.12|4440.12|4440.12|4440.12|4440.12|0
1631173180000|2021-09-09 07:39:40|4437.64|4437.64|4437.64|4437.64|4437.64|4437.64|4437.64|4437.64|0
1631173200000|2021-09-09 07:40:00|4437.39|4437.39|4437.39|4437.39|4437.39|4437.39|4437.39|4437.39|0
1631173230000|2021-09-09 07:40:30|4436.15|4436.15|4436.15|4436.15|4436.15|4436.15|4436.15|4436.15|0
1631173240000|2021-09-09 07:40:40|4434.91|4434.91|4436.15|4436.15|4436.15|4436.15|4434.91|4434.91|0
1631173270000|2021-09-09 07:41:10|4435.77|4435.77|4435.77|4435.77|4435.77|4435.77|4435.77|4435.77|0
1631173320000|2021-09-09 07:42:00|4438.24|4438.24|4439.74|4439.74|4439.86|4439.86|4438.24|4438.24|0
1631173330000|2021-09-09 07:42:10|4439.23|4439.23|4437.1|4437.1|4439.48|4439.48|4437.1|4437.1|0
1631173340000|2021-09-09 07:42:20|4437.23|4437.23|4437.23|4437.23|4437.23|4437.23|4437.23|4437.23|0
1631173350000|2021-09-09 07:42:30|4437.36|4437.36|4437.36|4437.36|4437.36|4437.36|4437.36|4437.36|0
1631173360000|2021-09-09 07:42:40|4436.12|4436.12|4436.12|4436.12|4436.12|4436.12|4436.12|4436.12|0
1631173380000|2021-09-09 07:43:00|4436.62|4436.62|4437.13|4437.13|4437.13|4437.13|4436.62|4436.62|0
1631173390000|2021-09-09 07:43:10|4437.26|4437.26|4437.78|4437.78|4437.78|4437.78|4437.26|4437.26|0
1631173400000|2021-09-09 07:43:20|4437.4|4437.4|4437.4|4437.4|4437.4|4437.4|4437.4|4437.4|0
1631173430000|2021-09-09 07:43:50|4437.14|4437.14|4437.14|4437.14|4437.14|4437.14|4437.14|4437.14|0
1631173450000|2021-09-09 07:44:10|4436.89|4436.89|4436.89|4436.89|4436.89|4436.89|4436.89|4436.89|0
1631173460000|2021-09-09 07:44:20|4436.76|4436.76|4436.76|4436.76|4436.76|4436.76|4436.76|4436.76|0
1631173470000|2021-09-09 07:44:30|4436.42|4436.42|4436.42|4436.42|4436.42|4436.42|4436.42|4436.42|0
1631173480000|2021-09-09 07:44:40|4436.67|4436.67|4436.67|4436.67|4436.67|4436.67|4436.67|4436.67|0
1631173490000|2021-09-09 07:44:50|4437.91|4437.91|4438.17|4438.17|4438.17|4438.17|4437.91|4437.91|0
1631173510000|2021-09-09 07:45:10|4438.42|4438.42|4437.18|4437.18|4438.42|4438.42|4437.18|4437.18|0
1631173520000|2021-09-09 07:45:20|4437.44|4437.44|4437.44|4437.44|4437.44|4437.44|4437.44|4437.44|0
1631173540000|2021-09-09 07:45:40|4437.56|4437.56|4437.82|4437.82|4437.82|4437.82|4437.56|4437.56|0
1631173560000|2021-09-09 07:46:00|4438.45|4438.45|4438.45|4438.45|4438.71|4438.71|4438.32|4438.32|0
1631173570000|2021-09-09 07:46:10|4438.96|4438.96|4438.32|4438.32|4438.96|4438.96|4438.32|4438.32|0
1631173600000|2021-09-09 07:46:40|4438.5|4438.5|4438.5|4438.5|4438.5|4438.5|4438.5|4438.5|0
1631173660000|2021-09-09 07:47:40|4439.26|4439.26|4439.26|4439.26|4439.26|4439.26|4439.26|4439.26|0
1631173670000|2021-09-09 07:47:50|4440.5|4440.5|4440.5|4440.5|4440.5|4440.5|4440.5|4440.5|0
1631173680000|2021-09-09 07:48:00|4440.37|4440.37|4440.37|4440.37|4440.37|4440.37|4440.37|4440.37|0
1631173700000|2021-09-09 07:48:20|4440.88|4440.88|4444.6|4444.6|4444.6|4444.6|4440.88|4440.88|0
1631173710000|2021-09-09 07:48:30|4444.47|4444.47|4444.47|4444.47|4444.47|4444.47|4444.47|4444.47|0
1631173720000|2021-09-09 07:48:40|4440.75|4440.75|4440.75|4440.75|4440.75|4440.75|4440.75|4440.75|0
1631173730000|2021-09-09 07:48:50|4443.23|4443.23|4443.23|4443.23|4443.23|4443.23|4443.23|4443.23|0
1631173740000|2021-09-09 07:49:00|4441.99|4441.99|4441.99|4441.99|4441.99|4441.99|4441.99|4441.99|0
1631173770000|2021-09-09 07:49:30|4440.75|4440.75|4440.75|4440.75|4440.75|4440.75|4440.75|4440.75|0
1631173780000|2021-09-09 07:49:40|4439.51|4439.51|4438.27|4438.27|4439.51|4439.51|4438.27|4438.27|0
1631173790000|2021-09-09 07:49:50|4435.8|4435.8|4435.8|4435.8|4435.8|4435.8|4435.8|4435.8|0
1631173800000|2021-09-09 07:50:00|4437.03|4437.03|4437.03|4437.03|4437.03|4437.03|4437.03|4437.03|0
1631173810000|2021-09-09 07:50:10|4438.27|4438.27|4438.27|4438.27|4438.27|4438.27|4438.27|4438.27|0
1631173830000|2021-09-09 07:50:30|4437.03|4437.03|4434.3|4434.3|4437.03|4437.03|4434.3|4434.3|0
1631173840000|2021-09-09 07:50:40|4434.43|4434.43|4438.53|4438.53|4438.53|4438.53|4434.43|4434.43|0
1631173870000|2021-09-09 07:51:10|4441.01|4441.01|4442.63|4442.63|4442.63|4442.63|4441.01|4441.01|0
1631173880000|2021-09-09 07:51:20|4443.87|4443.87|4443.87|4443.87|4443.87|4443.87|4443.87|4443.87|0
1631173900000|2021-09-09 07:51:40|4443.99|4443.99|4443.87|4443.87|4443.99|4443.99|4443.87|4443.87|0
1631173910000|2021-09-09 07:51:50|4443.74|4443.74|4443.48|4443.48|4443.74|4443.74|4443.48|4443.48|0
1631173920000|2021-09-09 07:52:00|4441.01|4441.01|4441.01|4441.01|4441.01|4441.01|4441.01|4441.01|0
1631173940000|2021-09-09 07:52:20|4443.48|4443.48|4443.48|4443.48|4443.48|4443.48|4443.48|4443.48|0
1631173950000|2021-09-09 07:52:30|4442.25|4442.25|4442.25|4442.25|4442.25|4442.25|4442.25|4442.25|0
1631173970000|2021-09-09 07:52:50|4443.48|4443.48|4443.74|4443.74|4443.74|4443.74|4443.48|4443.48|0
1631173980000|2021-09-09 07:53:00|4446.22|4446.22|4446.34|4446.34|4447.96|4447.96|4446.22|4446.22|0
1631173990000|2021-09-09 07:53:10|4446.47|4446.47|4447.58|4447.58|4447.58|4447.58|4446.34|4446.34|0
1631174000000|2021-09-09 07:53:20|4447.92|4447.92|4447.8|4447.8|4447.92|4447.92|4447.8|4447.8|0
1631174010000|2021-09-09 07:53:30|4446.56|4446.56|4446.43|4446.43|4446.56|4446.56|4446.18|4446.18|0
1631174020000|2021-09-09 07:53:40|4445.19|4445.19|4445.19|4445.19|4445.19|4445.19|4445.19|4445.19|0
1631174030000|2021-09-09 07:53:50|4445.57|4445.57|4445.83|4445.83|4445.83|4445.83|4445.57|4445.57|0
1631174040000|2021-09-09 07:54:00|4446.08|4446.08|4446.21|4446.21|4446.21|4446.21|4446.08|4446.08|0
1631174050000|2021-09-09 07:54:10|4447.45|4447.45|4447.32|4447.32|4447.45|4447.45|4447.32|4447.32|0
1631174100000|2021-09-09 07:55:00|4446.08|4446.08|4446.08|4446.08|4446.08|4446.08|4446.08|4446.08|0
1631174110000|2021-09-09 07:55:10|4444.84|4444.84|4444.84|4444.84|4444.84|4444.84|4444.84|4444.84|0
1631174130000|2021-09-09 07:55:30|4446.08|4446.08|4446.46|4446.46|4446.84|4446.84|4446.08|4446.08|0
1631174160000|2021-09-09 07:56:00|4445.22|4445.22|4445.22|4445.22|4445.22|4445.22|4445.22|4445.22|0
1631174180000|2021-09-09 07:56:20|4443.98|4443.98|4443.98|4443.98|4443.98|4443.98|4443.98|4443.98|0
1631174200000|2021-09-09 07:56:40|4442.74|4442.74|4441.38|4441.38|4442.74|4442.74|4441.38|4441.38|0
1631174210000|2021-09-09 07:56:50|4440.74|4440.74|4440.61|4440.61|4440.74|4440.74|4440.61|4440.61|0
1631174220000|2021-09-09 07:57:00|4440.49|4440.49|4440.49|4440.49|4440.49|4440.49|4440.49|4440.49|0
1631174230000|2021-09-09 07:57:10|4440.23|4440.23|4440.23|4440.23|4440.23|4440.23|4440.23|4440.23|0
1631174240000|2021-09-09 07:57:20|4437.76|4437.76|4437.5|4437.5|4437.76|4437.76|4436.26|4436.26|0
1631174250000|2021-09-09 07:57:30|4438.74|4438.74|4438.74|4438.74|4438.74|4438.74|4438.74|4438.74|0
1631174290000|2021-09-09 07:58:10|4441.22|4441.22|4441.09|4441.09|4441.22|4441.22|4441.09|4441.09|0
1631174330000|2021-09-09 07:58:50|4439.85|4439.85|4439.85|4439.85|4439.85|4439.85|4439.85|4439.85|0
1631174340000|2021-09-09 07:59:00|4439.98|4439.98|4442.46|4442.46|4442.46|4442.46|4439.98|4439.98|0
1631174350000|2021-09-09 07:59:10|4442.71|4442.71|4442.71|4442.71|4442.71|4442.71|4442.71|4442.71|0
1631174370000|2021-09-09 07:59:30|4441.47|4441.47|4441.09|4441.09|4441.47|4441.47|4441.09|4441.09|0
1631174400000|2021-09-09 08:00:00|4443.57|4443.57|4443.95|4443.95|4443.95|4443.95|4443.57|4443.57|0
1631174410000|2021-09-09 08:00:10|4444.08|4444.08|4444.08|4444.08|4444.08|4444.08|4444.08|4444.08|0
1631174420000|2021-09-09 08:00:20|4444.25|4444.25|4444.25|4444.25|4444.25|4444.25|4444.25|4444.25|0
1631174430000|2021-09-09 08:00:30|4443.99|4443.99|4443.99|4443.99|4443.99|4443.99|4443.99|4443.99|0
1631174440000|2021-09-09 08:00:40|4443.87|4443.87|4443.87|4443.87|4443.87|4443.87|4443.87|4443.87|0
1631174450000|2021-09-09 08:00:50|4446.35|4446.35|4446.35|4446.35|4446.35|4446.35|4446.35|4446.35|0
1631174460000|2021-09-09 08:01:00|4445.11|4445.11|4446.22|4446.22|4446.22|4446.22|4444.98|4444.98|0
1631174470000|2021-09-09 08:01:10|4446.35|4446.35|4446.35|4446.35|4446.35|4446.35|4446.35|4446.35|0
1631174490000|2021-09-09 08:01:30|4445.11|4445.11|4444.98|4444.98|4445.11|4445.11|4444.98|4444.98|0
1631174560000|2021-09-09 08:02:40|4447.46|4447.46|4447.46|4447.46|4447.46|4447.46|4447.46|4447.46|0
1631174580000|2021-09-09 08:03:00|4448.7|4448.7|4448.7|4448.7|4448.7|4448.7|4448.7|4448.7|0
1631174610000|2021-09-09 08:03:30|4448.87|4448.87|4448.87|4448.87|4448.87|4448.87|4448.87|4448.87|0
1631174620000|2021-09-09 08:03:40|4448.62|4448.62|4448.62|4448.62|4448.62|4448.62|4448.62|4448.62|0
1631174640000|2021-09-09 08:04:00|4451.09|4451.09|4452.33|4452.33|4452.33|4452.33|4451.09|4451.09|0
1631174650000|2021-09-09 08:04:10|4451.09|4451.09|4451.09|4451.09|4451.09|4451.09|4451.09|4451.09|0
1631174700000|2021-09-09 08:05:00|4452.33|4452.33|4452.33|4452.33|4452.33|4452.33|4451.99|4451.99|0
1631174710000|2021-09-09 08:05:10|4453.57|4453.57|4451.82|4451.82|4453.57|4453.57|4451.82|4451.82|0
1631174740000|2021-09-09 08:05:40|4450.59|4450.59|4450.59|4450.59|4450.59|4450.59|4450.59|4450.59|0
1631174750000|2021-09-09 08:05:50|4449.35|4449.35|4448.11|4448.11|4449.35|4449.35|4448.11|4448.11|0
1631174770000|2021-09-09 08:06:10|4444.39|4444.39|4444.39|4444.39|4444.39|4444.39|4444.39|4444.39|0
1631174780000|2021-09-09 08:06:20|4444.22|4444.22|4444.22|4444.22|4444.22|4444.22|4444.22|4444.22|0
1631174800000|2021-09-09 08:06:40|4444.05|4444.05|4444.05|4444.05|4444.05|4444.05|4444.05|4444.05|0
1631174820000|2021-09-09 08:07:00|4443.41|4443.41|4443.29|4443.29|4443.41|4443.41|4443.29|4443.29|0
1631174830000|2021-09-09 08:07:10|4442.05|4442.05|4442.05|4442.05|4442.05|4442.05|4442.05|4442.05|0
1631174850000|2021-09-09 08:07:30|4443.29|4443.29|4443.29|4443.29|4443.29|4443.29|4443.29|4443.29|0
1631174890000|2021-09-09 08:08:10|4442.78|4442.78|4442.78|4442.78|4442.78|4442.78|4442.78|4442.78|0
1631174930000|2021-09-09 08:08:50|4443.03|4443.03|4443.03|4443.03|4443.03|4443.03|4443.03|4443.03|0
1631174950000|2021-09-09 08:09:10|4443.29|4443.29|4443.29|4443.29|4443.29|4443.29|4443.29|4443.29|0
1631174960000|2021-09-09 08:09:20|4443.16|4443.16|4443.16|4443.16|4443.16|4443.16|4443.16|4443.16|0
1631174970000|2021-09-09 08:09:30|4441.92|4441.92|4440.68|4440.68|4441.92|4441.92|4440.68|4440.68|0
1631174980000|2021-09-09 08:09:40|4441.92|4441.92|4441.92|4441.92|4441.92|4441.92|4441.92|4441.92|0
1631175010000|2021-09-09 08:10:10|4440.68|4440.68|4440.68|4440.68|4440.68|4440.68|4440.68|4440.68|0
1631175020000|2021-09-09 08:10:20|4440.51|4440.51|4440.26|4440.26|4440.51|4440.51|4440.26|4440.26|0
1631175030000|2021-09-09 08:10:30|4441.5|4441.5|4442.74|4442.74|4442.74|4442.74|4441.5|4441.5|0
1631175080000|2021-09-09 08:11:20|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|0
1631175090000|2021-09-09 08:11:30|4442.48|4442.48|4442.36|4442.36|4442.48|4442.48|4442.36|4442.36|0
1631175130000|2021-09-09 08:12:10|4443.6|4443.6|4444.66|4444.66|4445.9|4445.9|4443.6|4443.6|0
1631175160000|2021-09-09 08:12:40|4444.49|4444.49|4444.49|4444.49|4444.49|4444.49|4444.49|4444.49|0
1631175190000|2021-09-09 08:13:10|4444.24|4444.24|4444.24|4444.24|4444.24|4444.24|4444.24|4444.24|0
1631175220000|2021-09-09 08:13:40|4445.48|4445.48|4445.48|4445.48|4445.48|4445.48|4445.48|4445.48|0
1631175230000|2021-09-09 08:13:50|4446.71|4446.71|4446.71|4446.71|4446.71|4446.71|4446.71|4446.71|0
1631175240000|2021-09-09 08:14:00|4447.95|4447.95|4447.95|4447.95|4447.95|4447.95|4447.95|4447.95|0
1631175250000|2021-09-09 08:14:10|4448.21|4448.21|4447.74|4447.74|4448.21|4448.21|4447.74|4447.74|0
1631175300000|2021-09-09 08:15:00|4446.5|4446.5|4446.5|4446.5|4446.5|4446.5|4446.5|4446.5|0
1631175310000|2021-09-09 08:15:10|4446.37|4446.37|4446.37|4446.37|4447.61|4447.61|4446.37|4446.37|0
1631175360000|2021-09-09 08:16:00|4447.61|4447.61|4446.24|4446.24|4447.61|4447.61|4446.24|4446.24|0
1631175400000|2021-09-09 08:16:40|4446.12|4446.12|4446.12|4446.12|4446.12|4446.12|4446.12|4446.12|0
1631175420000|2021-09-09 08:17:00|4445.77|4445.77|4445.77|4445.77|4445.77|4445.77|4445.77|4445.77|0
1631175430000|2021-09-09 08:17:10|4445.94|4445.94|4446.11|4446.11|4446.11|4446.11|4445.94|4445.94|0
1631175440000|2021-09-09 08:17:20|4446.62|4446.62|4447.86|4447.86|4447.86|4447.86|4446.62|4446.62|0
1631175450000|2021-09-09 08:17:30|4446.62|4446.62|4446.62|4446.62|4446.62|4446.62|4446.62|4446.62|0
1631175460000|2021-09-09 08:17:40|4445.38|4445.38|4445.38|4445.38|4445.38|4445.38|4445.38|4445.38|0
1631175470000|2021-09-09 08:17:50|4444.14|4444.14|4444.14|4444.14|4444.14|4444.14|4444.14|4444.14|0
1631175480000|2021-09-09 08:18:00|4445.38|4445.38|4445.76|4445.76|4445.76|4445.76|4445.38|4445.38|0
1631175490000|2021-09-09 08:18:10|4446.27|4446.27|4446.27|4446.27|4446.27|4446.27|4446.27|4446.27|0
1631175500000|2021-09-09 08:18:20|4446.14|4446.14|4446.14|4446.14|4446.14|4446.14|4446.14|4446.14|0
1631175530000|2021-09-09 08:18:50|4446.02|4446.02|4446.02|4446.02|4446.02|4446.02|4446.02|4446.02|0
1631175540000|2021-09-09 08:19:00|4446.19|4446.19|4446.53|4446.53|4446.53|4446.53|4446.19|4446.19|0
1631175550000|2021-09-09 08:19:10|4447.76|4447.76|4447.76|4447.76|4447.76|4447.76|4447.76|4447.76|0
1631175590000|2021-09-09 08:19:50|4448.28|4448.28|4448.28|4448.28|4448.28|4448.28|4448.28|4448.28|0
1631175600000|2021-09-09 08:20:00|4448.15|4448.15|4448.15|4448.15|4448.15|4448.15|4448.15|4448.15|0
1631175620000|2021-09-09 08:20:20|4449.39|4449.39|4449.39|4449.39|4449.39|4449.39|4449.39|4449.39|0
1631175640000|2021-09-09 08:20:40|4448.15|4448.15|4448.15|4448.15|4448.15|4448.15|4448.15|4448.15|0
1631175680000|2021-09-09 08:21:20|4447.9|4447.9|4447.52|4447.52|4447.9|4447.9|4447.52|4447.52|0
1631175690000|2021-09-09 08:21:30|4447.14|4447.14|4447.14|4447.14|4447.14|4447.14|4447.14|4447.14|0
1631175700000|2021-09-09 08:21:40|4447.52|4447.52|4447.52|4447.52|4447.52|4447.52|4447.52|4447.52|0
1631175710000|2021-09-09 08:21:50|4447.27|4447.27|4447.14|4447.14|4447.27|4447.27|4447.14|4447.14|0
1631175720000|2021-09-09 08:22:00|4446.8|4446.8|4447.18|4447.18|4447.18|4447.18|4446.8|4446.8|0
1631175740000|2021-09-09 08:22:20|4447.43|4447.43|4446.32|4446.32|4447.56|4447.56|4446.32|4446.32|0
1631175750000|2021-09-09 08:22:30|4446.45|4446.45|4446.7|4446.7|4446.7|4446.7|4446.45|4446.45|0
1631175760000|2021-09-09 08:22:40|4446.96|4446.96|4446.96|4446.96|4446.96|4446.96|4446.96|4446.96|0
1631175800000|2021-09-09 08:23:20|4445.72|4445.72|4445.84|4445.84|4445.84|4445.84|4445.72|4445.72|0
1631175830000|2021-09-09 08:23:50|4446.22|4446.22|4444.99|4444.99|4446.22|4446.22|4444.99|4444.99|0
1631175840000|2021-09-09 08:24:00|4446.22|4446.22|4447.46|4447.46|4447.46|4447.46|4446.22|4446.22|0
1631175850000|2021-09-09 08:24:10|4447.84|4447.84|4447.84|4447.84|4447.84|4447.84|4447.84|4447.84|0
1631175860000|2021-09-09 08:24:20|4449.08|4449.08|4449.08|4449.08|4449.08|4449.08|4449.08|4449.08|0
1631175870000|2021-09-09 08:24:30|4449.47|4449.47|4450.58|4450.58|4450.7|4450.7|4449.47|4449.47|0
1631175880000|2021-09-09 08:24:40|4451.82|4451.82|4451.82|4451.82|4451.82|4451.82|4451.82|4451.82|0
1631175900000|2021-09-09 08:25:00|4451.69|4451.69|4451.56|4451.56|4451.69|4451.69|4451.56|4451.56|0
1631175910000|2021-09-09 08:25:10|4451.69|4451.69|4451.69|4451.69|4451.69|4451.69|4451.69|4451.69|0
1631175920000|2021-09-09 08:25:20|4449.21|4449.21|4449.21|4449.21|4449.21|4449.21|4449.21|4449.21|0
1631175930000|2021-09-09 08:25:30|4447.97|4447.97|4447.97|4447.97|4447.97|4447.97|4447.97|4447.97|0
1631176000000|2021-09-09 08:26:40|4447.72|4447.72|4447.46|4447.46|4447.72|4447.72|4447.46|4447.46|0
1631176010000|2021-09-09 08:26:50|4446.22|4446.22|4444.99|4444.99|4446.22|4446.22|4444.99|4444.99|0
1631176040000|2021-09-09 08:27:20|4444.86|4444.86|4444.86|4444.86|4444.86|4444.86|4444.86|4444.86|0
1631176060000|2021-09-09 08:27:40|4444.99|4444.99|4444.99|4444.99|4444.99|4444.99|4444.99|4444.99|0
1631176080000|2021-09-09 08:28:00|4445.37|4445.37|4444.99|4444.99|4445.37|4445.37|4444.99|4444.99|0
1631176130000|2021-09-09 08:28:50|4444.6|4444.6|4444.6|4444.6|4444.6|4444.6|4444.6|4444.6|0
1631176170000|2021-09-09 08:29:30|4442.13|4442.13|4440.89|4440.89|4442.13|4442.13|4440.89|4440.89|0
1631176180000|2021-09-09 08:29:40|4442.13|4442.13|4443.37|4443.37|4443.37|4443.37|4442.13|4442.13|0
1631176210000|2021-09-09 08:30:10|4442.98|4442.98|4442.98|4442.98|4442.98|4442.98|4442.98|4442.98|0
1631176230000|2021-09-09 08:30:30|4444.22|4444.22|4444.22|4444.22|4444.22|4444.22|4444.22|4444.22|0
1631176260000|2021-09-09 08:31:00|4444.1|4444.1|4444.1|4444.1|4444.1|4444.1|4444.1|4444.1|0
1631176270000|2021-09-09 08:31:10|4443.97|4443.97|4443.97|4443.97|4443.97|4443.97|4443.97|4443.97|0
1631176320000|2021-09-09 08:32:00|4444.1|4444.1|4444.1|4444.1|4444.1|4444.1|4444.1|4444.1|0
1631176330000|2021-09-09 08:32:10|4444.22|4444.22|4444.22|4444.22|4444.22|4444.22|4444.22|4444.22|0
1631176340000|2021-09-09 08:32:20|4444.1|4444.1|4444.1|4444.1|4444.1|4444.1|4444.1|4444.1|0
1631176390000|2021-09-09 08:33:10|4444.35|4444.35|4444.35|4444.35|4444.35|4444.35|4444.35|4444.35|0
1631176410000|2021-09-09 08:33:30|4448.07|4448.07|4450.55|4450.55|4450.55|4450.55|4448.07|4448.07|0
1631176420000|2021-09-09 08:33:40|4449.31|4449.31|4449.31|4449.31|4449.31|4449.31|4449.31|4449.31|0
1631176510000|2021-09-09 08:35:10|4448.07|4448.07|4448.07|4448.07|4448.07|4448.07|4448.07|4448.07|0
1631176520000|2021-09-09 08:35:20|4447.94|4447.94|4447.81|4447.81|4447.94|4447.94|4447.81|4447.81|0
1631176600000|2021-09-09 08:36:40|4449.05|4449.05|4449.05|4449.05|4449.05|4449.05|4449.05|4449.05|0
1631176630000|2021-09-09 08:37:10|4447.81|4447.81|4447.81|4447.81|4447.81|4447.81|4447.81|4447.81|0
1631176660000|2021-09-09 08:37:40|4445.34|4445.34|4445.34|4445.34|4445.34|4445.34|4445.34|4445.34|0
1631176690000|2021-09-09 08:38:10|4444.1|4444.1|4444.1|4444.1|4444.1|4444.1|4444.1|4444.1|0
1631176710000|2021-09-09 08:38:30|4445.34|4445.34|4445.34|4445.34|4445.34|4445.34|4445.34|4445.34|0
1631176740000|2021-09-09 08:39:00|4444.1|4444.1|4444.1|4444.1|4444.1|4444.1|4444.1|4444.1|0
1631176770000|2021-09-09 08:39:30|4443.72|4443.72|4443.72|4443.72|4443.72|4443.72|4443.72|4443.72|0
1631176790000|2021-09-09 08:39:50|4442.48|4442.48|4443.84|4443.84|4443.97|4443.97|4442.1|4442.1|0
1631176800000|2021-09-09 08:40:00|4443.72|4443.72|4443.72|4443.72|4443.72|4443.72|4443.72|4443.72|0
1631176820000|2021-09-09 08:40:20|4444.95|4444.95|4444.95|4444.95|4444.95|4444.95|4444.95|4444.95|0
1631176840000|2021-09-09 08:40:40|4446.19|4446.19|4446.07|4446.07|4446.19|4446.19|4446.07|4446.07|0
1631176850000|2021-09-09 08:40:50|4446.24|4446.24|4446.24|4446.24|4446.24|4446.24|4446.24|4446.24|0
1631176860000|2021-09-09 08:41:00|4446.36|4446.36|4446.24|4446.24|4446.36|4446.36|4446.24|4446.24|0
1631176890000|2021-09-09 08:41:30|4445|4445|4445|4445|4445|4445|4445|4445|0
1631176930000|2021-09-09 08:42:10|4445.13|4445.13|4445.25|4445.25|4445.25|4445.25|4445.13|4445.13|0
1631176940000|2021-09-09 08:42:20|4445.13|4445.13|4445|4445|4445.13|4445.13|4445|4445|0
1631176990000|2021-09-09 08:43:10|4443.76|4443.76|4443.76|4443.76|4443.76|4443.76|4443.76|4443.76|0
1631177000000|2021-09-09 08:43:20|4443.5|4443.5|4443.33|4443.33|4443.5|4443.5|4443.33|4443.33|0
1631177040000|2021-09-09 08:44:00|4442.1|4442.1|4440.86|4440.86|4442.1|4442.1|4440.86|4440.86|0
1631177110000|2021-09-09 08:45:10|4443.33|4443.33|4443.33|4443.33|4443.33|4443.33|4443.33|4443.33|0
1631177150000|2021-09-09 08:45:50|4442.1|4442.1|4440.86|4440.86|4442.1|4442.1|4440.86|4440.86|0
1631177210000|2021-09-09 08:46:50|4442.1|4442.1|4442.22|4442.22|4442.22|4442.22|4442.1|4442.1|0
1631177220000|2021-09-09 08:47:00|4440.98|4440.98|4440.98|4440.98|4440.98|4440.98|4440.98|4440.98|0
1631177250000|2021-09-09 08:47:30|4442.22|4442.22|4442.22|4442.22|4442.22|4442.22|4442.22|4442.22|0
1631177300000|2021-09-09 08:48:20|4440.98|4440.98|4440.98|4440.98|4440.98|4440.98|4440.98|4440.98|0
1631177420000|2021-09-09 08:50:20|4440.86|4440.86|4440.86|4440.86|4440.86|4440.86|4440.86|4440.86|0
1631177430000|2021-09-09 08:50:30|4440.73|4440.73|4440.48|4440.48|4440.86|4440.86|4440.48|4440.48|0
1631177440000|2021-09-09 08:50:40|4440.73|4440.73|4440.73|4440.73|4440.73|4440.73|4440.73|4440.73|0
1631177450000|2021-09-09 08:50:50|4440.6|4440.6|4440.48|4440.48|4440.6|4440.6|4440.48|4440.48|0
1631177510000|2021-09-09 08:51:50|4440.09|4440.09|4440.09|4440.09|4440.09|4440.09|4440.09|4440.09|0
1631177530000|2021-09-09 08:52:10|4440.22|4440.22|4440.09|4440.09|4440.22|4440.22|4440.09|4440.09|0
1631177550000|2021-09-09 08:52:30|4439.84|4439.84|4439.84|4439.84|4439.97|4439.97|4439.71|4439.71|0
1631177560000|2021-09-09 08:52:40|4439.71|4439.71|4439.71|4439.71|4439.71|4439.71|4439.71|4439.71|0
1631177580000|2021-09-09 08:53:00|4440.95|4440.95|4440.95|4440.95|4440.95|4440.95|4440.95|4440.95|0
1631177600000|2021-09-09 08:53:20|4440.83|4440.83|4440.83|4440.83|4440.83|4440.83|4440.83|4440.83|0
1631177680000|2021-09-09 08:54:40|4440.57|4440.57|4440.57|4440.57|4440.57|4440.57|4440.57|4440.57|0
1631177710000|2021-09-09 08:55:10|4440.19|4440.19|4440.19|4440.19|4440.19|4440.19|4440.19|4440.19|0
1631177730000|2021-09-09 08:55:30|4439.94|4439.94|4439.81|4439.81|4439.94|4439.94|4438.57|4438.57|0
1631177740000|2021-09-09 08:55:40|4439.47|4439.47|4439.47|4439.47|4439.47|4439.47|4439.47|4439.47|0
1631177760000|2021-09-09 08:56:00|4439.34|4439.34|4439.34|4439.34|4439.34|4439.34|4439.34|4439.34|0
1631177770000|2021-09-09 08:56:10|4439.09|4439.09|4438.71|4438.71|4439.09|4439.09|4438.71|4438.71|0
1631177780000|2021-09-09 08:56:20|4438.83|4438.83|4438.83|4438.83|4438.83|4438.83|4438.83|4438.83|0
1631177790000|2021-09-09 08:56:30|4438.71|4438.71|4438.83|4438.83|4438.83|4438.83|4438.71|4438.71|0
1631177840000|2021-09-09 08:57:20|4438.71|4438.71|4438.71|4438.71|4438.71|4438.71|4438.71|4438.71|0
1631177860000|2021-09-09 08:57:40|4438.54|4438.54|4438.54|4438.54|4438.54|4438.54|4438.54|4438.54|0
1631177880000|2021-09-09 08:58:00|4437.3|4437.3|4437.43|4437.43|4437.43|4437.43|4437.3|4437.3|0
1631177920000|2021-09-09 08:58:40|4434.95|4434.95|4433.45|4433.45|4434.95|4434.95|4433.45|4433.45|0
1631177950000|2021-09-09 08:59:10|4433.07|4433.07|4432.82|4432.82|4433.07|4433.07|4432.82|4432.82|0
1631177970000|2021-09-09 08:59:30|4435.3|4435.3|4435.3|4435.3|4435.3|4435.3|4435.3|4435.3|0
1631177980000|2021-09-09 08:59:40|4435.04|4435.04|4435.04|4435.04|4435.04|4435.04|4435.04|4435.04|0
1631178050000|2021-09-09 09:00:50|4435.3|4435.3|4435.68|4435.68|4435.68|4435.68|4435.3|4435.3|0
1631178130000|2021-09-09 09:02:10|4435.55|4435.55|4436.79|4436.79|4436.79|4436.79|4435.55|4435.55|0
1631178200000|2021-09-09 09:03:20|4435.55|4435.55|4435.17|4435.17|4435.55|4435.55|4435.17|4435.17|0
1631178240000|2021-09-09 09:04:00|4436.41|4436.41|4436.41|4436.41|4436.41|4436.41|4436.41|4436.41|0
1631178250000|2021-09-09 09:04:10|4436.03|4436.03|4436.03|4436.03|4436.03|4436.03|4436.03|4436.03|0
1631178260000|2021-09-09 09:04:20|4435.9|4435.9|4435.77|4435.77|4435.9|4435.9|4435.77|4435.77|0
1631178320000|2021-09-09 09:05:20|4435.65|4435.65|4435.65|4435.65|4435.65|4435.65|4435.65|4435.65|0
1631178330000|2021-09-09 09:05:30|4435.52|4435.52|4436.76|4436.76|4436.76|4436.76|4435.52|4435.52|0
1631178360000|2021-09-09 09:06:00|4438|4438|4436.76|4436.76|4438|4438|4436.76|4436.76|0
1631178370000|2021-09-09 09:06:10|4436.63|4436.63|4436.13|4436.13|4436.76|4436.76|4436.13|4436.13|0
1631178380000|2021-09-09 09:06:20|4434.89|4434.89|4434.89|4434.89|4434.89|4434.89|4434.89|4434.89|0
1631178450000|2021-09-09 09:07:30|4433.65|4433.65|4433.65|4433.65|4433.65|4433.65|4433.65|4433.65|0
1631178460000|2021-09-09 09:07:40|4433.13|4433.13|4434.37|4434.37|4434.37|4434.37|4433.13|4433.13|0
1631178490000|2021-09-09 09:08:10|4434.2|4434.2|4434.2|4434.2|4434.2|4434.2|4434.2|4434.2|0
1631178500000|2021-09-09 09:08:20|4432.96|4432.96|4432.96|4432.96|4432.96|4432.96|4432.96|4432.96|0
1631178560000|2021-09-09 09:09:20|4434.2|4434.2|4433.72|4433.72|4435.09|4435.09|4433.72|4433.72|0
1631178570000|2021-09-09 09:09:30|4433.97|4433.97|4433.97|4433.97|4433.97|4433.97|4433.97|4433.97|0
1631178720000|2021-09-09 09:12:00|4433.72|4433.72|4433.72|4433.72|4433.72|4433.72|4433.72|4433.72|0
1631178740000|2021-09-09 09:12:20|4433.59|4433.59|4432.41|4432.41|4433.59|4433.59|4432.28|4432.28|0
1631178770000|2021-09-09 09:12:50|4432.28|4432.28|4432.28|4432.28|4432.28|4432.28|4432.28|4432.28|0
1631178790000|2021-09-09 09:13:10|4432.11|4432.11|4432.11|4432.11|4432.11|4432.11|4432.11|4432.11|0
1631178810000|2021-09-09 09:13:30|4433.35|4433.35|4433.35|4433.35|4433.35|4433.35|4433.35|4433.35|0
1631178820000|2021-09-09 09:13:40|4433.18|4433.18|4433.35|4433.35|4433.35|4433.35|4433.18|4433.18|0
1631178830000|2021-09-09 09:13:50|4433.22|4433.22|4433.22|4433.22|4433.22|4433.22|4433.22|4433.22|0
1631178860000|2021-09-09 09:14:20|4433.56|4433.56|4432.32|4432.32|4433.56|4433.56|4432.32|4432.32|0
1631178900000|2021-09-09 09:15:00|4432.2|4432.2|4432.2|4432.2|4432.2|4432.2|4432.2|4432.2|0
1631178930000|2021-09-09 09:15:30|4430.96|4430.96|4430.96|4430.96|4430.96|4430.96|4430.96|4430.96|0
1631178950000|2021-09-09 09:15:50|4431.08|4431.08|4431.08|4431.08|4431.08|4431.08|4431.08|4431.08|0
1631178960000|2021-09-09 09:16:00|4430.96|4430.96|4430.96|4430.96|4430.96|4430.96|4430.96|4430.96|0
1631178990000|2021-09-09 09:16:30|4431.34|4431.34|4431.34|4431.34|4431.34|4431.34|4431.34|4431.34|0
1631179020000|2021-09-09 09:17:00|4432.58|4432.58|4432.58|4432.58|4432.58|4432.58|4432.58|4432.58|0
1631179050000|2021-09-09 09:17:30|4432.83|4432.83|4434.07|4434.07|4434.07|4434.07|4432.83|4432.83|0
1631179080000|2021-09-09 09:18:00|4433.69|4433.69|4433.44|4433.44|4433.69|4433.69|4433.44|4433.44|0
1631179090000|2021-09-09 09:18:10|4434.67|4434.67|4433.44|4433.44|4434.67|4434.67|4433.44|4433.44|0
1631179100000|2021-09-09 09:18:20|4433.05|4433.05|4433.05|4433.05|4433.05|4433.05|4433.05|4433.05|0
1631179150000|2021-09-09 09:19:10|4433.31|4433.31|4433.82|4433.82|4433.82|4433.82|4433.31|4433.31|0
1631179230000|2021-09-09 09:20:30|4435.06|4435.06|4435.06|4435.06|4435.06|4435.06|4435.06|4435.06|0
1631179260000|2021-09-09 09:21:00|4434.89|4434.89|4434.89|4434.89|4434.89|4434.89|4434.89|4434.89|0
1631179270000|2021-09-09 09:21:10|4435.01|4435.01|4435.01|4435.01|4435.01|4435.01|4435.01|4435.01|0
1631179300000|2021-09-09 09:21:40|4434.63|4434.63|4434.25|4434.25|4434.63|4434.63|4434.25|4434.25|0
1631179310000|2021-09-09 09:21:50|4435.49|4435.49|4435.49|4435.49|4435.49|4435.49|4435.49|4435.49|0
1631179340000|2021-09-09 09:22:20|4436.73|4436.73|4436.73|4436.73|4436.73|4436.73|4436.73|4436.73|0
1631179350000|2021-09-09 09:22:30|4437.11|4437.11|4438.35|4438.35|4438.35|4438.35|4437.11|4437.11|0
1631179410000|2021-09-09 09:23:30|4438.6|4438.6|4438.6|4438.6|4438.6|4438.6|4438.6|4438.6|0
1631179420000|2021-09-09 09:23:40|4437.36|4437.36|4437.36|4437.36|4437.36|4437.36|4437.36|4437.36|0
1631179440000|2021-09-09 09:24:00|4437.49|4437.49|4437.36|4437.36|4437.49|4437.49|4437.36|4437.36|0
1631179500000|2021-09-09 09:25:00|4437.24|4437.24|4437.62|4437.62|4437.62|4437.62|4437.24|4437.24|0
1631179510000|2021-09-09 09:25:10|4437.74|4437.74|4437.74|4437.74|4437.74|4437.74|4437.74|4437.74|0
1631179550000|2021-09-09 09:25:50|4437.57|4437.57|4437.57|4437.57|4437.57|4437.57|4437.57|4437.57|0
1631179580000|2021-09-09 09:26:20|4436.34|4436.34|4436.34|4436.34|4436.34|4436.34|4436.34|4436.34|0
1631179610000|2021-09-09 09:26:50|4436.84|4436.84|4436.84|4436.84|4436.84|4436.84|4436.84|4436.84|0
1631179620000|2021-09-09 09:27:00|4436.97|4436.97|4436.97|4436.97|4436.97|4436.97|4436.97|4436.97|0
1631179660000|2021-09-09 09:27:40|4438.21|4438.21|4438.21|4438.21|4438.21|4438.21|4438.21|4438.21|0
1631179680000|2021-09-09 09:28:00|4439.45|4439.45|4439.96|4439.96|4439.96|4439.96|4439.45|4439.45|0
1631179710000|2021-09-09 09:28:30|4442.44|4442.44|4442.44|4442.44|4442.44|4442.44|4442.44|4442.44|0
1631179720000|2021-09-09 09:28:40|4442.69|4442.69|4442.69|4442.69|4442.69|4442.69|4442.69|4442.69|0
1631179730000|2021-09-09 09:28:50|4442.94|4442.94|4442.94|4442.94|4442.94|4442.94|4442.94|4442.94|0
1631179740000|2021-09-09 09:29:00|4443.45|4443.45|4443.45|4443.45|4443.45|4443.45|4443.45|4443.45|0
1631179750000|2021-09-09 09:29:10|4443.2|4443.2|4443.2|4443.2|4443.2|4443.2|4443.2|4443.2|0
1631179770000|2021-09-09 09:29:30|4443.71|4443.71|4443.71|4443.71|4443.71|4443.71|4443.71|4443.71|0
1631179780000|2021-09-09 09:29:40|4443.45|4443.45|4443.83|4443.83|4443.83|4443.83|4443.45|4443.45|0
1631179800000|2021-09-09 09:30:00|4441.35|4441.35|4440.59|4440.59|4442.09|4442.09|4440.59|4440.59|0
1631179810000|2021-09-09 09:30:10|4439.35|4439.35|4439.35|4439.35|4439.35|4439.35|4439.35|4439.35|0
1631179820000|2021-09-09 09:30:20|4441.83|4441.83|4441.83|4441.83|4441.83|4441.83|4441.83|4441.83|0
1631179860000|2021-09-09 09:31:00|4440.59|4440.59|4440.59|4440.59|4440.59|4440.59|4440.59|4440.59|0
1631179880000|2021-09-09 09:31:20|4439.35|4439.35|4439.73|4439.73|4439.73|4439.73|4439.35|4439.35|0
1631179900000|2021-09-09 09:31:40|4439.86|4439.86|4441.1|4441.1|4441.1|4441.1|4439.86|4439.86|0
1631179910000|2021-09-09 09:31:50|4441.23|4441.23|4441.23|4441.23|4441.23|4441.23|4441.23|4441.23|0
1631179930000|2021-09-09 09:32:10|4439.99|4439.99|4439.99|4439.99|4439.99|4439.99|4439.99|4439.99|0
1631179950000|2021-09-09 09:32:30|4439.73|4439.73|4438.49|4438.49|4439.73|4439.73|4438.49|4438.49|0
1631179970000|2021-09-09 09:32:50|4438.62|4438.62|4438.62|4438.62|4438.62|4438.62|4438.62|4438.62|0
1631179990000|2021-09-09 09:33:10|4441.1|4441.1|4441.1|4441.1|4441.1|4441.1|4441.1|4441.1|0
1631180030000|2021-09-09 09:33:50|4442.34|4442.34|4442.34|4442.34|4442.34|4442.34|4442.34|4442.34|0
1631180040000|2021-09-09 09:34:00|4442.59|4442.59|4442.59|4442.59|4442.59|4442.59|4442.59|4442.59|0
1631180050000|2021-09-09 09:34:10|4443.71|4443.71|4443.58|4443.58|4443.71|4443.71|4443.58|4443.58|0
1631180100000|2021-09-09 09:35:00|4444.82|4444.82|4447.3|4447.3|4447.3|4447.3|4444.82|4444.82|0
1631180110000|2021-09-09 09:35:10|4446.06|4446.06|4446.06|4446.06|4446.06|4446.06|4446.06|4446.06|0
1631180140000|2021-09-09 09:35:40|4447.3|4447.3|4447.3|4447.3|4447.3|4447.3|4447.3|4447.3|0
1631180190000|2021-09-09 09:36:30|4446.06|4446.06|4446.06|4446.06|4446.06|4446.06|4446.06|4446.06|0
1631180200000|2021-09-09 09:36:40|4445.8|4445.8|4445.8|4445.8|4445.8|4445.8|4445.8|4445.8|0
1631180210000|2021-09-09 09:36:50|4446.06|4446.06|4446.06|4446.06|4446.06|4446.06|4446.06|4446.06|0
1631180230000|2021-09-09 09:37:10|4445.8|4445.8|4445.8|4445.8|4445.8|4445.8|4445.8|4445.8|0
1631180240000|2021-09-09 09:37:20|4445.97|4445.97|4445.97|4445.97|4445.97|4445.97|4445.97|4445.97|0
1631180250000|2021-09-09 09:37:30|4444.73|4444.73|4444.73|4444.73|4444.73|4444.73|4444.73|4444.73|0
1631180260000|2021-09-09 09:37:40|4444.86|4444.86|4445.24|4445.24|4445.24|4445.24|4444.86|4444.86|0
1631180340000|2021-09-09 09:39:00|4447.72|4447.72|4447.72|4447.72|4447.72|4447.72|4447.72|4447.72|0
1631180360000|2021-09-09 09:39:20|4447.47|4447.47|4447.47|4447.47|4447.47|4447.47|4447.47|4447.47|0
1631180400000|2021-09-09 09:40:00|4448.7|4448.7|4448.7|4448.7|4448.7|4448.7|4448.7|4448.7|0
1631180410000|2021-09-09 09:40:10|4448.58|4448.58|4448.58|4448.58|4448.58|4448.58|4448.58|4448.58|0
1631180420000|2021-09-09 09:40:20|4448.7|4448.7|4448.7|4448.7|4448.7|4448.7|4448.7|4448.7|0
1631180430000|2021-09-09 09:40:30|4449.94|4449.94|4450.32|4450.32|4450.32|4450.32|4449.94|4449.94|0
1631180440000|2021-09-09 09:40:40|4450.45|4450.45|4451.69|4451.69|4451.69|4451.69|4450.45|4450.45|0
1631180470000|2021-09-09 09:41:10|4451.44|4451.44|4451.44|4451.44|4451.44|4451.44|4451.44|4451.44|0
1631180520000|2021-09-09 09:42:00|4450.2|4450.2|4448.96|4448.96|4450.2|4450.2|4448.96|4448.96|0
1631180560000|2021-09-09 09:42:40|4447.72|4447.72|4447.72|4447.72|4447.72|4447.72|4447.72|4447.72|0
1631180590000|2021-09-09 09:43:10|4446.48|4446.48|4446.23|4446.23|4446.48|4446.48|4446.23|4446.23|0
1631180640000|2021-09-09 09:44:00|4445.97|4445.97|4445.85|4445.85|4445.97|4445.97|4445.85|4445.85|0
1631180670000|2021-09-09 09:44:30|4444.61|4444.61|4444.61|4444.61|4444.61|4444.61|4444.61|4444.61|0
1631180700000|2021-09-09 09:45:00|4445.85|4445.85|4445.85|4445.85|4445.85|4445.85|4445.85|4445.85|0
1631180710000|2021-09-09 09:45:10|4447.08|4447.08|4447.08|4447.08|4447.08|4447.08|4447.08|4447.08|0
1631180730000|2021-09-09 09:45:30|4446.96|4446.96|4446.96|4446.96|4446.96|4446.96|4446.96|4446.96|0
1631180740000|2021-09-09 09:45:40|4445.72|4445.72|4445.72|4445.72|4445.72|4445.72|4445.72|4445.72|0
1631180750000|2021-09-09 09:45:50|4446.96|4446.96|4446.96|4446.96|4446.96|4446.96|4446.96|4446.96|0
1631180770000|2021-09-09 09:46:10|4446.83|4446.83|4446.83|4446.83|4446.83|4446.83|4446.83|4446.83|0
1631180780000|2021-09-09 09:46:20|4446.96|4446.96|4446.96|4446.96|4446.96|4446.96|4446.96|4446.96|0
1631180820000|2021-09-09 09:47:00|4446.83|4446.83|4445.59|4445.59|4446.83|4446.83|4445.59|4445.59|0
1631180860000|2021-09-09 09:47:40|4446.83|4446.83|4446.83|4446.83|4446.83|4446.83|4446.83|4446.83|0
1631180950000|2021-09-09 09:49:10|4446.96|4446.96|4446.96|4446.96|4446.96|4446.96|4446.96|4446.96|0
1631180960000|2021-09-09 09:49:20|4448.2|4448.2|4448.58|4448.58|4448.58|4448.58|4448.2|4448.2|0
1631181030000|2021-09-09 09:50:30|4448.75|4448.75|4447.25|4447.25|4448.75|4448.75|4447.25|4447.25|0
1631181080000|2021-09-09 09:51:20|4447|4447|4447|4447|4447|4447|4447|4447|0
1631181090000|2021-09-09 09:51:30|4445.76|4445.76|4445.89|4445.89|4445.89|4445.89|4445.76|4445.76|0
1631181100000|2021-09-09 09:51:40|4445.76|4445.76|4445.76|4445.76|4445.76|4445.76|4445.76|4445.76|0
1631181160000|2021-09-09 09:52:40|4444.52|4444.52|4443.28|4443.28|4444.52|4444.52|4443.28|4443.28|0
1631181210000|2021-09-09 09:53:30|4443.41|4443.41|4443.41|4443.41|4443.41|4443.41|4443.41|4443.41|0
1631181220000|2021-09-09 09:53:40|4444.65|4444.65|4444.65|4444.65|4444.65|4444.65|4444.65|4444.65|0
1631181250000|2021-09-09 09:54:10|4445.89|4445.89|4445.89|4445.89|4445.89|4445.89|4445.89|4445.89|0
1631181260000|2021-09-09 09:54:20|4445.63|4445.63|4445.63|4445.63|4445.63|4445.63|4445.63|4445.63|0
1631181270000|2021-09-09 09:54:30|4444.4|4444.4|4444.4|4444.4|4444.4|4444.4|4444.4|4444.4|0
1631181280000|2021-09-09 09:54:40|4444.65|4444.65|4444.65|4444.65|4444.65|4444.65|4444.65|4444.65|0
1631181310000|2021-09-09 09:55:10|4444.78|4444.78|4444.78|4444.78|4444.78|4444.78|4444.78|4444.78|0
1631181320000|2021-09-09 09:55:20|4444.9|4444.9|4444.9|4444.9|4444.9|4444.9|4444.9|4444.9|0
1631181450000|2021-09-09 09:57:30|4444.65|4444.65|4444.4|4444.4|4444.65|4444.65|4444.4|4444.4|0
1631181460000|2021-09-09 09:57:40|4444.27|4444.27|4444.14|4444.14|4444.27|4444.27|4444.14|4444.14|0
1631181540000|2021-09-09 09:59:00|4442.9|4442.9|4442.9|4442.9|4442.9|4442.9|4442.9|4442.9|0
1631181550000|2021-09-09 09:59:10|4442.39|4442.39|4441.28|4441.28|4442.52|4442.52|4441.28|4441.28|0
1631181560000|2021-09-09 09:59:20|4441.41|4441.41|4441.41|4441.41|4441.41|4441.41|4441.41|4441.41|0
1631181580000|2021-09-09 09:59:40|4441.28|4441.28|4441.28|4441.28|4441.28|4441.28|4441.28|4441.28|0
1631181590000|2021-09-09 09:59:50|4442.52|4442.52|4442.52|4442.52|4442.52|4442.52|4442.52|4442.52|0
1631181620000|2021-09-09 10:00:20|4442.39|4442.39|4442.39|4442.39|4442.39|4442.39|4442.39|4442.39|0
1631181720000|2021-09-09 10:02:00|4441.16|4441.16|4441.16|4441.16|4441.16|4441.16|4441.16|4441.16|0
1631181730000|2021-09-09 10:02:10|4441.54|4441.54|4441.41|4441.41|4441.54|4441.54|4441.41|4441.41|0
1631181770000|2021-09-09 10:02:50|4441.24|4441.24|4441.24|4441.24|4441.24|4441.24|4441.24|4441.24|0
1631181780000|2021-09-09 10:03:00|4441.06|4441.06|4440.89|4440.89|4441.06|4441.06|4440.89|4440.89|0
1631181820000|2021-09-09 10:03:40|4442.13|4442.13|4442.13|4442.13|4442.13|4442.13|4442.13|4442.13|0
1631181850000|2021-09-09 10:04:10|4443.37|4443.37|4443.37|4443.37|4443.37|4443.37|4443.37|4443.37|0
1631181870000|2021-09-09 10:04:30|4443.63|4443.63|4443.88|4443.88|4443.88|4443.88|4443.63|4443.63|0
1631181880000|2021-09-09 10:04:40|4444.13|4444.13|4444.13|4444.13|4444.13|4444.13|4444.13|4444.13|0
1631182010000|2021-09-09 10:06:50|4444.77|4444.77|4444.64|4444.64|4444.77|4444.77|4444.64|4444.64|0
1631182020000|2021-09-09 10:07:00|4444.77|4444.77|4444.77|4444.77|4444.77|4444.77|4444.77|4444.77|0
1631182040000|2021-09-09 10:07:20|4444.51|4444.51|4444.39|4444.39|4444.51|4444.51|4444.39|4444.39|0
1631182050000|2021-09-09 10:07:30|4444.13|4444.13|4446.36|4446.36|4446.36|4446.36|4443.88|4443.88|0
1631182070000|2021-09-09 10:07:50|4447.6|4447.6|4447.6|4447.6|4447.6|4447.6|4447.6|4447.6|0
1631182090000|2021-09-09 10:08:10|4446.36|4446.36|4445.12|4445.12|4446.36|4446.36|4445.12|4445.12|0
1631182100000|2021-09-09 10:08:20|4443.88|4443.88|4443.88|4443.88|4443.88|4443.88|4443.88|4443.88|0
1631182190000|2021-09-09 10:09:50|4444.05|4444.05|4444.05|4444.05|4444.05|4444.05|4444.05|4444.05|0
1631182210000|2021-09-09 10:10:10|4445.29|4445.29|4445.29|4445.29|4445.29|4445.29|4445.29|4445.29|0
1631182230000|2021-09-09 10:10:30|4445.16|4445.16|4446.02|4446.02|4446.27|4446.27|4445.03|4445.03|0
1631182250000|2021-09-09 10:10:50|4446.27|4446.27|4446.27|4446.27|4446.27|4446.27|4446.27|4446.27|0
1631182370000|2021-09-09 10:12:50|4445.03|4445.03|4443.8|4443.8|4445.03|4445.03|4443.8|4443.8|0
1631182380000|2021-09-09 10:13:00|4442.43|4442.43|4443.41|4443.41|4443.41|4443.41|4442.18|4442.18|0
1631182400000|2021-09-09 10:13:20|4443.24|4443.24|4443.07|4443.07|4443.24|4443.24|4443.07|4443.07|0
1631182410000|2021-09-09 10:13:30|4443.2|4443.2|4443.07|4443.07|4443.2|4443.2|4443.07|4443.07|0
1631182460000|2021-09-09 10:14:20|4442.95|4442.95|4441.71|4441.71|4442.95|4442.95|4441.71|4441.71|0
1631182490000|2021-09-09 10:14:50|4440.47|4440.47|4440.47|4440.47|4440.47|4440.47|4440.47|4440.47|0
1631182620000|2021-09-09 10:17:00|4441.71|4441.71|4441.83|4441.83|4441.96|4441.96|4441.71|4441.71|0
1631182650000|2021-09-09 10:17:30|4441.71|4441.71|4441.45|4441.45|4441.71|4441.71|4441.45|4441.45|0
1631182700000|2021-09-09 10:18:20|4441.2|4441.2|4441.2|4441.2|4441.2|4441.2|4441.2|4441.2|0
1631182710000|2021-09-09 10:18:30|4442.44|4442.44|4442.44|4442.44|4442.44|4442.44|4442.44|4442.44|0
1631182790000|2021-09-09 10:19:50|4442.57|4442.57|4442.82|4442.82|4442.82|4442.82|4442.57|4442.57|0
1631182820000|2021-09-09 10:20:20|4444.06|4444.06|4444.06|4444.06|4444.06|4444.06|4444.06|4444.06|0
1631182850000|2021-09-09 10:20:50|4443.93|4443.93|4443.93|4443.93|4443.93|4443.93|4443.93|4443.93|0
1631182860000|2021-09-09 10:21:00|4443.55|4443.55|4443.55|4443.55|4443.55|4443.55|4443.55|4443.55|0
1631182910000|2021-09-09 10:21:50|4443.81|4443.81|4442.57|4442.57|4443.81|4443.81|4442.57|4442.57|0
1631182920000|2021-09-09 10:22:00|4442.44|4442.44|4443.68|4443.68|4443.68|4443.68|4442.44|4442.44|0
1631183010000|2021-09-09 10:23:30|4443.55|4443.55|4441.93|4441.93|4443.55|4443.55|4441.93|4441.93|0
1631183070000|2021-09-09 10:24:30|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|0
1631183160000|2021-09-09 10:26:00|4440.44|4440.44|4440.44|4440.44|4440.44|4440.44|4440.44|4440.44|0
1631183190000|2021-09-09 10:26:30|4440.31|4440.31|4440.31|4440.31|4440.31|4440.31|4440.31|4440.31|0
1631183210000|2021-09-09 10:26:50|4439.07|4439.07|4438.94|4438.94|4439.07|4439.07|4438.94|4438.94|0
1631183220000|2021-09-09 10:27:00|4440.18|4440.18|4440.44|4440.44|4440.44|4440.44|4440.18|4440.18|0
1631183290000|2021-09-09 10:28:10|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|0
1631183300000|2021-09-09 10:28:20|4440.31|4440.31|4440.31|4440.31|4440.31|4440.31|4440.31|4440.31|0
1631183340000|2021-09-09 10:29:00|4440.57|4440.57|4440.57|4440.57|4440.57|4440.57|4440.57|4440.57|0
1631183440000|2021-09-09 10:30:40|4440.31|4440.31|4440.57|4440.57|4440.57|4440.57|4440.31|4440.31|0
1631183460000|2021-09-09 10:31:00|4441.8|4441.8|4441.8|4441.8|4441.8|4441.8|4441.8|4441.8|0
1631183470000|2021-09-09 10:31:10|4440.57|4440.57|4440.57|4440.57|4440.57|4440.57|4440.57|4440.57|0
1631183500000|2021-09-09 10:31:40|4439.33|4439.33|4439.33|4439.33|4439.33|4439.33|4439.33|4439.33|0
1631183550000|2021-09-09 10:32:30|4438.09|4438.09|4438.09|4438.09|4438.09|4438.09|4438.09|4438.09|0
1631183580000|2021-09-09 10:33:00|4439.33|4439.33|4439.33|4439.33|4439.33|4439.33|4439.33|4439.33|0
1631183780000|2021-09-09 10:36:20|4439.45|4439.45|4439.45|4439.45|4439.45|4439.45|4439.45|4439.45|0
1631183820000|2021-09-09 10:37:00|4439.33|4439.33|4439.33|4439.33|4439.33|4439.33|4439.33|4439.33|0
1631183890000|2021-09-09 10:38:10|4438.09|4438.09|4438.09|4438.09|4438.09|4438.09|4438.09|4438.09|0
1631183920000|2021-09-09 10:38:40|4439.33|4439.33|4439.33|4439.33|4439.33|4439.33|4439.33|4439.33|0
1631183930000|2021-09-09 10:38:50|4438.09|4438.09|4438.09|4438.09|4438.09|4438.09|4438.09|4438.09|0
1631183960000|2021-09-09 10:39:20|4437.92|4437.92|4437.92|4437.92|4437.92|4437.92|4437.92|4437.92|0
1631183970000|2021-09-09 10:39:30|4439.16|4439.16|4440.4|4440.4|4440.4|4440.4|4439.16|4439.16|0
1631183980000|2021-09-09 10:39:40|4440.52|4440.52|4440.52|4440.52|4440.52|4440.52|4440.52|4440.52|0
1631183990000|2021-09-09 10:39:50|4440.4|4440.4|4440.9|4440.9|4440.9|4440.9|4440.4|4440.4|0
1631184060000|2021-09-09 10:41:00|4441.16|4441.16|4441.16|4441.16|4441.16|4441.16|4441.16|4441.16|0
1631184080000|2021-09-09 10:41:20|4442.4|4442.4|4442.4|4442.4|4442.4|4442.4|4442.4|4442.4|0
1631184110000|2021-09-09 10:41:50|4442.02|4442.02|4442.02|4442.02|4442.14|4442.14|4442.02|4442.02|0
1631184240000|2021-09-09 10:44:00|4443.25|4443.25|4443.25|4443.25|4443.25|4443.25|4443.25|4443.25|0
1631184270000|2021-09-09 10:44:30|4442.02|4442.02|4440.78|4440.78|4442.02|4442.02|4440.78|4440.78|0
1631184300000|2021-09-09 10:45:00|4440.65|4440.65|4440.14|4440.14|4440.65|4440.65|4440.14|4440.14|0
1631184310000|2021-09-09 10:45:10|4440.01|4440.01|4440.01|4440.01|4440.01|4440.01|4440.01|4440.01|0
1631184350000|2021-09-09 10:45:50|4439.76|4439.76|4439.76|4439.76|4439.76|4439.76|4439.76|4439.76|0
1631184390000|2021-09-09 10:46:30|4439.89|4439.89|4439.89|4439.89|4439.89|4439.89|4439.89|4439.89|0
1631184400000|2021-09-09 10:46:40|4440.01|4440.01|4440.14|4440.14|4440.14|4440.14|4440.01|4440.01|0
1631184410000|2021-09-09 10:46:50|4440.27|4440.27|4440.27|4440.27|4440.27|4440.27|4440.27|4440.27|0
1631184420000|2021-09-09 10:47:00|4440.01|4440.01|4439.63|4439.63|4440.01|4440.01|4439.63|4439.63|0
1631184440000|2021-09-09 10:47:20|4439.51|4439.51|4439.51|4439.51|4439.51|4439.51|4439.51|4439.51|0
1631184470000|2021-09-09 10:47:50|4439.38|4439.38|4439|4439|4439.51|4439.51|4439|4439|0
1631184480000|2021-09-09 10:48:00|4438.74|4438.74|4438.74|4438.74|4438.74|4438.74|4438.36|4438.36|0
1631184490000|2021-09-09 10:48:10|4439|4439|4439|4439|4439|4439|4439|4439|0
1631184500000|2021-09-09 10:48:20|4440.24|4440.24|4439.86|4439.86|4440.24|4440.24|4439.86|4439.86|0
1631184510000|2021-09-09 10:48:30|4439.98|4439.98|4439.98|4439.98|4439.98|4439.98|4439.86|4439.86|0
1631184560000|2021-09-09 10:49:20|4441.22|4441.22|4441.22|4441.22|4441.22|4441.22|4441.22|4441.22|0
1631184600000|2021-09-09 10:50:00|4442.46|4442.46|4442.46|4442.46|4442.46|4442.46|4442.46|4442.46|0
1631184630000|2021-09-09 10:50:30|4443.7|4443.7|4444.94|4444.94|4444.94|4444.94|4443.7|4443.7|0
1631184650000|2021-09-09 10:50:50|4444.81|4444.81|4444.64|4444.64|4444.81|4444.81|4444.64|4444.64|0
1631184660000|2021-09-09 10:51:00|4444.77|4444.77|4444.64|4444.64|4444.77|4444.77|4444.64|4444.64|0
1631184670000|2021-09-09 10:51:10|4444.51|4444.51|4444.01|4444.01|4444.51|4444.51|4444.01|4444.01|0
1631184680000|2021-09-09 10:51:20|4444.26|4444.26|4444.43|4444.43|4444.43|4444.43|4444.26|4444.26|0
1631184700000|2021-09-09 10:51:40|4445.67|4445.67|4445.67|4445.67|4445.67|4445.67|4445.67|4445.67|0
1631184740000|2021-09-09 10:52:20|4446.91|4446.91|4446.91|4446.91|4446.91|4446.91|4446.91|4446.91|0
1631184890000|2021-09-09 10:54:50|4448.15|4448.15|4448.15|4448.15|4448.15|4448.15|4448.15|4448.15|0
1631184930000|2021-09-09 10:55:30|4449.39|4449.39|4450.63|4450.63|4450.63|4450.63|4449.39|4449.39|0
1631184940000|2021-09-09 10:55:40|4450.75|4450.75|4450.63|4450.63|4450.75|4450.75|4450.63|4450.63|0
1631184960000|2021-09-09 10:56:00|4451.01|4451.01|4451.01|4451.01|4451.01|4451.01|4451.01|4451.01|0
1631185030000|2021-09-09 10:57:10|4448.53|4448.53|4447.29|4447.29|4448.53|4448.53|4447.29|4447.29|0
1631185050000|2021-09-09 10:57:30|4447.04|4447.04|4447.04|4447.04|4447.04|4447.04|4447.04|4447.04|0
1631185070000|2021-09-09 10:57:50|4446.78|4446.78|4446.78|4446.78|4446.78|4446.78|4446.78|4446.78|0
1631185080000|2021-09-09 10:58:00|4445.54|4445.54|4445.54|4445.54|4445.54|4445.54|4445.54|4445.54|0
1631185090000|2021-09-09 10:58:10|4444.31|4444.31|4444.31|4444.31|4444.31|4444.31|4444.31|4444.31|0
1631185110000|2021-09-09 10:58:30|4444.69|4444.69|4444.69|4444.69|4444.69|4444.69|4444.69|4444.69|0
1631185200000|2021-09-09 11:00:00|4444.94|4444.94|4446.56|4446.56|4446.56|4446.56|4444.94|4444.94|0
1631185220000|2021-09-09 11:00:20|4445.32|4445.32|4445.32|4445.32|4445.32|4445.32|4445.32|4445.32|0
1631185270000|2021-09-09 11:01:10|4445.19|4445.19|4444.94|4444.94|4445.19|4445.19|4444.94|4444.94|0
1631185320000|2021-09-09 11:02:00|4444.69|4444.69|4444.69|4444.69|4444.69|4444.69|4444.69|4444.69|0
1631185380000|2021-09-09 11:03:00|4444.81|4444.81|4444.81|4444.81|4444.81|4444.81|4444.81|4444.81|0
1631185420000|2021-09-09 11:03:40|4443.57|4443.57|4443.57|4443.57|4443.57|4443.57|4443.57|4443.57|0
1631185460000|2021-09-09 11:04:20|4443.45|4443.45|4443.45|4443.45|4443.45|4443.45|4443.45|4443.45|0
1631185470000|2021-09-09 11:04:30|4443.57|4443.57|4443.57|4443.57|4443.57|4443.57|4443.57|4443.57|0
1631185520000|2021-09-09 11:05:20|4446.05|4446.05|4446.05|4446.05|4446.05|4446.05|4446.05|4446.05|0
1631185550000|2021-09-09 11:05:50|4446.31|4446.31|4446.31|4446.31|4446.31|4446.31|4446.31|4446.31|0
1631185560000|2021-09-09 11:06:00|4446.43|4446.43|4446.43|4446.43|4446.43|4446.43|4446.43|4446.43|0
1631185580000|2021-09-09 11:06:20|4446.56|4446.56|4446.56|4446.56|4446.56|4446.56|4446.56|4446.56|0
1631185600000|2021-09-09 11:06:40|4447.8|4447.8|4449.04|4449.04|4449.04|4449.04|4447.8|4447.8|0
1631185630000|2021-09-09 11:07:10|4448.66|4448.66|4448.66|4448.66|4448.66|4448.66|4448.66|4448.66|0
1631185660000|2021-09-09 11:07:40|4447.42|4447.42|4447.42|4447.42|4447.42|4447.42|4447.42|4447.42|0
1631185840000|2021-09-09 11:10:40|4448.66|4448.66|4448.66|4448.66|4448.66|4448.66|4448.66|4448.66|0
1631186010000|2021-09-09 11:13:30|4449.9|4449.9|4449.9|4449.9|4449.9|4449.9|4449.9|4449.9|0
1631186020000|2021-09-09 11:13:40|4450.02|4450.02|4450.15|4450.15|4450.28|4450.28|4450.02|4450.02|0
1631186060000|2021-09-09 11:14:20|4448.91|4448.91|4448.91|4448.91|4448.91|4448.91|4448.91|4448.91|0
1631186070000|2021-09-09 11:14:30|4447.67|4447.67|4447.67|4447.67|4447.67|4447.67|4447.67|4447.67|0
1631186090000|2021-09-09 11:14:50|4446.43|4446.43|4446.43|4446.43|4446.43|4446.43|4446.43|4446.43|0
1631186100000|2021-09-09 11:15:00|4447.67|4447.67|4447.67|4447.67|4447.67|4447.67|4447.67|4447.67|0
1631186130000|2021-09-09 11:15:30|4447.8|4447.8|4447.8|4447.8|4447.8|4447.8|4447.8|4447.8|0
1631186140000|2021-09-09 11:15:40|4447.93|4447.93|4447.93|4447.93|4447.93|4447.93|4447.93|4447.93|0
1631186170000|2021-09-09 11:16:10|4448.18|4448.18|4448.18|4448.18|4448.18|4448.18|4448.18|4448.18|0
1631186290000|2021-09-09 11:18:10|4449.42|4449.42|4449.42|4449.42|4449.42|4449.42|4449.42|4449.42|0
1631186300000|2021-09-09 11:18:20|4449.55|4449.55|4449.55|4449.55|4449.55|4449.55|4449.55|4449.55|0
1631186310000|2021-09-09 11:18:30|4449.8|4449.8|4449.93|4449.93|4449.93|4449.93|4449.8|4449.8|0
1631186340000|2021-09-09 11:19:00|4448.56|4448.56|4448.31|4448.31|4448.56|4448.56|4448.31|4448.31|0
1631186350000|2021-09-09 11:19:10|4448.14|4448.14|4448.14|4448.14|4448.14|4448.14|4448.14|4448.14|0
1631186460000|2021-09-09 11:21:00|4449.38|4449.38|4449.38|4449.38|4449.38|4449.38|4449.38|4449.38|0
1631186500000|2021-09-09 11:21:40|4449.63|4449.63|4449.63|4449.63|4449.63|4449.63|4449.63|4449.63|0
1631186510000|2021-09-09 11:21:50|4449.76|4449.76|4449.63|4449.63|4449.76|4449.76|4449.63|4449.63|0
1631186540000|2021-09-09 11:22:20|4450.87|4450.87|4450.87|4450.87|4450.87|4450.87|4450.87|4450.87|0
1631186550000|2021-09-09 11:22:30|4452.11|4452.11|4452.11|4452.11|4452.11|4452.11|4452.11|4452.11|0
1631186570000|2021-09-09 11:22:50|4451.85|4451.85|4451.85|4451.85|4451.85|4451.85|4451.85|4451.85|0
1631186590000|2021-09-09 11:23:10|4450.62|4450.62|4450.62|4450.62|4450.62|4450.62|4450.62|4450.62|0
1631186650000|2021-09-09 11:24:10|4449.38|4449.38|4449.12|4449.12|4449.38|4449.38|4449.12|4449.12|0
1631186700000|2021-09-09 11:25:00|4449|4449|4449|4449|4449|4449|4449|4449|0
1631186770000|2021-09-09 11:26:10|4449.25|4449.25|4449|4449|4449.25|4449.25|4449|4449|0
1631186810000|2021-09-09 11:26:50|4448.87|4448.87|4448.87|4448.87|4448.87|4448.87|4448.87|4448.87|0
1631186850000|2021-09-09 11:27:30|4448.74|4448.74|4449.12|4449.12|4449.12|4449.12|4448.74|4448.74|0
1631186920000|2021-09-09 11:28:40|4451.6|4451.6|4451.73|4451.73|4451.73|4451.73|4451.6|4451.6|0
1631186970000|2021-09-09 11:29:30|4450.49|4450.49|4450.49|4450.49|4450.49|4450.49|4450.49|4450.49|0
1631187040000|2021-09-09 11:30:40|4450.36|4450.36|4450.23|4450.23|4450.36|4450.36|4450.23|4450.23|0
1631187190000|2021-09-09 11:33:10|4449|4449|4449|4449|4449|4449|4449|4449|0
1631187250000|2021-09-09 11:34:10|4449.25|4449.25|4449.25|4449.25|4449.25|4449.25|4449.25|4449.25|0
1631187310000|2021-09-09 11:35:10|4449.76|4449.76|4449.76|4449.76|4449.76|4449.76|4449.76|4449.76|0
1631187330000|2021-09-09 11:35:30|4449.88|4449.88|4449.88|4449.88|4450.01|4450.01|4449.88|4449.88|0
1631187340000|2021-09-09 11:35:40|4449.5|4449.5|4449.5|4449.5|4449.5|4449.5|4449.5|4449.5|0
1631187350000|2021-09-09 11:35:50|4448.26|4448.26|4448.26|4448.26|4448.26|4448.26|4448.26|4448.26|0
1631187440000|2021-09-09 11:37:20|4448.14|4448.14|4446.9|4446.9|4448.14|4448.14|4446.9|4446.9|0
1631187460000|2021-09-09 11:37:40|4447.24|4447.24|4447.24|4447.24|4447.24|4447.24|4447.24|4447.24|0
1631187540000|2021-09-09 11:39:00|4446|4446|4446|4446|4446|4446|4446|4446|0
1631187550000|2021-09-09 11:39:10|4444.76|4444.76|4444.76|4444.76|4444.76|4444.76|4444.76|4444.76|0
1631187560000|2021-09-09 11:39:20|4444.64|4444.64|4444.64|4444.64|4444.64|4444.64|4444.64|4444.64|0
1631187580000|2021-09-09 11:39:40|4444.47|4444.47|4444.47|4444.47|4444.47|4444.47|4444.47|4444.47|0
1631187650000|2021-09-09 11:40:50|4443.23|4443.23|4444.47|4444.47|4444.47|4444.47|4443.23|4443.23|0
1631187680000|2021-09-09 11:41:20|4444.3|4444.3|4444.3|4444.3|4444.3|4444.3|4444.3|4444.3|0
1631187770000|2021-09-09 11:42:50|4444.13|4444.13|4444.13|4444.13|4444.13|4444.13|4444.13|4444.13|0
1631187800000|2021-09-09 11:43:20|4443.87|4443.87|4443.75|4443.75|4443.87|4443.87|4443.75|4443.75|0
1631187810000|2021-09-09 11:43:30|4443.62|4443.62|4443.62|4443.62|4443.75|4443.75|4443.62|4443.62|0
1631187820000|2021-09-09 11:43:40|4443.49|4443.49|4443.11|4443.11|4443.49|4443.49|4443.11|4443.11|0
1631187830000|2021-09-09 11:43:50|4442.86|4442.86|4442.86|4442.86|4442.86|4442.86|4442.86|4442.86|0
1631187860000|2021-09-09 11:44:20|4442.6|4442.6|4442.35|4442.35|4442.6|4442.6|4442.35|4442.35|0
1631187870000|2021-09-09 11:44:30|4441.11|4441.11|4441.11|4441.11|4441.11|4441.11|4441.11|4441.11|0
1631187880000|2021-09-09 11:44:40|4440.73|4440.73|4440.73|4440.73|4440.73|4440.73|4440.73|4440.73|0
1631187890000|2021-09-09 11:44:50|4438.25|4438.25|4438.25|4438.25|4438.25|4438.25|4438.25|4438.25|0
1631187900000|2021-09-09 11:45:00|4438|4438|4438|4438|4438|4438|4438|4438|0
1631187910000|2021-09-09 11:45:10|4438.12|4438.12|4438.12|4438.12|4438.12|4438.12|4438.12|4438.12|0
1631187930000|2021-09-09 11:45:30|4436.88|4436.88|4436.88|4436.88|4436.88|4436.88|4436.88|4436.88|0
1631187960000|2021-09-09 11:46:00|4437.22|4437.22|4437.22|4437.22|4437.22|4437.22|4437.22|4437.22|0
1631187970000|2021-09-09 11:46:10|4435.99|4435.99|4435.73|4435.73|4435.99|4435.99|4435.73|4435.73|0
1631187980000|2021-09-09 11:46:20|4436.97|4436.97|4437.14|4437.14|4437.14|4437.14|4436.97|4436.97|0
1631188020000|2021-09-09 11:47:00|4438.38|4438.38|4440.13|4440.13|4440.13|4440.13|4438.38|4438.38|0
1631188030000|2021-09-09 11:47:10|4441.37|4441.37|4445.59|4445.59|4445.59|4445.59|4441.37|4441.37|0
1631188040000|2021-09-09 11:47:20|4444.35|4444.35|4445.85|4445.85|4445.85|4445.85|4444.35|4444.35|0
1631188050000|2021-09-09 11:47:30|4445.72|4445.72|4445.59|4445.59|4445.72|4445.72|4445.59|4445.59|0
1631188060000|2021-09-09 11:47:40|4445.47|4445.47|4444.23|4444.23|4445.47|4445.47|4444.23|4444.23|0
1631188070000|2021-09-09 11:47:50|4445.47|4445.47|4446.71|4446.71|4446.71|4446.71|4445.47|4445.47|0
1631188080000|2021-09-09 11:48:00|4445.47|4445.47|4445.47|4445.47|4445.47|4445.47|4445.47|4445.47|0
1631188120000|2021-09-09 11:48:40|4444.23|4444.23|4444.23|4444.23|4444.23|4444.23|4444.23|4444.23|0
1631188130000|2021-09-09 11:48:50|4442.99|4442.99|4445.47|4445.47|4445.47|4445.47|4442.99|4442.99|0
1631188140000|2021-09-09 11:49:00|4446.71|4446.71|4447.47|4447.47|4447.47|4447.47|4446.71|4446.71|0
1631188150000|2021-09-09 11:49:10|4447.34|4447.34|4447.04|4447.04|4447.34|4447.34|4447.04|4447.04|0
1631188170000|2021-09-09 11:49:30|4447.17|4447.17|4447.17|4447.17|4447.17|4447.17|4447.17|4447.17|0
1631188190000|2021-09-09 11:49:50|4448.41|4448.41|4448.41|4448.41|4448.41|4448.41|4448.41|4448.41|0
1631188200000|2021-09-09 11:50:00|4448.28|4448.28|4448.53|4448.53|4448.53|4448.53|4448.03|4448.03|0
1631188210000|2021-09-09 11:50:10|4449.77|4449.77|4451.01|4451.01|4451.01|4451.01|4449.77|4449.77|0
1631188250000|2021-09-09 11:50:50|4451.14|4451.14|4451.14|4451.14|4451.14|4451.14|4451.14|4451.14|0
1631188260000|2021-09-09 11:51:00|4449.9|4449.9|4449.9|4449.9|4449.9|4449.9|4449.9|4449.9|0
1631188300000|2021-09-09 11:51:40|4450.07|4450.07|4450.24|4450.24|4450.24|4450.24|4450.07|4450.07|0
1631188310000|2021-09-09 11:51:50|4447.76|4447.76|4446.52|4446.52|4447.76|4447.76|4446.52|4446.52|0
1631188330000|2021-09-09 11:52:10|4446.78|4446.78|4446.78|4446.78|4446.78|4446.78|4446.78|4446.78|0
1631188340000|2021-09-09 11:52:20|4446.65|4446.65|4446.65|4446.65|4446.65|4446.65|4446.65|4446.65|0
1631188350000|2021-09-09 11:52:30|4445.41|4445.41|4445.41|4445.41|4445.41|4445.41|4445.41|4445.41|0
1631188400000|2021-09-09 11:53:20|4444.17|4444.17|4444.17|4444.17|4444.17|4444.17|4444.17|4444.17|0
1631188440000|2021-09-09 11:54:00|4445.41|4445.41|4445.41|4445.41|4445.41|4445.41|4445.41|4445.41|0
1631188450000|2021-09-09 11:54:10|4445.79|4445.79|4445.79|4445.79|4445.79|4445.79|4445.79|4445.79|0
1631188490000|2021-09-09 11:54:50|4446.05|4446.05|4448.52|4448.52|4448.52|4448.52|4446.05|4446.05|0
1631188500000|2021-09-09 11:55:00|4449.76|4449.76|4449.76|4449.76|4449.76|4449.76|4449.76|4449.76|0
1631188570000|2021-09-09 11:56:10|4448.52|4448.52|4449.76|4449.76|4449.76|4449.76|4448.52|4448.52|0
1631188600000|2021-09-09 11:56:40|4450.27|4450.27|4450.27|4450.27|4450.27|4450.27|4450.27|4450.27|0
1631188610000|2021-09-09 11:56:50|4450.4|4450.4|4450.53|4450.53|4450.53|4450.53|4450.4|4450.4|0
1631188640000|2021-09-09 11:57:20|4450.27|4450.27|4450.27|4450.27|4450.27|4450.27|4450.27|4450.27|0
1631188710000|2021-09-09 11:58:30|4450.65|4450.65|4450.91|4450.91|4450.91|4450.91|4450.65|4450.65|0
1631188720000|2021-09-09 11:58:40|4450.78|4450.78|4450.78|4450.78|4450.78|4450.78|4450.78|4450.78|0
1631188780000|2021-09-09 11:59:40|4450.61|4450.61|4450.61|4450.61|4450.61|4450.61|4450.61|4450.61|0
1631188790000|2021-09-09 11:59:50|4450.44|4450.44|4450.44|4450.44|4450.44|4450.44|4450.44|4450.44|0
1631188810000|2021-09-09 12:00:10|4449.2|4449.2|4449.2|4449.2|4449.2|4449.2|4449.2|4449.2|0
1631188830000|2021-09-09 12:00:30|4448.69|4448.69|4448.82|4448.82|4448.82|4448.82|4448.69|4448.69|0
1631188840000|2021-09-09 12:00:40|4448.69|4448.69|4448.56|4448.56|4448.69|4448.69|4448.56|4448.56|0
1631188850000|2021-09-09 12:00:50|4448.44|4448.44|4448.18|4448.18|4448.44|4448.44|4448.18|4448.18|0
1631188920000|2021-09-09 12:02:00|4448.06|4448.06|4447.93|4447.93|4448.06|4448.06|4447.93|4447.93|0
1631188940000|2021-09-09 12:02:20|4447.8|4447.8|4447.55|4447.55|4447.8|4447.8|4447.55|4447.55|0
1631188950000|2021-09-09 12:02:30|4447.29|4447.29|4447.29|4447.29|4447.29|4447.29|4447.29|4447.29|0
1631188970000|2021-09-09 12:02:50|4447.17|4447.17|4447.17|4447.17|4447.17|4447.17|4447.17|4447.17|0
1631188980000|2021-09-09 12:03:00|4445.93|4445.93|4444.69|4444.69|4445.93|4445.93|4444.69|4444.69|0
1631189010000|2021-09-09 12:03:30|4444.43|4444.43|4444.56|4444.56|4444.56|4444.56|4444.43|4444.43|0
1631189040000|2021-09-09 12:04:00|4444.69|4444.69|4444.69|4444.69|4444.69|4444.69|4444.69|4444.69|0
1631189060000|2021-09-09 12:04:20|4444.94|4444.94|4445.32|4445.32|4445.32|4445.32|4444.94|4444.94|0
1631189070000|2021-09-09 12:04:30|4444.94|4444.94|4445.07|4445.07|4445.07|4445.07|4444.94|4444.94|0
1631189090000|2021-09-09 12:04:50|4444.94|4444.94|4444.94|4444.94|4444.94|4444.94|4444.94|4444.94|0
1631189100000|2021-09-09 12:05:00|4445.2|4445.2|4446.56|4446.56|4446.56|4446.56|4445.2|4445.2|0
1631189140000|2021-09-09 12:05:40|4446.69|4446.69|4446.86|4446.86|4446.86|4446.86|4446.69|4446.69|0
1631189150000|2021-09-09 12:05:50|4446.69|4446.69|4447.07|4447.07|4447.07|4447.07|4446.69|4446.69|0
1631189210000|2021-09-09 12:06:50|4446.94|4446.94|4446.94|4446.94|4446.94|4446.94|4446.94|4446.94|0
1631189260000|2021-09-09 12:07:40|4448.18|4448.18|4448.18|4448.18|4448.18|4448.18|4448.18|4448.18|0
1631189270000|2021-09-09 12:07:50|4446.94|4446.94|4446.94|4446.94|4446.94|4446.94|4446.94|4446.94|0
1631189290000|2021-09-09 12:08:10|4448.18|4448.18|4448.18|4448.18|4448.18|4448.18|4448.18|4448.18|0
1631189330000|2021-09-09 12:08:50|4449.42|4449.42|4449.42|4449.42|4449.42|4449.42|4449.42|4449.42|0
1631189350000|2021-09-09 12:09:10|4448.18|4448.18|4448.18|4448.18|4448.18|4448.18|4448.18|4448.18|0
1631189370000|2021-09-09 12:09:30|4448.05|4448.05|4446.81|4446.81|4448.05|4448.05|4446.43|4446.43|0
1631189400000|2021-09-09 12:10:00|4446.94|4446.94|4446.94|4446.94|4446.94|4446.94|4446.94|4446.94|0
1631189410000|2021-09-09 12:10:10|4446.81|4446.81|4446.81|4446.81|4446.81|4446.81|4446.81|4446.81|0
1631189470000|2021-09-09 12:11:10|4446.69|4446.69|4446.69|4446.69|4446.69|4446.69|4446.69|4446.69|0
1631189510000|2021-09-09 12:11:50|4444.21|4444.21|4444.21|4444.21|4444.21|4444.21|4444.21|4444.21|0
1631189550000|2021-09-09 12:12:30|4444.34|4444.34|4444.34|4444.34|4444.34|4444.34|4444.34|4444.34|0
1631189570000|2021-09-09 12:12:50|4445.57|4445.57|4445.83|4445.83|4445.83|4445.83|4445.57|4445.57|0
1631189580000|2021-09-09 12:13:00|4445.96|4445.96|4445.96|4445.96|4445.96|4445.96|4445.96|4445.96|0
1631189590000|2021-09-09 12:13:10|4448.43|4448.43|4447.71|4447.71|4448.43|4448.43|4447.58|4447.58|0
1631189600000|2021-09-09 12:13:20|4447.58|4447.58|4447.66|4447.66|4447.84|4447.84|4447.58|4447.58|0
1631189650000|2021-09-09 12:14:10|4448.9|4448.9|4448.9|4448.9|4448.9|4448.9|4448.9|4448.9|0
1631189660000|2021-09-09 12:14:20|4448.52|4448.52|4447.28|4447.28|4448.78|4448.78|4447.28|4447.28|0
1631189670000|2021-09-09 12:14:30|4447.41|4447.41|4447.41|4447.41|4447.41|4447.41|4447.41|4447.41|0
1631189790000|2021-09-09 12:16:30|4448.65|4448.65|4449.03|4449.03|4449.03|4449.03|4448.65|4448.65|0
1631189800000|2021-09-09 12:16:40|4448.9|4448.9|4448.9|4448.9|4448.9|4448.9|4448.9|4448.9|0
1631189810000|2021-09-09 12:16:50|4447.66|4447.66|4447.66|4447.66|4447.66|4447.66|4447.66|4447.66|0
1631189830000|2021-09-09 12:17:10|4447.54|4447.54|4447.28|4447.28|4447.54|4447.54|4447.28|4447.28|0
1631189890000|2021-09-09 12:18:10|4447.16|4447.16|4447.03|4447.03|4447.16|4447.16|4446.9|4446.9|0
1631189950000|2021-09-09 12:19:10|4447.54|4447.54|4447.54|4447.54|4447.54|4447.54|4447.54|4447.54|0
1631189960000|2021-09-09 12:19:20|4447.66|4447.66|4447.66|4447.66|4447.66|4447.66|4447.66|4447.66|0
1631189970000|2021-09-09 12:19:30|4446.42|4446.42|4446.42|4446.42|4446.42|4446.42|4446.42|4446.42|0
1631189980000|2021-09-09 12:19:40|4445.19|4445.19|4445.19|4445.19|4445.19|4445.19|4445.19|4445.19|0
1631190000000|2021-09-09 12:20:00|4444.93|4444.93|4442.45|4442.45|4444.93|4444.93|4442.45|4442.45|0
1631190020000|2021-09-09 12:20:20|4442.58|4442.58|4442.58|4442.58|4442.58|4442.58|4442.58|4442.58|0
1631190070000|2021-09-09 12:21:10|4442.41|4442.41|4442.28|4442.28|4442.41|4442.41|4442.28|4442.28|0
1631190100000|2021-09-09 12:21:40|4441.04|4441.04|4441.04|4441.04|4441.04|4441.04|4441.04|4441.04|0
1631190140000|2021-09-09 12:22:20|4440.92|4440.92|4440.92|4440.92|4440.92|4440.92|4440.92|4440.92|0
1631190170000|2021-09-09 12:22:50|4440.79|4440.79|4440.79|4440.79|4440.79|4440.79|4440.79|4440.79|0
1631190200000|2021-09-09 12:23:20|4440.45|4440.45|4440.45|4440.45|4440.45|4440.45|4440.45|4440.45|0
1631190210000|2021-09-09 12:23:30|4440.19|4440.19|4440.19|4440.19|4440.19|4440.19|4440.19|4440.19|0
1631190230000|2021-09-09 12:23:50|4438.95|4438.95|4438.95|4438.95|4438.95|4438.95|4438.95|4438.95|0
1631190320000|2021-09-09 12:25:20|4438.83|4438.83|4437.59|4437.59|4438.83|4438.83|4437.59|4437.59|0
1631190330000|2021-09-09 12:25:30|4436.35|4436.35|4436.35|4436.35|4436.35|4436.35|4436.35|4436.35|0
1631190360000|2021-09-09 12:26:00|4437.59|4437.59|4438.83|4438.83|4438.83|4438.83|4437.59|4437.59|0
1631190400000|2021-09-09 12:26:40|4438.7|4438.7|4438.7|4438.7|4438.7|4438.7|4438.7|4438.7|0
1631190410000|2021-09-09 12:26:50|4438.83|4438.83|4438.83|4438.83|4438.83|4438.83|4438.83|4438.83|0
1631190450000|2021-09-09 12:27:30|4438.95|4438.95|4439.08|4439.08|4439.08|4439.08|4438.95|4438.95|0
1631190540000|2021-09-09 12:29:00|4438.95|4438.95|4438.95|4438.95|4438.95|4438.95|4438.95|4438.95|0
1631190580000|2021-09-09 12:29:40|4438.78|4438.78|4438.78|4438.78|4438.78|4438.78|4438.78|4438.78|0
1631190590000|2021-09-09 12:29:50|4438.65|4438.65|4438.48|4438.48|4438.65|4438.65|4438.48|4438.48|0
1631190600000|2021-09-09 12:30:00|4438.61|4438.61|4438.61|4438.61|4438.61|4438.61|4438.61|4438.61|0
1631190650000|2021-09-09 12:30:50|4438.86|4438.86|4438.86|4438.86|4438.86|4438.86|4438.86|4438.86|0
1631190660000|2021-09-09 12:31:00|4438.74|4438.74|4438.74|4438.74|4438.74|4438.74|4438.74|4438.74|0
1631190690000|2021-09-09 12:31:30|4437.5|4437.5|4437.37|4437.37|4437.5|4437.5|4437.37|4437.37|0
1631190730000|2021-09-09 12:32:10|4436.13|4436.13|4436.13|4436.13|4436.13|4436.13|4436.13|4436.13|0
1631190770000|2021-09-09 12:32:50|4436.26|4436.26|4436.26|4436.26|4436.26|4436.26|4436.26|4436.26|0
1631190780000|2021-09-09 12:33:00|4435.02|4435.02|4435.02|4435.02|4435.02|4435.02|4435.02|4435.02|0
1631190840000|2021-09-09 12:34:00|4435.15|4435.15|4435.27|4435.27|4435.27|4435.27|4435.15|4435.15|0
1631190880000|2021-09-09 12:34:40|4435.4|4435.4|4435.4|4435.4|4435.4|4435.4|4435.4|4435.4|0
1631190900000|2021-09-09 12:35:00|4435.15|4435.15|4435.15|4435.15|4435.15|4435.15|4435.15|4435.15|0
1631190910000|2021-09-09 12:35:10|4433.91|4433.91|4433.91|4433.91|4433.91|4433.91|4433.91|4433.91|0
1631190960000|2021-09-09 12:36:00|4434.03|4434.03|4433.78|4433.78|4434.03|4434.03|4433.78|4433.78|0
1631191010000|2021-09-09 12:36:50|4432.54|4432.54|4432.54|4432.54|4432.54|4432.54|4432.54|4432.54|0
1631191030000|2021-09-09 12:37:10|4431.3|4431.3|4431.3|4431.3|4431.3|4431.3|4431.3|4431.3|0
1631191080000|2021-09-09 12:38:00|4431.43|4431.43|4431.43|4431.43|4431.43|4431.43|4431.43|4431.43|0
1631191100000|2021-09-09 12:38:20|4433.91|4433.91|4433.91|4433.91|4433.91|4433.91|4433.91|4433.91|0
1631191140000|2021-09-09 12:39:00|4434.03|4434.03|4434.16|4434.16|4434.16|4434.16|4434.03|4434.03|0
1631191180000|2021-09-09 12:39:40|4434.29|4434.29|4434.12|4434.12|4434.29|4434.29|4434.12|4434.12|0
1631191210000|2021-09-09 12:40:10|4433.99|4433.99|4433.74|4433.74|4433.99|4433.99|4433.74|4433.74|0
1631191360000|2021-09-09 12:42:40|4433.86|4433.86|4433.74|4433.74|4433.86|4433.86|4433.74|4433.74|0
1631191400000|2021-09-09 12:43:20|4433.99|4433.99|4433.99|4433.99|4433.99|4433.99|4433.99|4433.99|0
1631191430000|2021-09-09 12:43:50|4435.23|4435.23|4435.36|4435.36|4435.36|4435.36|4435.23|4435.23|0
1631191440000|2021-09-09 12:44:00|4437.83|4437.83|4437.71|4437.71|4437.83|4437.83|4437.71|4437.71|0
1631191500000|2021-09-09 12:45:00|4437.58|4437.58|4437.58|4437.58|4437.58|4437.58|4437.58|4437.58|0
1631191520000|2021-09-09 12:45:20|4437.45|4437.45|4437.45|4437.45|4437.45|4437.45|4437.45|4437.45|0
1631191530000|2021-09-09 12:45:30|4436.21|4436.21|4436.21|4436.21|4436.21|4436.21|4436.21|4436.21|0
1631191540000|2021-09-09 12:45:40|4436.34|4436.34|4436.47|4436.47|4436.47|4436.47|4436.34|4436.34|0
1631191620000|2021-09-09 12:47:00|4436.59|4436.59|4436.72|4436.72|4436.72|4436.72|4436.59|4436.59|0
1631191640000|2021-09-09 12:47:20|4436.85|4436.85|4438.09|4438.09|4438.09|4438.09|4436.85|4436.85|0
1631191650000|2021-09-09 12:47:30|4439.33|4439.33|4439.33|4439.33|4439.33|4439.33|4439.33|4439.33|0
1631191680000|2021-09-09 12:48:00|4439.58|4439.58|4439.58|4439.58|4439.58|4439.58|4439.58|4439.58|0
1631191710000|2021-09-09 12:48:30|4440.1|4440.1|4440.1|4440.1|4440.1|4440.1|4440.1|4440.1|0
1631191720000|2021-09-09 12:48:40|4440.27|4440.27|4440.39|4440.39|4440.39|4440.39|4440.27|4440.27|0
1631191730000|2021-09-09 12:48:50|4440.27|4440.27|4440.27|4440.27|4440.27|4440.27|4440.27|4440.27|0
1631191770000|2021-09-09 12:49:30|4441.51|4441.51|4441.63|4441.63|4441.63|4441.63|4441.51|4441.51|0
1631191800000|2021-09-09 12:50:00|4441.51|4441.51|4441.51|4441.51|4441.51|4441.51|4441.51|4441.51|0
1631191820000|2021-09-09 12:50:20|4440.14|4440.14|4440.14|4440.14|4440.14|4440.14|4440.14|4440.14|0
1631191830000|2021-09-09 12:50:30|4440.27|4440.27|4440.27|4440.27|4440.27|4440.27|4440.27|4440.27|0
1631191860000|2021-09-09 12:51:00|4441.51|4441.51|4442.01|4442.01|4442.01|4442.01|4441.51|4441.51|0
1631191870000|2021-09-09 12:51:10|4443.25|4443.25|4443.25|4443.25|4443.25|4443.25|4443.25|4443.25|0
1631191890000|2021-09-09 12:51:30|4440.78|4440.78|4440.78|4440.78|4440.78|4440.78|4440.78|4440.78|0
1631191900000|2021-09-09 12:51:40|4440.9|4440.9|4440.9|4440.9|4440.9|4440.9|4440.9|4440.9|0
1631191910000|2021-09-09 12:51:50|4439.66|4439.66|4439.66|4439.66|4439.66|4439.66|4439.66|4439.66|0
1631191950000|2021-09-09 12:52:30|4438.42|4438.42|4438.42|4438.42|4438.42|4438.42|4438.42|4438.42|0
1631191990000|2021-09-09 12:53:10|4438.55|4438.55|4438.81|4438.81|4438.81|4438.81|4438.55|4438.55|0
1631192010000|2021-09-09 12:53:30|4439.19|4439.19|4440.43|4440.43|4440.43|4440.43|4439.19|4439.19|0
1631192050000|2021-09-09 12:54:10|4440.81|4440.81|4440.93|4440.93|4440.93|4440.93|4440.81|4440.81|0
1631192090000|2021-09-09 12:54:50|4441.06|4441.06|4441.06|4441.06|4441.06|4441.06|4441.06|4441.06|0
1631192100000|2021-09-09 12:55:00|4441.31|4441.31|4441.31|4441.31|4441.31|4441.31|4441.31|4441.31|0
1631192110000|2021-09-09 12:55:10|4440.08|4440.08|4440.08|4440.08|4440.08|4440.08|4440.08|4440.08|0
1631192170000|2021-09-09 12:56:10|4438.84|4438.84|4438.84|4438.84|4438.84|4438.84|4438.84|4438.84|0
1631192190000|2021-09-09 12:56:30|4439.09|4439.09|4439.22|4439.22|4439.22|4439.22|4439.09|4439.09|0
1631192200000|2021-09-09 12:56:40|4438.71|4438.71|4438.84|4438.84|4438.84|4438.84|4438.58|4438.58|0
1631192210000|2021-09-09 12:56:50|4438.58|4438.58|4438.58|4438.58|4438.58|4438.58|4438.58|4438.58|0
1631192240000|2021-09-09 12:57:20|4438.45|4438.45|4438.45|4438.45|4438.45|4438.45|4438.45|4438.45|0
1631192260000|2021-09-09 12:57:40|4439.69|4439.69|4439.69|4439.69|4439.69|4439.69|4439.69|4439.69|0
1631192300000|2021-09-09 12:58:20|4439.57|4439.57|4439.57|4439.57|4439.57|4439.57|4439.57|4439.57|0
1631192390000|2021-09-09 12:59:50|4442.05|4442.05|4442.05|4442.05|4442.05|4442.05|4442.05|4442.05|0
1631192440000|2021-09-09 13:00:40|4440.81|4440.81|4440.81|4440.81|4440.81|4440.81|4440.81|4440.81|0
1631192470000|2021-09-09 13:01:10|4440.55|4440.55|4439.31|4439.31|4440.55|4440.55|4439.31|4439.31|0
1631192480000|2021-09-09 13:01:20|4439.44|4439.44|4439.82|4439.82|4439.82|4439.82|4439.44|4439.44|0
1631192490000|2021-09-09 13:01:30|4440.08|4440.08|4440.08|4440.08|4440.08|4440.08|4440.08|4440.08|0
1631192550000|2021-09-09 13:02:30|4440.2|4440.2|4440.2|4440.2|4440.2|4440.2|4440.2|4440.2|0
1631192560000|2021-09-09 13:02:40|4439.82|4439.82|4439.82|4439.82|4439.82|4439.82|4439.82|4439.82|0
1631192580000|2021-09-09 13:03:00|4439.69|4439.69|4439.69|4439.69|4439.69|4439.69|4439.69|4439.69|0
1631192600000|2021-09-09 13:03:20|4438.45|4438.45|4438.45|4438.45|4438.45|4438.45|4438.45|4438.45|0
1631192630000|2021-09-09 13:03:50|4438.33|4438.33|4438.33|4438.33|4438.33|4438.33|4438.33|4438.33|0
1631192660000|2021-09-09 13:04:20|4438.07|4438.07|4438.07|4438.07|4438.07|4438.07|4438.07|4438.07|0
1631192750000|2021-09-09 13:05:50|4437.95|4437.95|4437.95|4437.95|4437.95|4437.95|4437.95|4437.95|0
1631192760000|2021-09-09 13:06:00|4437.82|4437.82|4437.82|4437.82|4437.82|4437.82|4437.82|4437.82|0
1631192770000|2021-09-09 13:06:10|4438.07|4438.07|4437.95|4437.95|4438.07|4438.07|4437.95|4437.95|0
1631192820000|2021-09-09 13:07:00|4439.19|4439.19|4440.43|4440.43|4440.68|4440.68|4439.19|4439.19|0
1631192850000|2021-09-09 13:07:30|4441.66|4441.66|4441.66|4441.66|4441.66|4441.66|4441.66|4441.66|0
1631192860000|2021-09-09 13:07:40|4442.9|4442.9|4445.38|4445.38|4445.38|4445.38|4442.9|4442.9|0
1631192880000|2021-09-09 13:08:00|4445|4445|4445|4445|4445|4445|4445|4445|0
1631192890000|2021-09-09 13:08:10|4445.17|4445.17|4445.17|4445.17|4445.17|4445.17|4445.17|4445.17|0
1631193000000|2021-09-09 13:10:00|4443.93|4443.93|4443.93|4443.93|4443.93|4443.93|4443.93|4443.93|0
1631193030000|2021-09-09 13:10:30|4442.69|4442.69|4442.69|4442.69|4442.69|4442.69|4442.69|4442.69|0
1631193110000|2021-09-09 13:11:50|4441.46|4441.46|4441.46|4441.46|4441.46|4441.46|4441.46|4441.46|0
1631193160000|2021-09-09 13:12:40|4440.22|4440.22|4440.22|4440.22|4440.22|4440.22|4440.22|4440.22|0
1631193170000|2021-09-09 13:12:50|4440.09|4440.09|4440.09|4440.09|4440.09|4440.09|4440.09|4440.09|0
1631193290000|2021-09-09 13:14:50|4439.92|4439.92|4439.92|4439.92|4439.92|4439.92|4439.92|4439.92|0
1631193350000|2021-09-09 13:15:50|4440.43|4440.43|4440.43|4440.43|4440.43|4440.43|4440.3|4440.3|0
1631193360000|2021-09-09 13:16:00|4440.3|4440.3|4441.29|4441.29|4441.29|4441.29|4440.3|4440.3|0
1631193370000|2021-09-09 13:16:10|4441.41|4441.41|4441.41|4441.41|4441.41|4441.41|4441.41|4441.41|0
1631193380000|2021-09-09 13:16:20|4440.17|4440.17|4441.41|4441.41|4441.41|4441.41|4440.17|4440.17|0
1631193460000|2021-09-09 13:17:40|4441.92|4441.92|4442.05|4442.05|4442.05|4442.05|4441.92|4441.92|0
1631193540000|2021-09-09 13:19:00|4442.22|4442.22|4442.22|4442.22|4442.22|4442.22|4442.22|4442.22|0
1631193550000|2021-09-09 13:19:10|4442.34|4442.34|4442.34|4442.34|4442.34|4442.34|4442.34|4442.34|0
1631193600000|2021-09-09 13:20:00|4442.22|4442.22|4442.34|4442.34|4442.34|4442.34|4442.22|4442.22|0
1631193710000|2021-09-09 13:21:50|4442.22|4442.22|4442.22|4442.22|4442.22|4442.22|4442.22|4442.22|0
1631193730000|2021-09-09 13:22:10|4440.98|4440.98|4440.98|4440.98|4440.98|4440.98|4440.98|4440.98|0
1631193750000|2021-09-09 13:22:30|4440.85|4440.85|4441.11|4441.11|4441.23|4441.23|4440.85|4440.85|0
1631193820000|2021-09-09 13:23:40|4440.94|4440.94|4440.94|4440.94|4440.94|4440.94|4440.94|4440.94|0
1631193840000|2021-09-09 13:24:00|4439.7|4439.7|4439.7|4439.7|4439.7|4439.7|4439.7|4439.7|0
1631193860000|2021-09-09 13:24:20|4438.46|4438.46|4438.46|4438.46|4438.46|4438.46|4435.98|4435.98|0
1631193900000|2021-09-09 13:25:00|4435.98|4435.98|4435.98|4435.98|4437.22|4437.22|4435.98|4435.98|0
1631193960000|2021-09-09 13:26:00|4434.74|4434.74|4434.74|4434.74|4434.74|4434.74|4434.74|4434.74|0
1631193970000|2021-09-09 13:26:10|4435.98|4435.98|4435.98|4435.98|4435.98|4435.98|4435.98|4435.98|0
1631194010000|2021-09-09 13:26:50|4433.5|4433.5|4435.98|4435.98|4435.98|4435.98|4433.5|4433.5|0
1631194070000|2021-09-09 13:27:50|4434.74|4434.74|4433.5|4433.5|4434.74|4434.74|4433.5|4433.5|0
1631194080000|2021-09-09 13:28:00|4432.26|4432.26|4432.26|4432.26|4432.26|4432.26|4432.26|4432.26|0
1631194100000|2021-09-09 13:28:20|4429.78|4429.78|4429.78|4429.78|4429.78|4429.78|4429.78|4429.78|0
1631194150000|2021-09-09 13:29:10|4429.66|4429.66|4429.66|4429.66|4429.66|4429.66|4429.66|4429.66|0
1631194170000|2021-09-09 13:29:30|4429.53|4429.53|4429.53|4429.53|4429.53|4429.53|4429.53|4429.53|0
1631194200000|2021-09-09 13:30:00|4429.66|4429.66|4429.66|4429.66|4429.66|4429.66|4429.66|4429.66|0
1631194210000|2021-09-09 13:30:10|4429.78|4429.78|4429.53|4429.53|4429.78|4429.78|4429.53|4429.53|0
1631194220000|2021-09-09 13:30:20|4430.77|4430.77|4430.77|4430.77|4430.77|4430.77|4430.77|4430.77|0
1631194230000|2021-09-09 13:30:30|4433.25|4433.25|4433.37|4433.37|4433.37|4433.37|4433.25|4433.25|0
1631194280000|2021-09-09 13:31:20|4434.61|4434.61|4434.61|4434.61|4434.61|4434.61|4434.61|4434.61|0
1631194290000|2021-09-09 13:31:30|4435.85|4435.85|4433.37|4433.37|4435.85|4435.85|4433.37|4433.37|0
1631194320000|2021-09-09 13:32:00|4433.03|4433.03|4431.79|4431.79|4433.03|4433.03|4431.79|4431.79|0
1631194330000|2021-09-09 13:32:10|4431.92|4431.92|4433.5|4433.5|4433.5|4433.5|4431.92|4431.92|0
1631194350000|2021-09-09 13:32:30|4433.62|4433.62|4433.62|4433.62|4433.62|4433.62|4433.62|4433.62|0
1631194440000|2021-09-09 13:34:00|4433.88|4433.88|4433.62|4433.62|4433.88|4433.88|4433.62|4433.62|0
1631194450000|2021-09-09 13:34:10|4434.86|4434.86|4436.1|4436.1|4436.1|4436.1|4434.86|4434.86|0
1631194460000|2021-09-09 13:34:20|4437.34|4437.34|4437.34|4437.34|4437.34|4437.34|4437.34|4437.34|0
1631194500000|2021-09-09 13:35:00|4437.59|4437.59|4437.98|4437.98|4437.98|4437.98|4437.47|4437.47|0
1631194560000|2021-09-09 13:36:00|4439.21|4439.21|4439.21|4439.21|4439.21|4439.21|4439.21|4439.21|0
1631194580000|2021-09-09 13:36:20|4439.38|4439.38|4439|4439|4439.38|4439.38|4439|4439|0
1631194600000|2021-09-09 13:36:40|4439.13|4439.13|4439.13|4439.13|4439.13|4439.13|4439.13|4439.13|0
1631194630000|2021-09-09 13:37:10|4439.26|4439.26|4439.77|4439.77|4439.77|4439.77|4439.26|4439.26|0
1631194650000|2021-09-09 13:37:30|4441|4441|4442.24|4442.24|4442.24|4442.24|4441|4441|0
1631194670000|2021-09-09 13:37:50|4442.5|4442.5|4442.37|4442.37|4442.5|4442.5|4442.37|4442.37|0
1631194680000|2021-09-09 13:38:00|4442.24|4442.24|4442.24|4442.24|4442.24|4442.24|4442.24|4442.24|0
1631194700000|2021-09-09 13:38:20|4441.99|4441.99|4441.99|4441.99|4441.99|4441.99|4441.99|4441.99|0
1631194710000|2021-09-09 13:38:30|4443.23|4443.23|4443.23|4443.23|4443.23|4443.23|4443.23|4443.23|0
1631194760000|2021-09-09 13:39:20|4444.47|4444.47|4444.47|4444.47|4444.47|4444.47|4444.47|4444.47|0
1631194770000|2021-09-09 13:39:30|4444.09|4444.09|4443.96|4443.96|4444.09|4444.09|4443.96|4443.96|0
1631194820000|2021-09-09 13:40:20|4444.09|4444.09|4444.09|4444.09|4444.09|4444.09|4444.09|4444.09|0
1631194830000|2021-09-09 13:40:30|4444.21|4444.21|4444.21|4444.21|4444.21|4444.21|4444.21|4444.21|0
1631194840000|2021-09-09 13:40:40|4445.45|4445.45|4445.45|4445.45|4445.45|4445.45|4445.45|4445.45|0
1631194850000|2021-09-09 13:40:50|4445.58|4445.58|4445.58|4445.58|4445.58|4445.58|4445.58|4445.58|0
1631194910000|2021-09-09 13:41:50|4444.34|4444.34|4444.21|4444.21|4444.34|4444.34|4444.21|4444.21|0
1631194920000|2021-09-09 13:42:00|4444.47|4444.47|4444.6|4444.6|4444.6|4444.6|4444.47|4444.47|0
1631194960000|2021-09-09 13:42:40|4443.36|4443.36|4443.36|4443.36|4443.36|4443.36|4443.36|4443.36|0
1631195000000|2021-09-09 13:43:20|4442.12|4442.12|4441.86|4441.86|4442.12|4442.12|4441.86|4441.86|0
1631195030000|2021-09-09 13:43:50|4440.62|4440.62|4440.62|4440.62|4440.62|4440.62|4440.62|4440.62|0
1631195070000|2021-09-09 13:44:30|4440.37|4440.37|4440.37|4440.37|4440.37|4440.37|4440.37|4440.37|0
1631195090000|2021-09-09 13:44:50|4440.2|4440.2|4440.2|4440.2|4440.2|4440.2|4440.2|4440.2|0
1631195100000|2021-09-09 13:45:00|4441.44|4441.44|4442.68|4442.68|4442.68|4442.68|4441.44|4441.44|0
1631195110000|2021-09-09 13:45:10|4443.92|4443.92|4443.92|4443.92|4443.92|4443.92|4443.92|4443.92|0
1631195130000|2021-09-09 13:45:30|4443.66|4443.66|4442.3|4442.3|4443.66|4443.66|4442.3|4442.3|0
1631195160000|2021-09-09 13:46:00|4441.06|4441.06|4439.82|4439.82|4441.06|4441.06|4439.82|4439.82|0
1631195170000|2021-09-09 13:46:10|4438.58|4438.58|4438.45|4438.45|4438.58|4438.58|4438.45|4438.45|0
1631195180000|2021-09-09 13:46:20|4438.33|4438.33|4438.58|4438.58|4438.58|4438.58|4438.33|4438.33|0
1631195190000|2021-09-09 13:46:30|4438.45|4438.45|4438.45|4438.45|4438.45|4438.45|4438.45|4438.45|0
1631195210000|2021-09-09 13:46:50|4437.21|4437.21|4437.09|4437.09|4437.21|4437.21|4437.09|4437.09|0
1631195220000|2021-09-09 13:47:00|4435.59|4435.59|4436.83|4436.83|4436.83|4436.83|4435.59|4435.59|0
1631195260000|2021-09-09 13:47:40|4438.07|4438.07|4438.07|4438.07|4438.07|4438.07|4438.07|4438.07|0
1631195320000|2021-09-09 13:48:40|4436.83|4436.83|4436.66|4436.66|4436.83|4436.83|4436.66|4436.66|0
1631195330000|2021-09-09 13:48:50|4435.42|4435.42|4435.42|4435.42|4435.42|4435.42|4435.42|4435.42|0
1631195410000|2021-09-09 13:50:10|4435.29|4435.29|4435.04|4435.04|4435.29|4435.29|4435.04|4435.04|0
1631195430000|2021-09-09 13:50:30|4436.28|4436.28|4436.28|4436.28|4436.28|4436.28|4436.28|4436.28|0
1631195460000|2021-09-09 13:51:00|4436.41|4436.41|4436.41|4436.41|4436.41|4436.41|4436.41|4436.41|0
1631195490000|2021-09-09 13:51:30|4437.65|4437.65|4437.65|4437.65|4437.65|4437.65|4437.65|4437.65|0
1631195500000|2021-09-09 13:51:40|4437.77|4437.77|4437.77|4437.77|4437.77|4437.77|4437.77|4437.77|0
1631195520000|2021-09-09 13:52:00|4437.9|4437.9|4437.9|4437.9|4437.9|4437.9|4437.9|4437.9|0
1631195530000|2021-09-09 13:52:10|4440.38|4440.38|4440.38|4440.38|4440.38|4440.38|4440.38|4440.38|0
1631195540000|2021-09-09 13:52:20|4440.25|4440.25|4440.12|4440.12|4440.25|4440.25|4440.12|4440.12|0
1631195580000|2021-09-09 13:53:00|4440|4440|4440|4440|4440|4440|4440|4440|0
1631195590000|2021-09-09 13:53:10|4440.12|4440.12|4440.12|4440.12|4440.12|4440.12|4440.12|4440.12|0
1631195600000|2021-09-09 13:53:20|4439.87|4439.87|4439.87|4439.87|4439.87|4439.87|4439.87|4439.87|0
1631195640000|2021-09-09 13:54:00|4439.74|4439.74|4439.74|4439.74|4439.74|4439.74|4439.74|4439.74|0
1631195670000|2021-09-09 13:54:30|4439.87|4439.87|4439.87|4439.87|4439.87|4439.87|4439.87|4439.87|0
1631195700000|2021-09-09 13:55:00|4439.49|4439.49|4437.14|4437.14|4439.49|4439.49|4437.01|4437.01|0
1631195720000|2021-09-09 13:55:20|4437.26|4437.26|4437.39|4437.39|4437.39|4437.39|4437.26|4437.26|0
1631195760000|2021-09-09 13:56:00|4437.52|4437.52|4436.28|4436.28|4437.52|4437.52|4436.28|4436.28|0
1631195790000|2021-09-09 13:56:30|4435.04|4435.04|4435.04|4435.04|4435.04|4435.04|4435.04|4435.04|0
1631195800000|2021-09-09 13:56:40|4436.28|4436.28|4436.28|4436.28|4436.28|4436.28|4436.28|4436.28|0
1631195820000|2021-09-09 13:57:00|4436.15|4436.15|4436.15|4436.15|4436.15|4436.15|4436.15|4436.15|0
1631195870000|2021-09-09 13:57:50|4436.28|4436.28|4436.53|4436.53|4436.53|4436.53|4436.28|4436.28|0
1631195930000|2021-09-09 13:58:50|4437.77|4437.77|4439.27|4439.27|4439.27|4439.27|4437.77|4437.77|0
1631195940000|2021-09-09 13:59:00|4439.39|4439.39|4439.27|4439.27|4439.39|4439.39|4439.27|4439.27|0
1631195950000|2021-09-09 13:59:10|4439.09|4439.09|4439.09|4439.09|4439.09|4439.09|4439.09|4439.09|0
1631195990000|2021-09-09 13:59:50|4437.85|4437.85|4437.85|4437.85|4437.85|4437.85|4437.85|4437.85|0
1631196010000|2021-09-09 14:00:10|4438.11|4438.11|4438.11|4438.11|4438.11|4438.11|4438.11|4438.11|0
1631196020000|2021-09-09 14:00:20|4439.35|4439.35|4438.11|4438.11|4439.35|4439.35|4438.11|4438.11|0
1631196070000|2021-09-09 14:01:10|4438.24|4438.24|4438.11|4438.11|4438.24|4438.24|4438.11|4438.11|0
1631196080000|2021-09-09 14:01:20|4437.98|4437.98|4437.85|4437.85|4437.98|4437.98|4437.85|4437.85|0
1631196100000|2021-09-09 14:01:40|4438.11|4438.11|4438.11|4438.11|4438.11|4438.11|4438.11|4438.11|0
1631196120000|2021-09-09 14:02:00|4438.24|4438.24|4439.47|4439.47|4439.47|4439.47|4438.24|4438.24|0
1631196130000|2021-09-09 14:02:10|4439.6|4439.6|4439.86|4439.86|4439.86|4439.86|4439.6|4439.6|0
1631196180000|2021-09-09 14:03:00|4441.09|4441.09|4441.43|4441.43|4441.43|4441.43|4441.09|4441.09|0
1631196260000|2021-09-09 14:04:20|4441.26|4441.26|4441.26|4441.26|4441.26|4441.26|4441.09|4441.09|0
1631196270000|2021-09-09 14:04:30|4441.44|4441.44|4441.44|4441.44|4441.44|4441.44|4441.44|4441.44|0
1631196280000|2021-09-09 14:04:40|4441.56|4441.56|4444.17|4444.17|4444.17|4444.17|4441.56|4441.56|0
1631196300000|2021-09-09 14:05:00|4442.93|4442.93|4442.93|4442.93|4442.93|4442.93|4442.93|4442.93|0
1631196310000|2021-09-09 14:05:10|4442.8|4442.8|4442.68|4442.68|4442.8|4442.8|4442.68|4442.68|0
1631196340000|2021-09-09 14:05:40|4442.8|4442.8|4442.8|4442.8|4442.8|4442.8|4442.8|4442.8|0
1631196390000|2021-09-09 14:06:30|4442.68|4442.68|4442.68|4442.68|4442.68|4442.68|4442.68|4442.68|0
1631196400000|2021-09-09 14:06:40|4442.42|4442.42|4442.42|4442.42|4442.42|4442.42|4442.42|4442.42|0
1631196410000|2021-09-09 14:06:50|4442.3|4442.3|4442.3|4442.3|4442.3|4442.3|4442.3|4442.3|0
1631196430000|2021-09-09 14:07:10|4444.77|4444.77|4444.77|4444.77|4444.77|4444.77|4444.77|4444.77|0
1631196440000|2021-09-09 14:07:20|4444.65|4444.65|4444.65|4444.65|4444.9|4444.9|4444.65|4444.65|0
1631196450000|2021-09-09 14:07:30|4444.52|4444.52|4444.77|4444.77|4444.77|4444.77|4444.52|4444.52|0
1631196470000|2021-09-09 14:07:50|4444.9|4444.9|4444.65|4444.65|4444.9|4444.9|4444.65|4444.65|0
1631196500000|2021-09-09 14:08:20|4443.41|4443.41|4443.41|4443.41|4443.53|4443.53|4443.41|4443.41|0
1631196510000|2021-09-09 14:08:30|4444.65|4444.65|4444.65|4444.65|4444.65|4444.65|4444.65|4444.65|0
1631196530000|2021-09-09 14:08:50|4444.52|4444.52|4444.65|4444.65|4444.65|4444.65|4444.52|4444.52|0
1631196540000|2021-09-09 14:09:00|4444.77|4444.77|4444.77|4444.77|4444.77|4444.77|4444.77|4444.77|0
1631196560000|2021-09-09 14:09:20|4443.53|4443.53|4443.53|4443.53|4443.53|4443.53|4443.53|4443.53|0
1631196570000|2021-09-09 14:09:30|4443.41|4443.41|4443.41|4443.41|4443.41|4443.41|4443.41|4443.41|0
1631196580000|2021-09-09 14:09:40|4443.28|4443.28|4443.28|4443.28|4443.28|4443.28|4443.28|4443.28|0
1631196590000|2021-09-09 14:09:50|4443.15|4443.15|4443.15|4443.15|4443.15|4443.15|4443.15|4443.15|0
1631196620000|2021-09-09 14:10:20|4444.39|4444.39|4444.39|4444.39|4444.39|4444.39|4444.39|4444.39|0
1631196630000|2021-09-09 14:10:30|4444.14|4444.14|4444.14|4444.14|4444.14|4444.14|4444.14|4444.14|0
1631196640000|2021-09-09 14:10:40|4444.01|4444.01|4444.01|4444.01|4444.01|4444.01|4444.01|4444.01|0
1631196670000|2021-09-09 14:11:10|4445.25|4445.25|4446.36|4446.36|4446.49|4446.49|4445.25|4445.25|0
1631196750000|2021-09-09 14:12:30|4446.62|4446.62|4446.36|4446.36|4446.62|4446.62|4446.36|4446.36|0
1631196780000|2021-09-09 14:13:00|4447.6|4447.6|4447.35|4447.35|4447.6|4447.6|4447.35|4447.35|0
1631196790000|2021-09-09 14:13:10|4446.11|4446.11|4446.11|4446.11|4446.11|4446.11|4446.11|4446.11|0
1631196820000|2021-09-09 14:13:40|4444.87|4444.87|4444.87|4444.87|4444.87|4444.87|4444.87|4444.87|0
1631196840000|2021-09-09 14:14:00|4445|4445|4445|4445|4445|4445|4445|4445|0
1631196850000|2021-09-09 14:14:10|4444.87|4444.87|4445.04|4445.04|4445.04|4445.04|4444.87|4444.87|0
1631196870000|2021-09-09 14:14:30|4445.17|4445.17|4443.8|4443.8|4445.17|4445.17|4443.8|4443.8|0
1631196880000|2021-09-09 14:14:40|4443.67|4443.67|4443.67|4443.67|4443.67|4443.67|4443.67|4443.67|0
1631196900000|2021-09-09 14:15:00|4443.55|4443.55|4444.79|4444.79|4444.79|4444.79|4443.55|4443.55|0
1631196910000|2021-09-09 14:15:10|4443.55|4443.55|4443.55|4443.55|4443.55|4443.55|4443.55|4443.55|0
1631196920000|2021-09-09 14:15:20|4443.42|4443.42|4443.42|4443.42|4443.42|4443.42|4443.42|4443.42|0
1631196930000|2021-09-09 14:15:30|4440.94|4440.94|4440.94|4440.94|4440.94|4440.94|4440.94|4440.94|0
1631196940000|2021-09-09 14:15:40|4437.22|4437.22|4437.22|4437.22|4437.22|4437.22|4437.22|4437.22|0
1631196960000|2021-09-09 14:16:00|4439.7|4439.7|4439.7|4439.7|4439.7|4439.7|4439.7|4439.7|0
1631197020000|2021-09-09 14:17:00|4439.83|4439.83|4439.83|4439.83|4439.83|4439.83|4439.83|4439.83|0
1631197030000|2021-09-09 14:17:10|4439.96|4439.96|4439.96|4439.96|4439.96|4439.96|4439.96|4439.96|0
1631197040000|2021-09-09 14:17:20|4441.2|4441.2|4441.2|4441.2|4441.2|4441.2|4441.2|4441.2|0
1631197050000|2021-09-09 14:17:30|4442.43|4442.43|4442.43|4442.43|4442.43|4442.43|4442.43|4442.43|0
1631197060000|2021-09-09 14:17:40|4442.69|4442.69|4442.43|4442.43|4442.69|4442.69|4442.43|4442.43|0
1631197080000|2021-09-09 14:18:00|4442.31|4442.31|4442.31|4442.31|4442.31|4442.31|4442.31|4442.31|0
1631197090000|2021-09-09 14:18:10|4442.18|4442.18|4442.18|4442.18|4442.18|4442.18|4442.18|4442.18|0
1631197130000|2021-09-09 14:18:50|4442.05|4442.05|4442.43|4442.43|4442.43|4442.43|4442.05|4442.05|0
1631197180000|2021-09-09 14:19:40|4442.05|4442.05|4442.05|4442.05|4442.05|4442.05|4442.05|4442.05|0
1631197200000|2021-09-09 14:20:00|4442.18|4442.18|4441.07|4441.07|4442.18|4442.18|4440.94|4440.94|0
1631197230000|2021-09-09 14:20:30|4442.31|4442.31|4442.31|4442.31|4442.31|4442.31|4442.31|4442.31|0
1631197240000|2021-09-09 14:20:40|4442.69|4442.69|4442.69|4442.69|4442.69|4442.69|4442.69|4442.69|0
1631197270000|2021-09-09 14:21:10|4442.56|4442.56|4442.56|4442.56|4442.56|4442.56|4442.56|4442.56|0
1631197280000|2021-09-09 14:21:20|4441.32|4441.32|4441.32|4441.32|4441.32|4441.32|4441.32|4441.32|0
1631197290000|2021-09-09 14:21:30|4441.49|4441.49|4441.84|4441.84|4441.84|4441.84|4441.49|4441.49|0
1631197310000|2021-09-09 14:21:50|4441.97|4441.97|4441.97|4441.97|4441.97|4441.97|4441.97|4441.97|0
1631197320000|2021-09-09 14:22:00|4441.84|4441.84|4441.71|4441.71|4441.84|4441.84|4441.71|4441.71|0
1631197370000|2021-09-09 14:22:50|4441.54|4441.54|4441.54|4441.54|4441.54|4441.54|4441.54|4441.54|0
1631197390000|2021-09-09 14:23:10|4441.79|4441.79|4441.79|4441.79|4441.79|4441.79|4441.79|4441.79|0
1631197410000|2021-09-09 14:23:30|4440.55|4440.55|4439.32|4439.32|4440.55|4440.55|4439.32|4439.32|0
1631197420000|2021-09-09 14:23:40|4439.06|4439.06|4439.19|4439.19|4439.19|4439.19|4438.93|4438.93|0
1631197440000|2021-09-09 14:24:00|4439.32|4439.32|4439.7|4439.7|4439.7|4439.7|4439.32|4439.32|0
1631197460000|2021-09-09 14:24:20|4439.82|4439.82|4439.44|4439.44|4439.82|4439.82|4439.32|4439.32|0
1631197470000|2021-09-09 14:24:30|4439.32|4439.32|4439.06|4439.06|4439.32|4439.32|4439.06|4439.06|0
1631197490000|2021-09-09 14:24:50|4438.93|4438.93|4438.81|4438.81|4438.93|4438.93|4438.81|4438.81|0
1631197500000|2021-09-09 14:25:00|4439.06|4439.06|4439.06|4439.06|4439.06|4439.06|4439.06|4439.06|0
1631197530000|2021-09-09 14:25:30|4440.3|4440.3|4441.54|4441.54|4441.54|4441.54|4440.3|4440.3|0
1631197540000|2021-09-09 14:25:40|4441.92|4441.92|4441.92|4441.92|4441.92|4441.92|4441.92|4441.92|0
1631197550000|2021-09-09 14:25:50|4441.67|4441.67|4441.67|4441.67|4441.67|4441.67|4441.67|4441.67|0
1631197560000|2021-09-09 14:26:00|4441.92|4441.92|4441.79|4441.79|4441.92|4441.92|4441.79|4441.79|0
1631197580000|2021-09-09 14:26:20|4440.55|4440.55|4440.55|4440.55|4440.55|4440.55|4440.55|4440.55|0
1631197590000|2021-09-09 14:26:30|4440.68|4440.68|4440.68|4440.68|4440.68|4440.68|4440.68|4440.68|0
1631197620000|2021-09-09 14:27:00|4443.16|4443.16|4441.92|4441.92|4443.16|4443.16|4441.92|4441.92|0
1631197640000|2021-09-09 14:27:20|4443.16|4443.16|4443.16|4443.16|4443.16|4443.16|4443.16|4443.16|0
1631197650000|2021-09-09 14:27:30|4443.29|4443.29|4443.29|4443.29|4443.29|4443.29|4443.29|4443.29|0
1631197660000|2021-09-09 14:27:40|4443.41|4443.41|4443.41|4443.41|4443.41|4443.41|4443.41|4443.41|0
1631197680000|2021-09-09 14:28:00|4443.29|4443.29|4443.29|4443.29|4443.29|4443.29|4443.29|4443.29|0
1631197690000|2021-09-09 14:28:10|4443.16|4443.16|4441.79|4441.79|4443.16|4443.16|4441.79|4441.79|0
1631197720000|2021-09-09 14:28:40|4440.43|4440.43|4440.43|4440.43|4440.43|4440.43|4440.43|4440.43|0
1631197740000|2021-09-09 14:29:00|4441.67|4441.67|4441.67|4441.67|4441.67|4441.67|4441.67|4441.67|0
1631197760000|2021-09-09 14:29:20|4441.84|4441.84|4441.84|4441.84|4441.84|4441.84|4441.84|4441.84|0
1631197800000|2021-09-09 14:30:00|4441.67|4441.67|4441.67|4441.67|4441.67|4441.67|4441.67|4441.67|0
1631197820000|2021-09-09 14:30:20|4441.92|4441.92|4441.92|4441.92|4441.92|4441.92|4441.92|4441.92|0
1631197860000|2021-09-09 14:31:00|4443.16|4443.16|4443.16|4443.16|4443.16|4443.16|4443.16|4443.16|0
1631197920000|2021-09-09 14:32:00|4444.4|4444.4|4444.4|4444.4|4444.4|4444.4|4444.4|4444.4|0
1631197930000|2021-09-09 14:32:10|4444.53|4444.53|4444.53|4444.53|4444.53|4444.53|4444.53|4444.53|0
1631197940000|2021-09-09 14:32:20|4444.4|4444.4|4444.53|4444.53|4444.53|4444.53|4444.4|4444.4|0
1631197950000|2021-09-09 14:32:30|4444.66|4444.66|4444.78|4444.78|4444.78|4444.78|4444.66|4444.66|0
1631197960000|2021-09-09 14:32:40|4444.66|4444.66|4444.78|4444.78|4444.78|4444.78|4444.66|4444.66|0
1631197970000|2021-09-09 14:32:50|4444.66|4444.66|4444.66|4444.66|4444.66|4444.66|4444.66|4444.66|0
1631197980000|2021-09-09 14:33:00|4444.49|4444.49|4444.49|4444.49|4444.49|4444.49|4444.49|4444.49|0
1631198010000|2021-09-09 14:33:30|4444.61|4444.61|4443.25|4443.25|4444.61|4444.61|4443.25|4443.25|0
1631198020000|2021-09-09 14:33:40|4443.37|4443.37|4443.88|4443.88|4443.88|4443.88|4443.37|4443.37|0
1631198030000|2021-09-09 14:33:50|4443.75|4443.75|4443.75|4443.75|4443.75|4443.75|4443.75|4443.75|0
1631198040000|2021-09-09 14:34:00|4443.63|4443.63|4443.63|4443.63|4443.63|4443.63|4443.63|4443.63|0
1631198050000|2021-09-09 14:34:10|4444.01|4444.01|4444.01|4444.01|4444.01|4444.01|4444.01|4444.01|0
1631198060000|2021-09-09 14:34:20|4444.13|4444.13|4444.13|4444.13|4444.13|4444.13|4444.13|4444.13|0
1631198070000|2021-09-09 14:34:30|4444.39|4444.39|4444.39|4444.39|4444.39|4444.39|4444.39|4444.39|0
1631198080000|2021-09-09 14:34:40|4444.13|4444.13|4444.13|4444.13|4444.13|4444.13|4444.13|4444.13|0
1631198090000|2021-09-09 14:34:50|4444.26|4444.26|4444.13|4444.13|4444.26|4444.26|4444.13|4444.13|0
1631198100000|2021-09-09 14:35:00|4444.26|4444.26|4444.52|4444.52|4444.52|4444.52|4444.26|4444.26|0
1631198110000|2021-09-09 14:35:10|4444.77|4444.77|4444.77|4444.77|4444.77|4444.77|4444.77|4444.77|0
1631198130000|2021-09-09 14:35:30|4446.01|4446.01|4446.26|4446.26|4446.26|4446.26|4446.01|4446.01|0
1631198140000|2021-09-09 14:35:40|4446.14|4446.14|4446.14|4446.14|4446.14|4446.14|4446.14|4446.14|0
1631198150000|2021-09-09 14:35:50|4444.9|4444.9|4444.77|4444.77|4444.9|4444.9|4444.77|4444.77|0
1631198160000|2021-09-09 14:36:00|4444.64|4444.64|4444.64|4444.64|4444.64|4444.64|4444.64|4444.64|0
1631198170000|2021-09-09 14:36:10|4444.77|4444.77|4444.9|4444.9|4444.9|4444.9|4444.77|4444.77|0
1631198180000|2021-09-09 14:36:20|4445.15|4445.15|4445.15|4445.15|4445.15|4445.15|4445.15|4445.15|0
1631198200000|2021-09-09 14:36:40|4445.28|4445.28|4445.28|4445.28|4445.28|4445.28|4445.28|4445.28|0
1631198220000|2021-09-09 14:37:00|4445.4|4445.4|4446.04|4446.04|4446.04|4446.04|4445.4|4445.4|0
1631198230000|2021-09-09 14:37:10|4447.28|4447.28|4447.28|4447.28|4447.28|4447.28|4447.28|4447.28|0
1631198240000|2021-09-09 14:37:20|4447.41|4447.41|4447.41|4447.41|4447.41|4447.41|4447.41|4447.41|0
1631198250000|2021-09-09 14:37:30|4447.28|4447.28|4447.28|4447.28|4447.28|4447.28|4447.28|4447.28|0
1631198260000|2021-09-09 14:37:40|4447.15|4447.15|4447.28|4447.28|4447.28|4447.28|4447.15|4447.15|0
1631198270000|2021-09-09 14:37:50|4447.15|4447.15|4447.15|4447.15|4447.15|4447.15|4447.15|4447.15|0
1631198280000|2021-09-09 14:38:00|4447.28|4447.28|4447.28|4447.28|4447.79|4447.79|4447.28|4447.28|0
1631198290000|2021-09-09 14:38:10|4447.53|4447.53|4447.53|4447.53|4447.53|4447.53|4447.53|4447.53|0
1631198300000|2021-09-09 14:38:20|4447.66|4447.66|4447.7|4447.7|4447.7|4447.7|4447.53|4447.53|0
1631198310000|2021-09-09 14:38:30|4447.58|4447.58|4447.58|4447.58|4447.58|4447.58|4447.58|4447.58|0
1631198320000|2021-09-09 14:38:40|4446.34|4446.34|4446.34|4446.34|4446.34|4446.34|4446.34|4446.34|0
1631198330000|2021-09-09 14:38:50|4446.72|4446.72|4446.59|4446.59|4446.97|4446.97|4446.34|4446.34|0
1631198340000|2021-09-09 14:39:00|4446.46|4446.46|4446.46|4446.46|4446.46|4446.46|4446.46|4446.46|0
1631198350000|2021-09-09 14:39:10|4446.34|4446.34|4446.08|4446.08|4446.34|4446.34|4446.08|4446.08|0
1631198360000|2021-09-09 14:39:20|4445.7|4445.7|4445.57|4445.57|4445.7|4445.7|4445.57|4445.57|0
1631198370000|2021-09-09 14:39:30|4445.45|4445.45|4445.45|4445.45|4445.45|4445.45|4445.45|4445.45|0
1631198380000|2021-09-09 14:39:40|4445.96|4445.96|4445.96|4445.96|4446.21|4446.21|4445.96|4445.96|0
1631198400000|2021-09-09 14:40:00|4446.46|4446.46|4446.46|4446.46|4446.72|4446.72|4446.46|4446.46|0
1631198410000|2021-09-09 14:40:10|4446.21|4446.21|4445.96|4445.96|4446.21|4446.21|4445.96|4445.96|0
1631198420000|2021-09-09 14:40:20|4445.83|4445.83|4445.96|4445.96|4446.08|4446.08|4445.83|4445.83|0
1631198430000|2021-09-09 14:40:30|4445.7|4445.7|4445.83|4445.83|4445.83|4445.83|4445.57|4445.57|0
1631198470000|2021-09-09 14:41:10|4446.08|4446.08|4446.08|4446.08|4446.08|4446.08|4446.08|4446.08|0
1631198480000|2021-09-09 14:41:20|4446.21|4446.21|4446.21|4446.21|4446.21|4446.21|4446.21|4446.21|0
1631198500000|2021-09-09 14:41:40|4446.34|4446.34|4446.34|4446.34|4446.34|4446.34|4446.34|4446.34|0
1631198510000|2021-09-09 14:41:50|4446.46|4446.46|4446.46|4446.46|4446.46|4446.46|4446.46|4446.46|0
1631198530000|2021-09-09 14:42:10|4447.7|4447.7|4447.7|4447.7|4447.7|4447.7|4447.7|4447.7|0
1631198570000|2021-09-09 14:42:50|4447.32|4447.32|4449.8|4449.8|4449.8|4449.8|4447.32|4447.32|0
1631198580000|2021-09-09 14:43:00|4448.56|4448.56|4452.28|4452.28|4452.28|4452.28|4448.56|4448.56|0
1631198630000|2021-09-09 14:43:50|4452.53|4452.53|4452.66|4452.66|4452.66|4452.66|4452.53|4452.53|0
1631198700000|2021-09-09 14:45:00|4452.79|4452.79|4453.55|4453.55|4453.55|4453.55|4452.79|4452.79|0
1631198730000|2021-09-09 14:45:30|4453.29|4453.29|4453.17|4453.17|4453.29|4453.29|4453.17|4453.17|0
1631198740000|2021-09-09 14:45:40|4453.04|4453.04|4453.04|4453.04|4453.04|4453.04|4453.04|4453.04|0
1631198770000|2021-09-09 14:46:10|4453.21|4453.21|4453.21|4453.21|4453.21|4453.21|4453.21|4453.21|0
1631198780000|2021-09-09 14:46:20|4453.38|4453.38|4454.75|4454.75|4454.75|4454.75|4453.38|4453.38|0
1631198790000|2021-09-09 14:46:30|4454.62|4454.62|4454.87|4454.87|4454.87|4454.87|4454.62|4454.62|0
1631198820000|2021-09-09 14:47:00|4454.62|4454.62|4454.62|4454.62|4454.62|4454.62|4454.62|4454.62|0
1631198830000|2021-09-09 14:47:10|4454.75|4454.75|4454.75|4454.75|4454.75|4454.75|4454.75|4454.75|0
1631198860000|2021-09-09 14:47:40|4453.51|4453.51|4453.51|4453.51|4453.51|4453.51|4453.51|4453.51|0
1631198880000|2021-09-09 14:48:00|4453.38|4453.38|4453.38|4453.38|4453.38|4453.38|4453.38|4453.38|0
1631198890000|2021-09-09 14:48:10|4453.51|4453.51|4453.51|4453.51|4453.51|4453.51|4453.51|4453.51|0
1631198910000|2021-09-09 14:48:30|4452.27|4452.27|4452.27|4452.27|4452.27|4452.27|4452.27|4452.27|0
1631198950000|2021-09-09 14:49:10|4452.44|4452.44|4452.44|4452.44|4452.44|4452.44|4452.44|4452.44|0
1631198970000|2021-09-09 14:49:30|4452.31|4452.31|4452.31|4452.31|4452.31|4452.31|4452.31|4452.31|0
1631199000000|2021-09-09 14:50:00|4452.19|4452.19|4452.19|4452.19|4452.31|4452.31|4452.19|4452.19|0
1631199020000|2021-09-09 14:50:20|4452.06|4452.06|4452.06|4452.06|4452.06|4452.06|4452.06|4452.06|0
1631199060000|2021-09-09 14:51:00|4452.31|4452.31|4452.19|4452.19|4452.31|4452.31|4452.19|4452.19|0
1631199070000|2021-09-09 14:51:10|4452.31|4452.31|4452.31|4452.31|4452.31|4452.31|4452.31|4452.31|0
1631199120000|2021-09-09 14:52:00|4452.44|4452.44|4452.57|4452.57|4452.57|4452.57|4452.44|4452.44|0
1631199130000|2021-09-09 14:52:10|4452.44|4452.44|4452.44|4452.44|4452.44|4452.44|4452.44|4452.44|0
1631199150000|2021-09-09 14:52:30|4452.57|4452.57|4452.57|4452.57|4452.57|4452.57|4452.57|4452.57|0
1631199160000|2021-09-09 14:52:40|4452.19|4452.19|4452.06|4452.06|4452.19|4452.19|4452.06|4452.06|0
1631199180000|2021-09-09 14:53:00|4452.19|4452.19|4452.69|4452.69|4452.69|4452.69|4452.19|4452.19|0
1631199190000|2021-09-09 14:53:10|4452.57|4452.57|4452.57|4452.57|4452.57|4452.57|4452.57|4452.57|0
1631199210000|2021-09-09 14:53:30|4452.31|4452.31|4452.31|4452.31|4452.31|4452.31|4452.31|4452.31|0
1631199220000|2021-09-09 14:53:40|4451.93|4451.93|4450.57|4450.57|4451.93|4451.93|4450.57|4450.57|0
1631199240000|2021-09-09 14:54:00|4450.44|4450.44|4450.44|4450.44|4450.44|4450.44|4450.44|4450.44|0
1631199270000|2021-09-09 14:54:30|4450.19|4450.19|4450.19|4450.19|4450.19|4450.19|4450.19|4450.19|0
1631199280000|2021-09-09 14:54:40|4450.06|4450.06|4450.06|4450.06|4450.06|4450.06|4450.06|4450.06|0
1631199310000|2021-09-09 14:55:10|4451.3|4451.3|4451.3|4451.3|4451.3|4451.3|4451.3|4451.3|0
1631199330000|2021-09-09 14:55:30|4451.17|4451.17|4451.17|4451.17|4451.17|4451.17|4451.17|4451.17|0
1631199360000|2021-09-09 14:56:00|4451.42|4451.42|4451.68|4451.68|4451.68|4451.68|4451.42|4451.42|0
1631199380000|2021-09-09 14:56:20|4451.42|4451.42|4451.42|4451.42|4451.42|4451.42|4451.42|4451.42|0
1631199400000|2021-09-09 14:56:40|4452.66|4452.66|4453.9|4453.9|4453.9|4453.9|4452.66|4452.66|0
1631199420000|2021-09-09 14:57:00|4453.65|4453.65|4453.82|4453.82|4453.82|4453.82|4453.65|4453.65|0
1631199430000|2021-09-09 14:57:10|4453.99|4453.99|4454.16|4454.16|4454.16|4454.16|4453.99|4453.99|0
1631199450000|2021-09-09 14:57:30|4453.91|4453.91|4453.91|4453.91|4453.91|4453.91|4453.91|4453.91|0
1631199480000|2021-09-09 14:58:00|4452.67|4452.67|4451.81|4451.81|4453.05|4453.05|4451.81|4451.81|0
1631199490000|2021-09-09 14:58:10|4451.68|4451.68|4451.68|4451.68|4451.68|4451.68|4451.68|4451.68|0
1631199510000|2021-09-09 14:58:30|4451.3|4451.3|4451.3|4451.3|4451.3|4451.3|4451.3|4451.3|0
1631199530000|2021-09-09 14:58:50|4450.92|4450.92|4450.92|4450.92|4450.92|4450.92|4450.92|4450.92|0
1631199540000|2021-09-09 14:59:00|4451.17|4451.17|4451.3|4451.3|4451.3|4451.3|4451.17|4451.17|0
1631199550000|2021-09-09 14:59:10|4451.68|4451.68|4451.56|4451.56|4451.68|4451.68|4451.56|4451.56|0
1631199560000|2021-09-09 14:59:20|4451.17|4451.17|4451.17|4451.17|4451.17|4451.17|4451.17|4451.17|0
1631199570000|2021-09-09 14:59:30|4451.56|4451.56|4451.43|4451.43|4451.56|4451.56|4451.3|4451.3|0
1631199580000|2021-09-09 14:59:40|4451.3|4451.3|4451.3|4451.3|4451.3|4451.3|4451.3|4451.3|0
1631199590000|2021-09-09 14:59:50|4451.43|4451.43|4451.43|4451.43|4451.43|4451.43|4451.43|4451.43|0
1631199600000|2021-09-09 15:00:00|4452.67|4452.67|4452.54|4452.54|4452.67|4452.67|4452.54|4452.54|0
1631199620000|2021-09-09 15:00:20|4452.41|4452.41|4452.41|4452.41|4452.41|4452.41|4452.41|4452.41|0
1631199660000|2021-09-09 15:01:00|4451.17|4451.17|4451.17|4451.17|4451.17|4451.17|4451.17|4451.17|0
1631199730000|2021-09-09 15:02:10|4451.3|4451.3|4451.43|4451.43|4451.43|4451.43|4451.3|4451.3|0
1631199760000|2021-09-09 15:02:40|4451.3|4451.3|4451.3|4451.3|4451.3|4451.3|4451.3|4451.3|0
1631199810000|2021-09-09 15:03:30|4451.47|4451.47|4451.65|4451.65|4451.65|4451.65|4451.47|4451.47|0
1631199840000|2021-09-09 15:04:00|4451.77|4451.77|4451.77|4451.77|4451.77|4451.77|4451.77|4451.77|0
1631199850000|2021-09-09 15:04:10|4451.9|4451.9|4451.9|4451.9|4451.9|4451.9|4451.9|4451.9|0
1631199860000|2021-09-09 15:04:20|4452.15|4452.15|4452.15|4452.15|4452.15|4452.15|4452.15|4452.15|0
1631199870000|2021-09-09 15:04:30|4453.39|4453.39|4453.39|4453.39|4453.39|4453.39|4453.39|4453.39|0
1631199880000|2021-09-09 15:04:40|4452.15|4452.15|4452.15|4452.15|4452.15|4452.15|4452.15|4452.15|0
1631199910000|2021-09-09 15:05:10|4452.03|4452.03|4452.03|4452.03|4452.03|4452.03|4452.03|4452.03|0
1631199960000|2021-09-09 15:06:00|4452.41|4452.41|4452.24|4452.24|4452.41|4452.41|4452.24|4452.24|0
1631199990000|2021-09-09 15:06:30|4452.41|4452.41|4452.41|4452.41|4452.41|4452.41|4452.41|4452.41|0
1631200060000|2021-09-09 15:07:40|4452.92|4452.92|4452.92|4452.92|4452.92|4452.92|4452.92|4452.92|0
1631200070000|2021-09-09 15:07:50|4453.3|4453.3|4453.3|4453.3|4453.3|4453.3|4453.3|4453.3|0
1631200080000|2021-09-09 15:08:00|4453.13|4453.13|4453.13|4453.13|4453.13|4453.13|4453.13|4453.13|0
1631200100000|2021-09-09 15:08:20|4453.25|4453.25|4453.25|4453.25|4453.25|4453.25|4453.25|4453.25|0
1631200150000|2021-09-09 15:09:10|4453.63|4453.63|4453.51|4453.51|4453.76|4453.76|4453.51|4453.51|0
1631200170000|2021-09-09 15:09:30|4453.76|4453.76|4453.76|4453.76|4453.76|4453.76|4453.76|4453.76|0
1631200320000|2021-09-09 15:12:00|4453.51|4453.51|4453.38|4453.38|4453.51|4453.51|4453.38|4453.38|0
1631200380000|2021-09-09 15:13:00|4453.13|4453.13|4453.25|4453.25|4453.25|4453.25|4453.13|4453.13|0
1631200390000|2021-09-09 15:13:10|4453.38|4453.38|4453.38|4453.38|4453.38|4453.38|4453.38|4453.38|0
1631200400000|2021-09-09 15:13:20|4453.25|4453.25|4453.25|4453.25|4453.25|4453.25|4453.25|4453.25|0
1631200450000|2021-09-09 15:14:10|4454.49|4454.49|4454.49|4454.49|4454.49|4454.49|4454.49|4454.49|0
1631200460000|2021-09-09 15:14:20|4453.25|4453.25|4453.25|4453.25|4453.25|4453.25|4453.25|4453.25|0
1631200470000|2021-09-09 15:14:30|4453.38|4453.38|4453.38|4453.38|4453.38|4453.38|4453.38|4453.38|0
1631200490000|2021-09-09 15:14:50|4453.21|4453.21|4453.21|4453.21|4453.21|4453.21|4453.21|4453.21|0
1631200520000|2021-09-09 15:15:20|4453.34|4453.34|4453.34|4453.34|4453.34|4453.34|4453.34|4453.34|0
1631200540000|2021-09-09 15:15:40|4453.46|4453.46|4453.97|4453.97|4453.97|4453.97|4453.46|4453.46|0
1631200580000|2021-09-09 15:16:20|4454.1|4454.1|4454.1|4454.1|4454.23|4454.23|4454.1|4454.1|0
1631200590000|2021-09-09 15:16:30|4454.23|4454.23|4454.23|4454.23|4454.23|4454.23|4454.23|4454.23|0
1631200600000|2021-09-09 15:16:40|4452.99|4452.99|4451.62|4451.62|4452.99|4452.99|4451.62|4451.62|0
1631200630000|2021-09-09 15:17:10|4451.75|4451.75|4451.75|4451.75|4451.75|4451.75|4451.75|4451.75|0
1631200670000|2021-09-09 15:17:50|4452|4452|4452.26|4452.26|4452.26|4452.26|4452|4452|0
1631200680000|2021-09-09 15:18:00|4453.5|4453.5|4453.5|4453.5|4453.5|4453.5|4453.5|4453.5|0
1631200690000|2021-09-09 15:18:10|4453.37|4453.37|4453.24|4453.24|4453.37|4453.37|4453.24|4453.24|0
1631200730000|2021-09-09 15:18:50|4453.11|4453.11|4453.11|4453.11|4453.11|4453.11|4453.11|4453.11|0
1631200780000|2021-09-09 15:19:40|4453.37|4453.37|4453.37|4453.37|4453.37|4453.37|4453.37|4453.37|0
1631200790000|2021-09-09 15:19:50|4452.13|4452.13|4452|4452|4452.13|4452.13|4452|4452|0
1631200810000|2021-09-09 15:20:10|4450.76|4450.76|4450.76|4450.76|4450.76|4450.76|4450.76|4450.76|0
1631200830000|2021-09-09 15:20:30|4450.89|4450.89|4450.89|4450.89|4450.89|4450.89|4450.89|4450.89|0
1631200850000|2021-09-09 15:20:50|4449.65|4449.65|4449.65|4449.65|4449.65|4449.65|4449.65|4449.65|0
1631200900000|2021-09-09 15:21:40|4449.52|4449.52|4449.52|4449.52|4449.52|4449.52|4449.52|4449.52|0
1631200930000|2021-09-09 15:22:10|4449.65|4449.65|4449.65|4449.65|4449.65|4449.65|4449.65|4449.65|0
1631200950000|2021-09-09 15:22:30|4449.52|4449.52|4448.28|4448.28|4449.52|4449.52|4448.28|4448.28|0
1631201010000|2021-09-09 15:23:30|4448.41|4448.41|4449.05|4449.05|4449.17|4449.17|4448.41|4448.41|0
1631201020000|2021-09-09 15:23:40|4449.17|4449.17|4449.17|4449.17|4449.17|4449.17|4449.17|4449.17|0
1631201030000|2021-09-09 15:23:50|4448.92|4448.92|4448.92|4448.92|4448.92|4448.92|4448.92|4448.92|0
1631201060000|2021-09-09 15:24:20|4449.05|4449.05|4449.3|4449.3|4449.3|4449.3|4449.05|4449.05|0
1631201070000|2021-09-09 15:24:30|4449.17|4449.17|4449.05|4449.05|4449.17|4449.17|4449.05|4449.05|0
1631201100000|2021-09-09 15:25:00|4449.17|4449.17|4449.17|4449.17|4449.17|4449.17|4449.17|4449.17|0
1631201120000|2021-09-09 15:25:20|4449.34|4449.34|4449.47|4449.47|4449.6|4449.6|4449.34|4449.34|0
1631201130000|2021-09-09 15:25:30|4449.6|4449.6|4449.6|4449.6|4449.6|4449.6|4449.6|4449.6|0
1631201150000|2021-09-09 15:25:50|4450.84|4450.84|4450.66|4450.66|4450.84|4450.84|4450.66|4450.66|0
1631201170000|2021-09-09 15:26:10|4450.54|4450.54|4450.54|4450.54|4450.54|4450.54|4450.54|4450.54|0
1631201180000|2021-09-09 15:26:20|4450.37|4450.37|4449.13|4449.13|4450.37|4450.37|4449.13|4449.13|0
1631201220000|2021-09-09 15:27:00|4448.87|4448.87|4448.87|4448.87|4448.87|4448.87|4448.87|4448.87|0
1631201230000|2021-09-09 15:27:10|4449|4449|4449|4449|4449|4449|4449|4449|0
1631201240000|2021-09-09 15:27:20|4449.13|4449.13|4449.13|4449.13|4449.13|4449.13|4449.13|4449.13|0
1631201270000|2021-09-09 15:27:50|4449.26|4449.26|4449.26|4449.26|4449.26|4449.26|4449.26|4449.26|0
1631201280000|2021-09-09 15:28:00|4450.49|4450.49|4450.62|4450.62|4450.75|4450.75|4450.49|4450.49|0
1631201310000|2021-09-09 15:28:30|4450.88|4450.88|4449.51|4449.51|4450.88|4450.88|4449.51|4449.51|0
1631201320000|2021-09-09 15:28:40|4449.38|4449.38|4449.38|4449.38|4449.38|4449.38|4449.38|4449.38|0
1631201340000|2021-09-09 15:29:00|4448.14|4448.14|4448.14|4448.14|4448.14|4448.14|4448.14|4448.14|0
1631201350000|2021-09-09 15:29:10|4448.02|4448.02|4447.76|4447.76|4448.02|4448.02|4447.76|4447.76|0
1631201360000|2021-09-09 15:29:20|4446.52|4446.52|4446.14|4446.14|4446.52|4446.52|4446.14|4446.14|0
1631201370000|2021-09-09 15:29:30|4444.9|4444.9|4444.9|4444.9|4444.9|4444.9|4443.66|4443.66|0
1631201380000|2021-09-09 15:29:40|4444.73|4444.73|4446.7|4446.7|4446.7|4446.7|4444.73|4444.73|0
1631201390000|2021-09-09 15:29:50|4446.57|4446.57|4447.33|4447.33|4447.46|4447.46|4446.57|4446.57|0
1631258110000|2021-09-10 07:15:10|4480.32|4480.32|4480.2|4480.2|4480.32|4480.32|4480.2|4480.2|0
1631258120000|2021-09-10 07:15:20|4479.81|4479.81|4478.45|4478.45|4479.81|4479.81|4478.45|4478.45|0
1631258130000|2021-09-10 07:15:30|4478.79|4478.79|4478.79|4478.79|4478.79|4478.79|4478.79|4478.79|0
1631258140000|2021-09-10 07:15:40|4478.92|4478.92|4479.17|4479.17|4479.17|4479.17|4478.92|4478.92|0
1631258150000|2021-09-10 07:15:50|4477.93|4477.93|4477.55|4477.55|4477.93|4477.93|4477.55|4477.55|0
1631258180000|2021-09-10 07:16:20|4480.03|4480.03|4480.03|4480.03|4480.03|4480.03|4480.03|4480.03|0
1631258190000|2021-09-10 07:16:30|4482.51|4482.51|4481.27|4481.27|4482.51|4482.51|4481.27|4481.27|0
1631258210000|2021-09-10 07:16:50|4482.51|4482.51|4482.51|4482.51|4482.51|4482.51|4482.51|4482.51|0
1631258240000|2021-09-10 07:17:20|4486.23|4486.23|4487.47|4487.47|4487.47|4487.47|4486.23|4486.23|0
1631258300000|2021-09-10 07:18:20|4488.71|4488.71|4487.47|4487.47|4488.71|4488.71|4487.47|4487.47|0
1631258360000|2021-09-10 07:19:20|4488.71|4488.71|4488.71|4488.71|4488.71|4488.71|4488.71|4488.71|0
1631258390000|2021-09-10 07:19:50|4489.34|4489.34|4489.34|4489.34|4489.34|4489.34|4489.34|4489.34|0
1631258400000|2021-09-10 07:20:00|4491.82|4491.82|4491.82|4491.82|4491.82|4491.82|4491.82|4491.82|0
1631258410000|2021-09-10 07:20:10|4490.58|4490.58|4490.58|4490.58|4490.58|4490.58|4490.58|4490.58|0
1631258460000|2021-09-10 07:21:00|4494.3|4494.3|4495.54|4495.54|4495.54|4495.54|4494.3|4494.3|0
1631258480000|2021-09-10 07:21:20|4496.78|4496.78|4497.16|4497.16|4497.16|4497.16|4496.78|4496.78|0
1631258500000|2021-09-10 07:21:40|4497.28|4497.28|4497.28|4497.28|4497.28|4497.28|4497.28|4497.28|0
1631258510000|2021-09-10 07:21:50|4498.52|4498.52|4498.52|4498.52|4498.52|4498.52|4498.52|4498.52|0
1631258520000|2021-09-10 07:22:00|4499.76|4499.76|4501|4501|4501|4501|4499.76|4499.76|0
1631258530000|2021-09-10 07:22:10|4501.38|4501.38|4501.51|4501.51|4501.51|4501.51|4501.38|4501.38|0
1631258560000|2021-09-10 07:22:40|4499.03|4499.03|4499.03|4499.03|4499.03|4499.03|4499.03|4499.03|0
1631258590000|2021-09-10 07:23:10|4502.75|4502.75|4505.23|4505.23|4505.23|4505.23|4502.75|4502.75|0
1631258630000|2021-09-10 07:23:50|4502.75|4502.75|4502.49|4502.49|4502.75|4502.75|4502.49|4502.49|0
1631258640000|2021-09-10 07:24:00|4502.75|4502.75|4501.51|4501.51|4502.75|4502.75|4501.51|4501.51|0
1631258650000|2021-09-10 07:24:10|4501.89|4501.89|4502.14|4502.14|4502.14|4502.14|4501.89|4501.89|0
1631258690000|2021-09-10 07:24:50|4501.89|4501.89|4501.89|4501.89|4501.89|4501.89|4501.89|4501.89|0
1631258710000|2021-09-10 07:25:10|4500.65|4500.65|4500.48|4500.48|4500.65|4500.65|4500.48|4500.48|0
1631258740000|2021-09-10 07:25:40|4500.23|4500.23|4500.23|4500.23|4500.23|4500.23|4500.23|4500.23|0
1631258760000|2021-09-10 07:26:00|4492.79|4492.79|4492.79|4492.79|4492.79|4492.79|4492.79|4492.79|0
1631258780000|2021-09-10 07:26:20|4489.07|4489.07|4489.07|4489.07|4489.07|4489.07|4489.07|4489.07|0
1631258790000|2021-09-10 07:26:30|4490.31|4490.31|4491.55|4491.55|4491.55|4491.55|4490.31|4490.31|0
1631258820000|2021-09-10 07:27:00|4491.3|4491.3|4492.54|4492.54|4493.78|4493.78|4491.3|4491.3|0
1631258850000|2021-09-10 07:27:30|4492.28|4492.28|4492.28|4492.28|4492.28|4492.28|4492.28|4492.28|0
1631258860000|2021-09-10 07:27:40|4492.54|4492.54|4492.54|4492.54|4492.54|4492.54|4492.54|4492.54|0
1631258880000|2021-09-10 07:28:00|4492.41|4492.41|4489.81|4489.81|4492.41|4492.41|4489.81|4489.81|0
1631258890000|2021-09-10 07:28:10|4488.57|4488.57|4488.57|4488.57|4488.57|4488.57|4488.57|4488.57|0
1631258900000|2021-09-10 07:28:20|4488.44|4488.44|4488.44|4488.44|4488.44|4488.44|4488.44|4488.44|0
1631258910000|2021-09-10 07:28:30|4490.92|4490.92|4490.92|4490.92|4490.92|4490.92|4490.92|4490.92|0
1631258950000|2021-09-10 07:29:10|4491.05|4491.05|4491.05|4491.05|4491.05|4491.05|4491.05|4491.05|0
1631258980000|2021-09-10 07:29:40|4491.17|4491.17|4491.17|4491.17|4491.17|4491.17|4491.17|4491.17|0
1631258990000|2021-09-10 07:29:50|4491.69|4491.69|4492.93|4492.93|4492.93|4492.93|4491.69|4491.69|0
1631259000000|2021-09-10 07:30:00|4494.17|4494.17|4498.14|4498.14|4498.14|4498.14|4494.17|4494.17|0
1631259020000|2021-09-10 07:30:20|4498.31|4498.31|4498.31|4498.31|4498.31|4498.31|4498.31|4498.31|0
1631259040000|2021-09-10 07:30:40|4498.82|4498.82|4498.69|4498.69|4498.82|4498.82|4498.69|4498.69|0
1631259070000|2021-09-10 07:31:10|4498.05|4498.05|4498.05|4498.05|4498.05|4498.05|4498.05|4498.05|0
1631259080000|2021-09-10 07:31:20|4500.53|4500.53|4499.29|4499.29|4500.53|4500.53|4499.29|4499.29|0
1631259090000|2021-09-10 07:31:30|4498.05|4498.05|4498.05|4498.05|4498.05|4498.05|4498.05|4498.05|0
1631259150000|2021-09-10 07:32:30|4499.29|4499.29|4499.12|4499.12|4499.29|4499.29|4499.12|4499.12|0
1631259160000|2021-09-10 07:32:40|4498.95|4498.95|4498.95|4498.95|4498.95|4498.95|4498.95|4498.95|0
1631259190000|2021-09-10 07:33:10|4498.44|4498.44|4498.31|4498.31|4498.44|4498.44|4498.31|4498.31|0
1631259210000|2021-09-10 07:33:30|4499.55|4499.55|4499.55|4499.55|4499.55|4499.55|4499.55|4499.55|0
1631259230000|2021-09-10 07:33:50|4500.79|4500.79|4500.79|4500.79|4500.79|4500.79|4500.79|4500.79|0
1631259240000|2021-09-10 07:34:00|4500.28|4500.28|4500.28|4500.28|4500.28|4500.28|4500.28|4500.28|0
1631259270000|2021-09-10 07:34:30|4499.94|4499.94|4499.94|4499.94|4499.94|4499.94|4499.94|4499.94|0
1631259310000|2021-09-10 07:35:10|4498.7|4498.7|4498.7|4498.7|4498.7|4498.7|4498.7|4498.7|0
1631259330000|2021-09-10 07:35:30|4496.22|4496.22|4496.22|4496.22|4496.22|4496.22|4496.22|4496.22|0
1631259360000|2021-09-10 07:36:00|4494.98|4494.98|4494.98|4494.98|4494.98|4494.98|4494.98|4494.98|0
1631259390000|2021-09-10 07:36:30|4493.74|4493.74|4493.74|4493.74|4493.74|4493.74|4493.74|4493.74|0
1631259430000|2021-09-10 07:37:10|4494.98|4494.98|4494.48|4494.48|4494.98|4494.98|4494.48|4494.48|0
1631259440000|2021-09-10 07:37:20|4493.97|4493.97|4494.22|4494.22|4494.22|4494.22|4493.97|4493.97|0
1631259470000|2021-09-10 07:37:50|4495.46|4495.46|4495.46|4495.46|4495.46|4495.46|4495.46|4495.46|0
1631259480000|2021-09-10 07:38:00|4497.94|4497.94|4501.66|4501.66|4501.66|4501.66|4497.94|4497.94|0
1631259500000|2021-09-10 07:38:20|4500.42|4500.42|4500.42|4500.42|4500.42|4500.42|4500.42|4500.42|0
1631259540000|2021-09-10 07:39:00|4501.66|4501.66|4500.42|4500.42|4501.66|4501.66|4500.42|4500.42|0
1631259590000|2021-09-10 07:39:50|4499.18|4499.18|4499.18|4499.18|4499.18|4499.18|4499.18|4499.18|0
1631259600000|2021-09-10 07:40:00|4497.94|4497.94|4497.94|4497.94|4497.94|4497.94|4497.94|4497.94|0
1631259760000|2021-09-10 07:42:40|4496.7|4496.7|4496.45|4496.45|4496.7|4496.7|4496.45|4496.45|0
1631259770000|2021-09-10 07:42:50|4496.32|4496.32|4496.19|4496.19|4496.32|4496.32|4496.19|4496.19|0
1631259810000|2021-09-10 07:43:30|4494.95|4494.95|4494.95|4494.95|4494.95|4494.95|4494.95|4494.95|0
1631259850000|2021-09-10 07:44:10|4496.19|4496.19|4497.43|4497.43|4497.43|4497.43|4496.19|4496.19|0
1631259890000|2021-09-10 07:44:50|4496.19|4496.19|4496.19|4496.19|4496.19|4496.19|4496.19|4496.19|0
1631259910000|2021-09-10 07:45:10|4494.95|4494.95|4494.95|4494.95|4494.95|4494.95|4494.95|4494.95|0
1631259920000|2021-09-10 07:45:20|4494.83|4494.83|4494.83|4494.83|4494.83|4494.83|4494.83|4494.83|0
1631259980000|2021-09-10 07:46:20|4496.07|4496.07|4496.07|4496.07|4496.07|4496.07|4496.07|4496.07|0
1631260020000|2021-09-10 07:47:00|4497.3|4497.3|4497.3|4497.3|4497.3|4497.3|4497.3|4497.3|0
1631260030000|2021-09-10 07:47:10|4496.07|4496.07|4496.07|4496.07|4496.07|4496.07|4496.07|4496.07|0
1631260110000|2021-09-10 07:48:30|4494.83|4494.83|4493.59|4493.59|4494.83|4494.83|4493.59|4493.59|0
1631260130000|2021-09-10 07:48:50|4494.83|4494.83|4494.83|4494.83|4494.83|4494.83|4494.83|4494.83|0
1631260140000|2021-09-10 07:49:00|4496.07|4496.07|4496.07|4496.07|4496.07|4496.07|4496.07|4496.07|0
1631260230000|2021-09-10 07:50:30|4495.94|4495.94|4495.68|4495.68|4495.94|4495.94|4495.68|4495.68|0
1631260300000|2021-09-10 07:51:40|4495.56|4495.56|4495.81|4495.81|4495.81|4495.81|4495.56|4495.56|0
1631260330000|2021-09-10 07:52:10|4495.47|4495.47|4495.3|4495.3|4495.47|4495.47|4495.3|4495.3|0
1631260380000|2021-09-10 07:53:00|4495.47|4495.47|4495.47|4495.47|4495.47|4495.47|4495.47|4495.47|0
1631260400000|2021-09-10 07:53:20|4494.23|4494.23|4495.47|4495.47|4495.47|4495.47|4494.23|4494.23|0
1631260410000|2021-09-10 07:53:30|4494.23|4494.23|4494.23|4494.23|4494.23|4494.23|4494.23|4494.23|0
1631260570000|2021-09-10 07:56:10|4491.75|4491.75|4491.75|4491.75|4491.75|4491.75|4491.75|4491.75|0
1631260580000|2021-09-10 07:56:20|4492.13|4492.13|4491.62|4491.62|4492.13|4492.13|4491.62|4491.62|0
1631260590000|2021-09-10 07:56:30|4492.26|4492.26|4492.89|4492.89|4492.89|4492.89|4492.26|4492.26|0
1631260610000|2021-09-10 07:56:50|4491.65|4491.65|4491.65|4491.65|4491.65|4491.65|4491.65|4491.65|0
1631260620000|2021-09-10 07:57:00|4494.13|4494.13|4495.37|4495.37|4495.37|4495.37|4494.13|4494.13|0
1631260630000|2021-09-10 07:57:10|4496.61|4496.61|4496.61|4496.61|4496.61|4496.61|4496.61|4496.61|0
1631260660000|2021-09-10 07:57:40|4497.24|4497.24|4497.63|4497.63|4497.63|4497.63|4497.24|4497.24|0
1631260710000|2021-09-10 07:58:30|4495.15|4495.15|4495.15|4495.15|4495.15|4495.15|4495.15|4495.15|0
1631260720000|2021-09-10 07:58:40|4493.91|4493.91|4490.19|4490.19|4493.91|4493.91|4490.19|4490.19|0
1631260770000|2021-09-10 07:59:30|4490.7|4490.7|4490.95|4490.95|4490.95|4490.95|4490.7|4490.7|0
1631260780000|2021-09-10 07:59:40|4490.83|4490.83|4490.83|4490.83|4490.95|4490.95|4490.83|4490.83|0
1631260810000|2021-09-10 08:00:10|4489.59|4489.59|4490.83|4490.83|4490.83|4490.83|4489.59|4489.59|0
1631260840000|2021-09-10 08:00:40|4490.44|4490.44|4490.44|4490.44|4490.44|4490.44|4490.44|4490.44|0
1631260890000|2021-09-10 08:01:30|4489.21|4489.21|4489.21|4489.21|4489.21|4489.21|4489.21|4489.21|0
1631260900000|2021-09-10 08:01:40|4489.38|4489.38|4492.11|4492.11|4492.11|4492.11|4489.38|4489.38|0
1631260910000|2021-09-10 08:01:50|4490.87|4490.87|4490.87|4490.87|4490.87|4490.87|4490.87|4490.87|0
1631260930000|2021-09-10 08:02:10|4490.36|4490.36|4489.25|4489.25|4490.36|4490.36|4489.12|4489.12|0
1631260940000|2021-09-10 08:02:20|4489.38|4489.38|4489.38|4489.38|4489.38|4489.38|4489.38|4489.38|0
1631260980000|2021-09-10 08:03:00|4488.14|4488.14|4488.14|4488.14|4488.14|4488.14|4488.14|4488.14|0
1631261020000|2021-09-10 08:03:40|4487.88|4487.88|4487.88|4487.88|4487.88|4487.88|4487.88|4487.88|0
1631261040000|2021-09-10 08:04:00|4486.64|4486.64|4486.26|4486.26|4486.64|4486.64|4486.26|4486.26|0
1631261100000|2021-09-10 08:05:00|4487.5|4487.5|4485.02|4485.02|4487.5|4487.5|4485.02|4485.02|0
1631261140000|2021-09-10 08:05:40|4483.78|4483.78|4484.17|4484.17|4484.17|4484.17|4483.78|4483.78|0
1631261160000|2021-09-10 08:06:00|4485.4|4485.4|4485.4|4485.4|4485.4|4485.4|4485.4|4485.4|0
1631261210000|2021-09-10 08:06:50|4485.57|4485.57|4485.57|4485.57|4485.57|4485.57|4485.57|4485.57|0
1631261220000|2021-09-10 08:07:00|4488.05|4488.05|4488.05|4488.05|4488.05|4488.05|4488.05|4488.05|0
1631261300000|2021-09-10 08:08:20|4489.29|4489.29|4489.29|4489.29|4489.29|4489.29|4489.29|4489.29|0
1631261310000|2021-09-10 08:08:30|4489.55|4489.55|4489.42|4489.42|4489.55|4489.55|4489.42|4489.42|0
1631261330000|2021-09-10 08:08:50|4488.18|4488.18|4488.18|4488.18|4488.18|4488.18|4488.18|4488.18|0
1631261340000|2021-09-10 08:09:00|4487.93|4487.93|4487.67|4487.67|4487.93|4487.93|4487.67|4487.67|0
1631261410000|2021-09-10 08:10:10|4485.19|4485.19|4485.19|4485.19|4485.19|4485.19|4485.19|4485.19|0
1631261470000|2021-09-10 08:11:10|4486.43|4486.43|4486.43|4486.43|4486.43|4486.43|4486.43|4486.43|0
1631261480000|2021-09-10 08:11:20|4486.56|4486.56|4486.56|4486.56|4486.69|4486.69|4486.56|4486.56|0
1631261510000|2021-09-10 08:11:50|4485.32|4485.32|4485.32|4485.32|4485.32|4485.32|4485.32|4485.32|0
1631261540000|2021-09-10 08:12:20|4484.08|4484.08|4484.21|4484.21|4484.21|4484.21|4483.95|4483.95|0
1631261550000|2021-09-10 08:12:30|4484.59|4484.59|4484.59|4484.59|4484.59|4484.59|4484.59|4484.59|0
1631261640000|2021-09-10 08:14:00|4484.34|4484.34|4484.34|4484.34|4484.34|4484.34|4484.34|4484.34|0
1631261670000|2021-09-10 08:14:30|4484.59|4484.59|4484.59|4484.59|4484.59|4484.59|4484.59|4484.59|0
1631261700000|2021-09-10 08:15:00|4484.84|4484.84|4485.91|4485.91|4485.91|4485.91|4484.67|4484.67|0
1631261720000|2021-09-10 08:15:20|4485.57|4485.57|4485.57|4485.57|4485.57|4485.57|4485.57|4485.57|0
1631261750000|2021-09-10 08:15:50|4485.7|4485.7|4485.7|4485.7|4485.7|4485.7|4485.7|4485.7|0
1631261790000|2021-09-10 08:16:30|4485.82|4485.82|4485.82|4485.82|4485.82|4485.82|4485.82|4485.82|0
1631261820000|2021-09-10 08:17:00|4487.06|4487.06|4487.06|4487.06|4487.06|4487.06|4487.06|4487.06|0
1631261830000|2021-09-10 08:17:10|4487.19|4487.19|4488.43|4488.43|4488.43|4488.43|4487.19|4487.19|0
1631261840000|2021-09-10 08:17:20|4489.67|4489.67|4489.67|4489.67|4489.67|4489.67|4489.67|4489.67|0
1631261880000|2021-09-10 08:18:00|4488.43|4488.43|4487.19|4487.19|4488.43|4488.43|4487.19|4487.19|0
1631261890000|2021-09-10 08:18:10|4484.71|4484.71|4484.71|4484.71|4484.71|4484.71|4484.71|4484.71|0
1631261950000|2021-09-10 08:19:10|4483.47|4483.47|4483.47|4483.47|4483.47|4483.47|4483.47|4483.47|0
1631261980000|2021-09-10 08:19:40|4480.99|4480.99|4480.99|4480.99|4480.99|4480.99|4480.99|4480.99|0
1631262020000|2021-09-10 08:20:20|4479.76|4479.76|4479.76|4479.76|4479.76|4479.76|4479.76|4479.76|0
1631262060000|2021-09-10 08:21:00|4480.1|4480.1|4480.1|4480.1|4480.1|4480.1|4480.1|4480.1|0
1631262110000|2021-09-10 08:21:50|4479.84|4479.84|4479.84|4479.84|4479.84|4479.84|4479.84|4479.84|0
1631262140000|2021-09-10 08:22:20|4481.08|4481.08|4481.08|4481.08|4481.08|4481.08|4481.08|4481.08|0
1631262150000|2021-09-10 08:22:30|4482.32|4482.32|4482.32|4482.32|4482.32|4482.32|4482.32|4482.32|0
1631262240000|2021-09-10 08:24:00|4486.04|4486.04|4486.04|4486.04|4486.04|4486.04|4486.04|4486.04|0
1631262260000|2021-09-10 08:24:20|4487.28|4487.28|4487.53|4487.53|4487.53|4487.53|4487.28|4487.28|0
1631262270000|2021-09-10 08:24:30|4488.77|4488.77|4488.77|4488.77|4488.77|4488.77|4488.77|4488.77|0
1631262330000|2021-09-10 08:25:30|4488.52|4488.52|4488.52|4488.52|4488.52|4488.52|4488.52|4488.52|0
1631262360000|2021-09-10 08:26:00|4486.04|4486.04|4483.56|4483.56|4486.04|4486.04|4483.56|4483.56|0
1631262420000|2021-09-10 08:27:00|4484.8|4484.8|4484.8|4484.8|4484.8|4484.8|4484.8|4484.8|0
1631262430000|2021-09-10 08:27:10|4484.67|4484.67|4484.67|4484.67|4484.67|4484.67|4484.67|4484.67|0
1631262580000|2021-09-10 08:29:40|4483.43|4483.43|4483.43|4483.43|4483.43|4483.43|4483.43|4483.43|0
1631262590000|2021-09-10 08:29:50|4483.69|4483.69|4483.69|4483.69|4483.69|4483.69|4483.69|4483.69|0
1631262620000|2021-09-10 08:30:20|4483.81|4483.81|4486.29|4486.29|4486.29|4486.29|4483.81|4483.81|0
1631262660000|2021-09-10 08:31:00|4486.16|4486.16|4486.04|4486.04|4486.16|4486.16|4486.04|4486.04|0
1631262670000|2021-09-10 08:31:10|4485.91|4485.91|4485.91|4485.91|4485.91|4485.91|4485.91|4485.91|0
1631262680000|2021-09-10 08:31:20|4485.74|4485.74|4485.74|4485.74|4485.74|4485.74|4485.74|4485.74|0
1631262690000|2021-09-10 08:31:30|4485.61|4485.61|4485.61|4485.61|4485.61|4485.61|4485.61|4485.61|0
1631262740000|2021-09-10 08:32:20|4486.85|4486.85|4486.85|4486.85|4486.85|4486.85|4486.85|4486.85|0
1631262840000|2021-09-10 08:34:00|4487.23|4487.23|4487.23|4487.23|4487.23|4487.23|4487.23|4487.23|0
1631262920000|2021-09-10 08:35:20|4487.49|4487.49|4487.49|4487.49|4487.49|4487.49|4487.49|4487.49|0
1631262960000|2021-09-10 08:36:00|4487.32|4487.32|4487.32|4487.32|4487.32|4487.32|4487.32|4487.32|0
1631262970000|2021-09-10 08:36:10|4488.55|4488.55|4488.55|4488.55|4488.55|4488.55|4488.55|4488.55|0
1631262980000|2021-09-10 08:36:20|4488.3|4488.3|4487.06|4487.06|4488.3|4488.3|4487.06|4487.06|0
1631263080000|2021-09-10 08:38:00|4488.3|4488.3|4488.3|4488.3|4488.3|4488.3|4488.3|4488.3|0
1631263100000|2021-09-10 08:38:20|4488.43|4488.43|4488.43|4488.43|4488.43|4488.43|4488.43|4488.43|0
1631263110000|2021-09-10 08:38:30|4488.81|4488.81|4488.81|4488.81|4488.81|4488.81|4488.81|4488.81|0
1631263140000|2021-09-10 08:39:00|4487.57|4487.57|4490.05|4490.05|4490.05|4490.05|4487.57|4487.57|0
1631263160000|2021-09-10 08:39:20|4490.3|4490.3|4490.3|4490.3|4490.3|4490.3|4490.3|4490.3|0
1631263230000|2021-09-10 08:40:30|4491.54|4491.54|4491.79|4491.79|4491.79|4491.79|4491.54|4491.54|0
1631263240000|2021-09-10 08:40:40|4491.67|4491.67|4491.67|4491.67|4491.67|4491.67|4491.67|4491.67|0
1631263290000|2021-09-10 08:41:30|4491.41|4491.41|4491.67|4491.67|4491.67|4491.67|4491.41|4491.41|0
1631263310000|2021-09-10 08:41:50|4490.43|4490.43|4491.67|4491.67|4491.67|4491.67|4490.43|4490.43|0
1631263440000|2021-09-10 08:44:00|4487.95|4487.95|4491.67|4491.67|4491.67|4491.67|4487.95|4487.95|0
1631263450000|2021-09-10 08:44:10|4490.43|4490.43|4491.06|4491.06|4491.06|4491.06|4490.43|4490.43|0
1631263460000|2021-09-10 08:44:20|4491.32|4491.32|4491.44|4491.44|4491.44|4491.44|4491.32|4491.32|0
1631263500000|2021-09-10 08:45:00|4492.68|4492.68|4494.05|4494.05|4494.05|4494.05|4492.68|4492.68|0
1631263520000|2021-09-10 08:45:20|4495.29|4495.29|4495.29|4495.29|4495.29|4495.29|4495.29|4495.29|0
1631263640000|2021-09-10 08:47:20|4496.53|4496.53|4496.53|4496.53|4496.53|4496.53|4496.53|4496.53|0
1631263730000|2021-09-10 08:48:50|4497.77|4497.77|4497.77|4497.77|4497.77|4497.77|4497.77|4497.77|0
1631263750000|2021-09-10 08:49:10|4496.53|4496.53|4496.53|4496.53|4496.53|4496.53|4496.53|4496.53|0
1631263760000|2021-09-10 08:49:20|4497.04|4497.04|4497.04|4497.04|4497.04|4497.04|4497.04|4497.04|0
1631263800000|2021-09-10 08:50:00|4497.16|4497.16|4497.16|4497.16|4497.16|4497.16|4497.16|4497.16|0
1631263840000|2021-09-10 08:50:40|4496.91|4496.91|4496.91|4496.91|4496.91|4496.91|4496.91|4496.91|0
1631263870000|2021-09-10 08:51:10|4496.78|4496.78|4494.3|4494.3|4496.78|4496.78|4494.3|4494.3|0
1631263900000|2021-09-10 08:51:40|4491.83|4491.83|4491.57|4491.57|4491.83|4491.83|4491.57|4491.57|0
1631263910000|2021-09-10 08:51:50|4490.33|4490.33|4490.71|4490.71|4490.71|4490.71|4490.33|4490.33|0
1631263920000|2021-09-10 08:52:00|4490.84|4490.84|4490.84|4490.84|4490.84|4490.84|4490.84|4490.84|0
1631263960000|2021-09-10 08:52:40|4492.08|4492.08|4492.08|4492.08|4492.08|4492.08|4492.08|4492.08|0
1631264010000|2021-09-10 08:53:30|4492.33|4492.33|4492.33|4492.33|4492.33|4492.33|4492.33|4492.33|0
1631264040000|2021-09-10 08:54:00|4492.51|4492.51|4493.74|4493.74|4493.74|4493.74|4492.51|4492.51|0
1631264090000|2021-09-10 08:54:50|4494.98|4494.98|4494.98|4494.98|4494.98|4494.98|4494.98|4494.98|0
1631264100000|2021-09-10 08:55:00|4496.22|4496.22|4496.22|4496.22|4496.22|4496.22|4496.22|4496.22|0
1631264120000|2021-09-10 08:55:20|4496.73|4496.73|4496.86|4496.86|4496.86|4496.86|4496.73|4496.73|0
1631264250000|2021-09-10 08:57:30|4497.24|4497.24|4496.98|4496.98|4497.24|4497.24|4496.98|4496.98|0
1631264290000|2021-09-10 08:58:10|4496.6|4496.6|4496.6|4496.6|4496.6|4496.6|4496.6|4496.6|0
1631264360000|2021-09-10 08:59:20|4495.36|4495.36|4496.6|4496.6|4496.6|4496.6|4495.36|4495.36|0
1631264370000|2021-09-10 08:59:30|4496.48|4496.48|4496.48|4496.48|4496.48|4496.48|4496.48|4496.48|0
1631264400000|2021-09-10 09:00:00|4496.73|4496.73|4496.73|4496.73|4496.73|4496.73|4496.73|4496.73|0
1631264410000|2021-09-10 09:00:10|4497.97|4497.97|4496.73|4496.73|4497.97|4497.97|4496.73|4496.73|0
1631264460000|2021-09-10 09:01:00|4496.86|4496.86|4495.62|4495.62|4496.86|4496.86|4495.62|4495.62|0
1631264510000|2021-09-10 09:01:50|4495.45|4495.45|4495.45|4495.45|4495.45|4495.45|4495.45|4495.45|0
1631264520000|2021-09-10 09:02:00|4495.57|4495.57|4495.57|4495.57|4495.57|4495.57|4495.57|4495.57|0
1631264530000|2021-09-10 09:02:10|4495.7|4495.7|4495.7|4495.7|4495.7|4495.7|4495.7|4495.7|0
1631264590000|2021-09-10 09:03:10|4495.57|4495.57|4495.45|4495.45|4495.57|4495.57|4495.45|4495.45|0
1631264670000|2021-09-10 09:04:30|4495.95|4495.95|4495.95|4495.95|4495.95|4495.95|4495.95|4495.95|0
1631264700000|2021-09-10 09:05:00|4498.43|4498.43|4498.43|4498.43|4498.43|4498.43|4498.43|4498.43|0
1631264810000|2021-09-10 09:06:50|4495.95|4495.95|4498.43|4498.43|4498.43|4498.43|4495.95|4495.95|0
1631264820000|2021-09-10 09:07:00|4497.19|4497.19|4497.19|4497.19|4497.19|4497.19|4497.19|4497.19|0
1631264850000|2021-09-10 09:07:30|4496.81|4496.81|4496.81|4496.81|4496.81|4496.81|4496.81|4496.81|0
1631264860000|2021-09-10 09:07:40|4496.94|4496.94|4497.07|4497.07|4497.07|4497.07|4496.81|4496.81|0
1631264880000|2021-09-10 09:08:00|4498.31|4498.31|4499.54|4499.54|4499.54|4499.54|4498.31|4498.31|0
1631264910000|2021-09-10 09:08:30|4499.42|4499.42|4499.16|4499.16|4499.42|4499.42|4499.16|4499.16|0
1631264930000|2021-09-10 09:08:50|4495.45|4495.45|4496.69|4496.69|4496.69|4496.69|4495.45|4495.45|0
1631265020000|2021-09-10 09:10:20|4496.43|4496.43|4496.43|4496.43|4496.43|4496.43|4496.43|4496.43|0
1631265030000|2021-09-10 09:10:30|4495.92|4495.92|4495.92|4495.92|4495.92|4495.92|4495.92|4495.92|0
1631265080000|2021-09-10 09:11:20|4494.68|4494.68|4494.68|4494.68|4494.68|4494.68|4494.68|4494.68|0
1631265090000|2021-09-10 09:11:30|4494.34|4494.34|4494.34|4494.34|4494.34|4494.34|4494.34|4494.34|0
1631265120000|2021-09-10 09:12:00|4494.47|4494.47|4494.47|4494.47|4494.47|4494.47|4494.47|4494.47|0
1631265180000|2021-09-10 09:13:00|4493.23|4493.23|4493.23|4493.23|4493.23|4493.23|4493.23|4493.23|0
1631265190000|2021-09-10 09:13:10|4494.47|4494.47|4496.95|4496.95|4496.95|4496.95|4494.47|4494.47|0
1631265250000|2021-09-10 09:14:10|4496.7|4496.7|4496.57|4496.57|4496.7|4496.7|4496.57|4496.57|0
1631265270000|2021-09-10 09:14:30|4494.09|4494.09|4494.09|4494.09|4494.09|4494.09|4494.09|4494.09|0
1631265320000|2021-09-10 09:15:20|4494.26|4494.26|4494.26|4494.26|4494.26|4494.26|4494.26|4494.26|0
1631265350000|2021-09-10 09:15:50|4494.64|4494.64|4494.64|4494.64|4494.64|4494.64|4494.64|4494.64|0
1631265360000|2021-09-10 09:16:00|4495.88|4495.88|4497.12|4497.12|4497.12|4497.12|4495.88|4495.88|0
1631265370000|2021-09-10 09:16:10|4499.6|4499.6|4499.6|4499.6|4499.6|4499.6|4499.6|4499.6|0
1631265380000|2021-09-10 09:16:20|4498.36|4498.36|4498.36|4498.36|4498.36|4498.36|4498.36|4498.36|0
1631265400000|2021-09-10 09:16:40|4498.11|4498.11|4497.98|4497.98|4498.11|4498.11|4497.98|4497.98|0
1631265450000|2021-09-10 09:17:30|4496.74|4496.74|4496.74|4496.74|4496.74|4496.74|4496.74|4496.74|0
1631265520000|2021-09-10 09:18:40|4497.98|4497.98|4497.98|4497.98|4497.98|4497.98|4497.98|4497.98|0
1631265630000|2021-09-10 09:20:30|4498.36|4498.36|4498.49|4498.49|4498.49|4498.49|4498.36|4498.36|0
1631265640000|2021-09-10 09:20:40|4497.25|4497.25|4497.25|4497.25|4497.25|4497.25|4497.25|4497.25|0
1631265670000|2021-09-10 09:21:10|4497.12|4497.12|4497.12|4497.12|4497.12|4497.12|4497.12|4497.12|0
1631265790000|2021-09-10 09:23:10|4495.88|4495.88|4495.88|4495.88|4495.88|4495.88|4495.88|4495.88|0
1631265820000|2021-09-10 09:23:40|4498.36|4498.36|4498.36|4498.36|4498.36|4498.36|4498.36|4498.36|0
1631265980000|2021-09-10 09:26:20|4497.85|4497.85|4497.98|4497.98|4497.98|4497.98|4497.85|4497.85|0
1631266020000|2021-09-10 09:27:00|4497.81|4497.81|4497.59|4497.59|4497.81|4497.81|4497.47|4497.47|0
1631266090000|2021-09-10 09:28:10|4495.11|4495.11|4496.35|4496.35|4496.35|4496.35|4495.11|4495.11|0
1631266120000|2021-09-10 09:28:40|4496.61|4496.61|4496.61|4496.61|4496.61|4496.61|4496.61|4496.61|0
1631266130000|2021-09-10 09:28:50|4496.73|4496.73|4496.61|4496.61|4496.73|4496.73|4496.61|4496.61|0
1631266150000|2021-09-10 09:29:10|4496.73|4496.73|4496.86|4496.86|4496.86|4496.86|4496.73|4496.73|0
1631266170000|2021-09-10 09:29:30|4496.99|4496.99|4496.99|4496.99|4496.99|4496.99|4496.99|4496.99|0
1631266200000|2021-09-10 09:30:00|4495.75|4495.75|4495.75|4495.75|4495.75|4495.75|4495.75|4495.75|0
1631266220000|2021-09-10 09:30:20|4495.5|4495.5|4495.24|4495.24|4495.5|4495.5|4495.24|4495.24|0
1631266240000|2021-09-10 09:30:40|4493.75|4493.75|4493.75|4493.75|4493.75|4493.75|4493.75|4493.75|0
1631266250000|2021-09-10 09:30:50|4493.49|4493.49|4493.49|4493.49|4493.49|4493.49|4493.49|4493.49|0
1631266310000|2021-09-10 09:31:50|4493.37|4493.37|4493.37|4493.37|4493.37|4493.37|4493.37|4493.37|0
1631266370000|2021-09-10 09:32:50|4494.61|4494.61|4494.61|4494.61|4494.61|4494.61|4494.61|4494.61|0
1631266400000|2021-09-10 09:33:20|4494.86|4494.86|4494.99|4494.99|4494.99|4494.99|4494.86|4494.86|0
1631266440000|2021-09-10 09:34:00|4496.23|4496.23|4496.23|4496.23|4496.23|4496.23|4496.23|4496.23|0
1631266470000|2021-09-10 09:34:30|4496.1|4496.1|4496.1|4496.1|4496.1|4496.1|4496.1|4496.1|0
1631266520000|2021-09-10 09:35:20|4495.85|4495.85|4495.85|4495.85|4495.85|4495.85|4495.85|4495.85|0
1631266600000|2021-09-10 09:36:40|4495.97|4495.97|4496.1|4496.1|4496.1|4496.1|4495.97|4495.97|0
1631266610000|2021-09-10 09:36:50|4494.86|4494.86|4496.1|4496.1|4496.1|4496.1|4494.86|4494.86|0
1631266620000|2021-09-10 09:37:00|4497.34|4497.34|4497.34|4497.34|4497.34|4497.34|4497.34|4497.34|0
1631266660000|2021-09-10 09:37:40|4496.1|4496.1|4496.1|4496.1|4496.1|4496.1|4496.1|4496.1|0
1631266690000|2021-09-10 09:38:10|4496.23|4496.23|4496.23|4496.23|4496.23|4496.23|4496.23|4496.23|0
1631266700000|2021-09-10 09:38:20|4496.35|4496.35|4496.23|4496.23|4496.35|4496.35|4496.23|4496.23|0
1631266730000|2021-09-10 09:38:50|4496.35|4496.35|4496.48|4496.48|4496.48|4496.48|4496.35|4496.35|0
1631266800000|2021-09-10 09:40:00|4497.72|4497.72|4497.72|4497.72|4497.72|4497.72|4497.72|4497.72|0
1631266860000|2021-09-10 09:41:00|4498.96|4498.96|4498.96|4498.96|4498.96|4498.96|4498.96|4498.96|0
1631266900000|2021-09-10 09:41:40|4499.21|4499.21|4499.34|4499.34|4499.34|4499.34|4499.21|4499.21|0
1631266920000|2021-09-10 09:42:00|4499.47|4499.47|4499.76|4499.76|4499.76|4499.76|4499.47|4499.47|0
1631266980000|2021-09-10 09:43:00|4502.24|4502.24|4502.24|4502.24|4502.24|4502.24|4502.24|4502.24|0
1631267010000|2021-09-10 09:43:30|4502.41|4502.41|4502.41|4502.41|4502.41|4502.41|4502.41|4502.41|0
1631267030000|2021-09-10 09:43:50|4502.59|4502.59|4502.46|4502.46|4502.59|4502.59|4502.46|4502.46|0
1631267040000|2021-09-10 09:44:00|4502.63|4502.63|4502.63|4502.63|4502.63|4502.63|4501.39|4501.39|0
1631267060000|2021-09-10 09:44:20|4502.5|4502.5|4502.38|4502.38|4502.5|4502.5|4502.38|4502.38|0
1631267080000|2021-09-10 09:44:40|4502.25|4502.25|4502.12|4502.12|4502.25|4502.25|4502.12|4502.12|0
1631267090000|2021-09-10 09:44:50|4502.25|4502.25|4502.38|4502.38|4502.38|4502.38|4502.25|4502.25|0
1631267100000|2021-09-10 09:45:00|4502.25|4502.25|4502.25|4502.25|4502.25|4502.25|4502.25|4502.25|0
1631267120000|2021-09-10 09:45:20|4503.49|4503.49|4503.49|4503.49|4503.49|4503.49|4503.49|4503.49|0
1631267180000|2021-09-10 09:46:20|4504.73|4504.73|4504.73|4504.73|4504.73|4504.73|4504.73|4504.73|0
1631267210000|2021-09-10 09:46:50|4503.49|4503.49|4503.49|4503.49|4503.49|4503.49|4503.49|4503.49|0
1631267220000|2021-09-10 09:47:00|4504.73|4504.73|4504.73|4504.73|4504.73|4504.73|4504.73|4504.73|0
1631267240000|2021-09-10 09:47:20|4504.98|4504.98|4505.36|4505.36|4505.36|4505.36|4504.98|4504.98|0
1631267260000|2021-09-10 09:47:40|4505.49|4505.49|4505.49|4505.49|4505.49|4505.49|4505.49|4505.49|0
1631267290000|2021-09-10 09:48:10|4504.25|4504.25|4504.12|4504.12|4504.25|4504.25|4504.12|4504.12|0
1631267330000|2021-09-10 09:48:50|4502.88|4502.88|4502.88|4502.88|4502.88|4502.88|4502.88|4502.88|0
1631267390000|2021-09-10 09:49:50|4503.26|4503.26|4503.26|4503.26|4503.26|4503.26|4503.26|4503.26|0
1631267420000|2021-09-10 09:50:20|4503.01|4503.01|4503.01|4503.01|4503.01|4503.01|4503.01|4503.01|0
1631267440000|2021-09-10 09:50:40|4502.88|4502.88|4502.76|4502.76|4502.88|4502.88|4502.76|4502.76|0
1631267470000|2021-09-10 09:51:10|4504|4504|4504|4504|4504|4504|4504|4504|0
1631267510000|2021-09-10 09:51:50|4504.12|4504.12|4504.12|4504.12|4504.12|4504.12|4504.12|4504.12|0
1631267550000|2021-09-10 09:52:30|4503.74|4503.74|4503.74|4503.74|4503.74|4503.74|4503.74|4503.74|0
1631267570000|2021-09-10 09:52:50|4502.5|4502.5|4502.5|4502.5|4502.5|4502.5|4502.5|4502.5|0
1631267710000|2021-09-10 09:55:10|4502.38|4502.38|4502.38|4502.38|4502.38|4502.38|4502.38|4502.38|0
1631267750000|2021-09-10 09:55:50|4502.25|4502.25|4502.25|4502.25|4502.25|4502.25|4502.25|4502.25|0
1631267770000|2021-09-10 09:56:10|4502.42|4502.42|4502.42|4502.42|4502.42|4502.42|4502.42|4502.42|0
1631267780000|2021-09-10 09:56:20|4503.66|4503.66|4503.66|4503.66|4503.66|4503.66|4503.66|4503.66|0
1631267820000|2021-09-10 09:57:00|4504.9|4504.9|4504.9|4504.9|4504.9|4504.9|4504.9|4504.9|0
1631267830000|2021-09-10 09:57:10|4503.66|4503.66|4503.66|4503.66|4503.66|4503.66|4503.66|4503.66|0
1631267940000|2021-09-10 09:59:00|4503.79|4503.79|4503.79|4503.79|4503.79|4503.79|4503.79|4503.79|0
1631267960000|2021-09-10 09:59:20|4503.66|4503.66|4503.53|4503.53|4503.66|4503.66|4503.53|4503.53|0
1631268000000|2021-09-10 10:00:00|4503.91|4503.91|4504.29|4504.29|4504.29|4504.29|4503.79|4503.79|0
1631268010000|2021-09-10 10:00:10|4504.42|4504.42|4505.79|4505.79|4505.79|4505.79|4504.42|4504.42|0
1631268020000|2021-09-10 10:00:20|4505.91|4505.91|4505.91|4505.91|4505.91|4505.91|4505.91|4505.91|0
1631268040000|2021-09-10 10:00:40|4504.68|4504.68|4504.68|4504.68|4504.68|4504.68|4504.68|4504.68|0
1631268060000|2021-09-10 10:01:00|4505.91|4505.91|4505.91|4505.91|4505.91|4505.91|4505.91|4505.91|0
1631268080000|2021-09-10 10:01:20|4505.66|4505.66|4505.41|4505.41|4505.79|4505.79|4505.41|4505.41|0
1631268090000|2021-09-10 10:01:30|4506.65|4506.65|4506.65|4506.65|4506.65|4506.65|4506.65|4506.65|0
1631268100000|2021-09-10 10:01:40|4506.77|4506.77|4507.03|4507.03|4507.03|4507.03|4506.77|4506.77|0
1631268130000|2021-09-10 10:02:10|4508.27|4508.27|4508.27|4508.27|4508.27|4508.27|4508.27|4508.27|0
1631268240000|2021-09-10 10:04:00|4508.44|4508.44|4508.44|4508.44|4508.44|4508.44|4508.44|4508.44|0
1631268350000|2021-09-10 10:05:50|4508.57|4508.57|4508.57|4508.57|4508.57|4508.57|4508.57|4508.57|0
1631268370000|2021-09-10 10:06:10|4507.33|4507.33|4507.33|4507.33|4507.33|4507.33|4507.33|4507.33|0
1631268420000|2021-09-10 10:07:00|4507.5|4507.5|4507.5|4507.5|4507.5|4507.5|4507.5|4507.5|0
1631268480000|2021-09-10 10:08:00|4508.74|4508.74|4511.6|4511.6|4511.6|4511.6|4508.74|4508.74|0
1631268560000|2021-09-10 10:09:20|4511.85|4511.85|4512.1|4512.1|4512.1|4512.1|4511.85|4511.85|0
1631268600000|2021-09-10 10:10:00|4511.85|4511.85|4511.85|4511.85|4511.85|4511.85|4511.85|4511.85|0
1631268630000|2021-09-10 10:10:30|4510.61|4510.61|4510.61|4510.61|4510.61|4510.61|4510.61|4510.61|0
1631268640000|2021-09-10 10:10:40|4510.48|4510.48|4510.48|4510.48|4510.48|4510.48|4508.01|4508.01|0
1631268660000|2021-09-10 10:11:00|4510.36|4510.36|4510.36|4510.36|4510.36|4510.36|4510.36|4510.36|0
1631268720000|2021-09-10 10:12:00|4510.74|4510.74|4510.74|4510.74|4510.74|4510.74|4510.74|4510.74|0
1631268750000|2021-09-10 10:12:30|4511.98|4511.98|4511.98|4511.98|4511.98|4511.98|4511.98|4511.98|0
1631268800000|2021-09-10 10:13:20|4511.85|4511.85|4511.85|4511.85|4511.85|4511.85|4511.85|4511.85|0
1631268830000|2021-09-10 10:13:50|4511.98|4511.98|4511.98|4511.98|4511.98|4511.98|4511.98|4511.98|0
1631268840000|2021-09-10 10:14:00|4513.22|4513.22|4513.22|4513.22|4513.22|4513.22|4513.22|4513.22|0
1631268860000|2021-09-10 10:14:20|4516.93|4516.93|4516.93|4516.93|4516.93|4516.93|4516.93|4516.93|0
1631268890000|2021-09-10 10:14:50|4517.06|4517.06|4517.44|4517.44|4517.44|4517.44|4517.06|4517.06|0
1631268970000|2021-09-10 10:16:10|4517.32|4517.32|4517.32|4517.32|4517.32|4517.32|4517.32|4517.32|0
1631269020000|2021-09-10 10:17:00|4518.55|4518.55|4518.55|4518.55|4518.55|4518.55|4518.55|4518.55|0
1631269030000|2021-09-10 10:17:10|4519.79|4519.79|4519.79|4519.79|4519.79|4519.79|4519.79|4519.79|0
1631269050000|2021-09-10 10:17:30|4519.67|4519.67|4519.67|4519.67|4519.67|4519.67|4519.67|4519.67|0
1631269090000|2021-09-10 10:18:10|4519.79|4519.79|4519.79|4519.79|4519.79|4519.79|4519.79|4519.79|0
1631269140000|2021-09-10 10:19:00|4519.67|4519.67|4519.54|4519.54|4519.67|4519.67|4519.54|4519.54|0
1631269160000|2021-09-10 10:19:20|4518.3|4518.3|4518.3|4518.3|4518.3|4518.3|4518.3|4518.3|0
1631269310000|2021-09-10 10:21:50|4517.06|4517.06|4517.06|4517.06|4517.06|4517.06|4517.06|4517.06|0
1631269330000|2021-09-10 10:22:10|4514.58|4514.58|4513.34|4513.34|4514.58|4514.58|4513.34|4513.34|0
1631269360000|2021-09-10 10:22:40|4512.1|4512.1|4512.1|4512.1|4512.1|4512.1|4512.1|4512.1|0
1631269390000|2021-09-10 10:23:10|4510.87|4510.87|4510.87|4510.87|4510.87|4510.87|4510.87|4510.87|0
1631269420000|2021-09-10 10:23:40|4509.63|4509.63|4509.63|4509.63|4509.63|4509.63|4509.63|4509.63|0
1631269440000|2021-09-10 10:24:00|4509.12|4509.12|4508.99|4508.99|4509.12|4509.12|4508.99|4508.99|0
1631269470000|2021-09-10 10:24:30|4508.74|4508.74|4508.74|4508.74|4508.74|4508.74|4508.74|4508.74|0
1631269480000|2021-09-10 10:24:40|4508.61|4508.61|4508.61|4508.61|4508.61|4508.61|4508.61|4508.61|0
1631269500000|2021-09-10 10:25:00|4509.85|4509.85|4509.85|4509.85|4509.85|4509.85|4509.85|4509.85|0
1631269510000|2021-09-10 10:25:10|4508.61|4508.61|4508.61|4508.61|4508.61|4508.61|4508.61|4508.61|0
1631269550000|2021-09-10 10:25:50|4509.12|4509.12|4508.99|4508.99|4509.12|4509.12|4508.99|4508.99|0
1631269560000|2021-09-10 10:26:00|4509.25|4509.25|4509.25|4509.25|4509.25|4509.25|4509.25|4509.25|0
1631269570000|2021-09-10 10:26:10|4508.99|4508.99|4508.36|4508.36|4508.99|4508.99|4508.36|4508.36|0
1631269580000|2021-09-10 10:26:20|4508.23|4508.23|4508.36|4508.36|4508.48|4508.48|4507.98|4507.98|0
1631269590000|2021-09-10 10:26:30|4508.48|4508.48|4508.36|4508.36|4508.48|4508.48|4508.36|4508.36|0
1631269600000|2021-09-10 10:26:40|4508.23|4508.23|4508.23|4508.23|4508.23|4508.23|4508.23|4508.23|0
1631269670000|2021-09-10 10:27:50|4510.71|4510.71|4511.95|4511.95|4511.95|4511.95|4510.71|4510.71|0
1631269680000|2021-09-10 10:28:00|4512.33|4512.33|4512.45|4512.45|4512.45|4512.45|4512.33|4512.33|0
1631269710000|2021-09-10 10:28:30|4512.33|4512.33|4512.2|4512.2|4512.33|4512.33|4512.2|4512.2|0
1631269810000|2021-09-10 10:30:10|4512.07|4512.07|4511.69|4511.69|4512.07|4512.07|4511.69|4511.69|0
1631269840000|2021-09-10 10:30:40|4511.57|4511.57|4511.44|4511.44|4511.57|4511.57|4511.44|4511.44|0
1631269860000|2021-09-10 10:31:00|4511.31|4511.31|4511.19|4511.19|4511.31|4511.31|4511.19|4511.19|0
1631269880000|2021-09-10 10:31:20|4510.8|4510.8|4510.42|4510.42|4510.8|4510.8|4510.42|4510.42|0
1631269960000|2021-09-10 10:32:40|4509.79|4509.79|4508.42|4508.42|4509.79|4509.79|4508.42|4508.42|0
1631269970000|2021-09-10 10:32:50|4508.3|4508.3|4508.76|4508.76|4508.76|4508.76|4508.25|4508.25|0
1631269990000|2021-09-10 10:33:10|4508.59|4508.59|4508.59|4508.59|4508.59|4508.59|4508.59|4508.59|0
1631270000000|2021-09-10 10:33:20|4507.35|4507.35|4505.98|4505.98|4507.35|4507.35|4505.98|4505.98|0
1631270010000|2021-09-10 10:33:30|4504.74|4504.74|4504.74|4504.74|4504.74|4504.74|4504.74|4504.74|0
1631270020000|2021-09-10 10:33:40|4504.61|4504.61|4503.98|4503.98|4504.74|4504.74|4503.98|4503.98|0
1631270040000|2021-09-10 10:34:00|4504.36|4504.36|4504.36|4504.36|4504.36|4504.36|4504.36|4504.36|0
1631270060000|2021-09-10 10:34:20|4503.98|4503.98|4503.98|4503.98|4503.98|4503.98|4503.98|4503.98|0
1631270070000|2021-09-10 10:34:30|4503.85|4503.85|4503.85|4503.85|4503.85|4503.85|4503.85|4503.85|0
1631270080000|2021-09-10 10:34:40|4505.09|4505.09|4504.96|4504.96|4505.09|4505.09|4504.96|4504.96|0
1631270120000|2021-09-10 10:35:20|4504.84|4504.84|4504.84|4504.84|4504.84|4504.84|4504.84|4504.84|0
1631270130000|2021-09-10 10:35:30|4506.08|4506.08|4506.08|4506.08|4506.08|4506.08|4506.08|4506.08|0
1631270240000|2021-09-10 10:37:20|4505.7|4505.7|4505.44|4505.44|4505.7|4505.7|4505.44|4505.44|0
1631270390000|2021-09-10 10:39:50|4504.2|4504.2|4504.2|4504.2|4504.2|4504.2|4504.2|4504.2|0
1631270400000|2021-09-10 10:40:00|4504.46|4504.46|4505.47|4505.47|4505.47|4505.47|4504.46|4504.46|0
1631270410000|2021-09-10 10:40:10|4504.23|4504.23|4504.23|4504.23|4504.23|4504.23|4504.23|4504.23|0
1631270430000|2021-09-10 10:40:30|4504.49|4504.49|4504.74|4504.74|4504.87|4504.87|4504.49|4504.49|0
1631270460000|2021-09-10 10:41:00|4504.87|4504.87|4504.87|4504.87|4504.87|4504.87|4504.87|4504.87|0
1631270490000|2021-09-10 10:41:30|4505|4505|4504.87|4504.87|4505|4505|4504.87|4504.87|0
1631270710000|2021-09-10 10:45:10|4505.12|4505.12|4504.74|4504.74|4505.12|4505.12|4504.74|4504.74|0
1631270750000|2021-09-10 10:45:50|4504.61|4504.61|4504.74|4504.74|4504.74|4504.74|4504.61|4504.61|0
1631270760000|2021-09-10 10:46:00|4505|4505|4505|4505|4505|4505|4505|4505|0
1631270910000|2021-09-10 10:48:30|4503.76|4503.76|4503.76|4503.76|4503.76|4503.76|4503.76|4503.76|0
1631271010000|2021-09-10 10:50:10|4502.52|4502.52|4502.52|4502.52|4502.52|4502.52|4502.52|4502.52|0
1631271050000|2021-09-10 10:50:50|4502.26|4502.26|4502.26|4502.26|4502.26|4502.26|4502.26|4502.26|0
1631271190000|2021-09-10 10:53:10|4502.52|4502.52|4502.52|4502.52|4502.52|4502.52|4502.52|4502.52|0
1631271250000|2021-09-10 10:54:10|4502.39|4502.39|4502.39|4502.39|4502.39|4502.39|4502.39|4502.39|0
1631271280000|2021-09-10 10:54:40|4503.63|4503.63|4503.63|4503.63|4503.63|4503.63|4503.63|4503.63|0
1631271410000|2021-09-10 10:56:50|4502.39|4502.39|4502.39|4502.39|4502.39|4502.39|4502.39|4502.39|0
1631271420000|2021-09-10 10:57:00|4502.52|4502.52|4502.64|4502.64|4502.64|4502.64|4502.52|4502.52|0
1631271440000|2021-09-10 10:57:20|4502.77|4502.77|4502.9|4502.9|4502.9|4502.9|4502.77|4502.77|0
1631271470000|2021-09-10 10:57:50|4502.77|4502.77|4502.52|4502.52|4502.77|4502.77|4502.52|4502.52|0
1631271540000|2021-09-10 10:59:00|4501.28|4501.28|4501.28|4501.28|4501.28|4501.28|4501.28|4501.28|0
1631271580000|2021-09-10 10:59:40|4501.02|4501.02|4498.55|4498.55|4501.02|4501.02|4498.55|4498.55|0
1631271720000|2021-09-10 11:02:00|4498.67|4498.67|4499.05|4499.05|4499.05|4499.05|4498.67|4498.67|0
1631271780000|2021-09-10 11:03:00|4498.93|4498.93|4498.93|4498.93|4498.93|4498.93|4498.93|4498.93|0
1631271830000|2021-09-10 11:03:50|4498.8|4498.8|4498.8|4498.8|4498.8|4498.8|4498.8|4498.8|0
1631271840000|2021-09-10 11:04:00|4498.63|4498.63|4498.37|4498.37|4498.63|4498.63|4498.37|4498.37|0
1631271850000|2021-09-10 11:04:10|4499.61|4499.61|4499.61|4499.61|4499.61|4499.61|4499.61|4499.61|0
1631271870000|2021-09-10 11:04:30|4498.85|4498.85|4498.85|4498.85|4498.85|4498.85|4498.85|4498.85|0
1631271910000|2021-09-10 11:05:10|4498.72|4498.72|4498.72|4498.72|4498.72|4498.72|4498.72|4498.72|0
1631271930000|2021-09-10 11:05:30|4498.85|4498.85|4499.36|4499.36|4499.36|4499.36|4498.85|4498.85|0
1631271950000|2021-09-10 11:05:50|4498.12|4498.12|4499.36|4499.36|4499.36|4499.36|4498.12|4498.12|0
1631271990000|2021-09-10 11:06:30|4499.49|4499.49|4499.61|4499.61|4499.61|4499.61|4499.49|4499.49|0
1631272010000|2021-09-10 11:06:50|4499.49|4499.49|4499.36|4499.36|4499.49|4499.49|4499.36|4499.36|0
1631272110000|2021-09-10 11:08:30|4499.61|4499.61|4499.61|4499.61|4499.61|4499.61|4499.61|4499.61|0
1631272120000|2021-09-10 11:08:40|4499.74|4499.74|4499.74|4499.74|4499.74|4499.74|4499.74|4499.74|0
1631272140000|2021-09-10 11:09:00|4500.98|4500.98|4500.98|4500.98|4500.98|4500.98|4500.98|4500.98|0
1631272170000|2021-09-10 11:09:30|4502.22|4502.22|4502.22|4502.22|4502.22|4502.22|4502.22|4502.22|0
1631272200000|2021-09-10 11:10:00|4501.96|4501.96|4501.84|4501.84|4501.96|4501.96|4501.84|4501.84|0
1631272390000|2021-09-10 11:13:10|4500.6|4500.6|4499.36|4499.36|4500.6|4500.6|4499.36|4499.36|0
1631272410000|2021-09-10 11:13:30|4498.12|4498.12|4498.12|4498.12|4498.12|4498.12|4498.12|4498.12|0
1631272420000|2021-09-10 11:13:40|4496.88|4496.88|4496.88|4496.88|4496.88|4496.88|4496.88|4496.88|0
1631272610000|2021-09-10 11:16:50|4497.01|4497.01|4497.01|4497.01|4497.13|4497.13|4497.01|4497.01|0
1631272660000|2021-09-10 11:17:40|4497.26|4497.26|4497.26|4497.26|4497.26|4497.26|4497.26|4497.26|0
1631272670000|2021-09-10 11:17:50|4497.13|4497.13|4496.88|4496.88|4497.13|4497.13|4496.88|4496.88|0
1631272690000|2021-09-10 11:18:10|4498.12|4498.12|4498.12|4498.12|4498.12|4498.12|4498.12|4498.12|0
1631272740000|2021-09-10 11:19:00|4497.87|4497.87|4497.99|4497.99|4497.99|4497.99|4497.87|4497.87|0
1631272870000|2021-09-10 11:21:10|4499.23|4499.23|4499.23|4499.23|4499.23|4499.23|4499.23|4499.23|0
1631272900000|2021-09-10 11:21:40|4500.47|4500.47|4500.47|4500.47|4500.47|4500.47|4500.47|4500.47|0
1631272920000|2021-09-10 11:22:00|4501.71|4501.71|4501.84|4501.84|4501.96|4501.96|4501.71|4501.71|0
1631273080000|2021-09-10 11:24:40|4500.6|4500.6|4500.6|4500.6|4500.6|4500.6|4500.6|4500.6|0
1631273100000|2021-09-10 11:25:00|4500.47|4500.47|4500.47|4500.47|4500.47|4500.47|4500.47|4500.47|0
1631273340000|2021-09-10 11:29:00|4501.71|4501.71|4501.71|4501.71|4501.71|4501.71|4501.71|4501.71|0
1631273380000|2021-09-10 11:29:40|4501.84|4501.84|4501.84|4501.84|4501.84|4501.84|4501.84|4501.84|0
1631273390000|2021-09-10 11:29:50|4502.09|4502.09|4502.09|4502.09|4502.09|4502.09|4502.09|4502.09|0
1631273410000|2021-09-10 11:30:10|4502.22|4502.22|4502.22|4502.22|4502.22|4502.22|4502.22|4502.22|0
1631273420000|2021-09-10 11:30:20|4502.39|4502.39|4503.63|4503.63|4503.63|4503.63|4502.39|4502.39|0
1631273450000|2021-09-10 11:30:50|4502.39|4502.39|4502.39|4502.39|4502.39|4502.39|4502.39|4502.39|0
1631273520000|2021-09-10 11:32:00|4502.26|4502.26|4502.26|4502.26|4502.26|4502.26|4502.26|4502.26|0
1631273630000|2021-09-10 11:33:50|4501.02|4501.02|4501.02|4501.02|4501.02|4501.02|4501.02|4501.02|0
1631273670000|2021-09-10 11:34:30|4500.89|4500.89|4501.02|4501.02|4501.02|4501.02|4500.89|4500.89|0
1631273690000|2021-09-10 11:34:50|4502.26|4502.26|4502.26|4502.26|4502.26|4502.26|4502.26|4502.26|0
1631273810000|2021-09-10 11:36:50|4502.39|4502.39|4502.39|4502.39|4502.39|4502.39|4502.39|4502.39|0
1631273820000|2021-09-10 11:37:00|4502.77|4502.77|4502.9|4502.9|4502.9|4502.9|4502.77|4502.77|0
1631273880000|2021-09-10 11:38:00|4501.66|4501.66|4501.66|4501.66|4501.66|4501.66|4501.66|4501.66|0
1631273940000|2021-09-10 11:39:00|4502.9|4502.9|4504.13|4504.13|4504.13|4504.13|4502.9|4502.9|0
1631274000000|2021-09-10 11:40:00|4503.88|4503.88|4503.75|4503.75|4503.88|4503.88|4503.75|4503.75|0
1631274030000|2021-09-10 11:40:30|4503.63|4503.63|4503.63|4503.63|4503.63|4503.63|4503.63|4503.63|0
1631274060000|2021-09-10 11:41:00|4503.5|4503.5|4503.5|4503.5|4503.5|4503.5|4503.5|4503.5|0
1631274090000|2021-09-10 11:41:30|4502.26|4502.26|4502.26|4502.26|4502.26|4502.26|4502.26|4502.26|0
1631274110000|2021-09-10 11:41:50|4499.78|4499.78|4499.78|4499.78|4499.78|4499.78|4499.78|4499.78|0
1631274140000|2021-09-10 11:42:20|4499.91|4499.91|4499.91|4499.91|4499.91|4499.91|4499.91|4499.91|0
1631274360000|2021-09-10 11:46:00|4499.74|4499.74|4499.61|4499.61|4499.74|4499.74|4499.61|4499.61|0
1631274370000|2021-09-10 11:46:10|4499.74|4499.74|4499.74|4499.74|4499.74|4499.74|4499.74|4499.74|0
1631274440000|2021-09-10 11:47:20|4499.61|4499.61|4499.61|4499.61|4499.61|4499.61|4499.61|4499.61|0
1631274500000|2021-09-10 11:48:20|4498.37|4498.37|4498.37|4498.37|4498.37|4498.37|4498.37|4498.37|0
1631274540000|2021-09-10 11:49:00|4499.61|4499.61|4499.61|4499.61|4499.61|4499.61|4499.61|4499.61|0
1631274820000|2021-09-10 11:53:40|4499.74|4499.74|4499.74|4499.74|4499.74|4499.74|4499.74|4499.74|0
1631274850000|2021-09-10 11:54:10|4499.57|4499.57|4499.39|4499.39|4499.57|4499.57|4499.39|4499.39|0
1631274940000|2021-09-10 11:55:40|4499.52|4499.52|4499.52|4499.52|4499.52|4499.52|4499.52|4499.52|0
1631274950000|2021-09-10 11:55:50|4499.65|4499.65|4499.77|4499.77|4499.77|4499.77|4499.65|4499.65|0
1631275030000|2021-09-10 11:57:10|4499.52|4499.52|4499.52|4499.52|4499.52|4499.52|4499.52|4499.52|0
1631275050000|2021-09-10 11:57:30|4499.69|4499.69|4499.69|4499.69|4499.69|4499.69|4499.69|4499.69|0
1631275100000|2021-09-10 11:58:20|4499.95|4499.95|4499.95|4499.95|4499.95|4499.95|4499.95|4499.95|0
1631275180000|2021-09-10 11:59:40|4499.69|4499.69|4499.69|4499.69|4499.69|4499.69|4499.69|4499.69|0
1631275260000|2021-09-10 12:01:00|4498.45|4498.45|4498.45|4498.45|4498.45|4498.45|4498.45|4498.45|0
1631275270000|2021-09-10 12:01:10|4498.33|4498.33|4498.33|4498.33|4498.33|4498.33|4498.33|4498.33|0
1631275280000|2021-09-10 12:01:20|4498.45|4498.45|4498.45|4498.45|4498.45|4498.45|4498.45|4498.45|0
1631275320000|2021-09-10 12:02:00|4498.2|4498.2|4498.2|4498.2|4498.2|4498.2|4498.2|4498.2|0
1631275380000|2021-09-10 12:03:00|4499.44|4499.44|4498.2|4498.2|4499.44|4499.44|4498.2|4498.2|0
1631275400000|2021-09-10 12:03:20|4498.07|4498.07|4498.07|4498.07|4498.07|4498.07|4498.07|4498.07|0
1631275480000|2021-09-10 12:04:40|4498.2|4498.2|4498.33|4498.33|4498.33|4498.33|4498.2|4498.2|0
1631275510000|2021-09-10 12:05:10|4498.16|4498.16|4499.4|4499.4|4499.4|4499.4|4498.16|4498.16|0
1631275660000|2021-09-10 12:07:40|4499.27|4499.27|4499.27|4499.27|4499.27|4499.27|4499.27|4499.27|0
1631275770000|2021-09-10 12:09:30|4499.52|4499.52|4499.52|4499.52|4499.52|4499.52|4499.52|4499.52|0
1631275840000|2021-09-10 12:10:40|4499.4|4499.4|4499.4|4499.4|4499.4|4499.4|4499.4|4499.4|0
1631276090000|2021-09-10 12:14:50|4499.52|4499.52|4499.78|4499.78|4499.78|4499.78|4499.52|4499.52|0
1631276120000|2021-09-10 12:15:20|4499.9|4499.9|4499.9|4499.9|4499.9|4499.9|4499.9|4499.9|0
1631276260000|2021-09-10 12:17:40|4499.78|4499.78|4499.78|4499.78|4499.78|4499.78|4499.78|4499.78|0
1631276310000|2021-09-10 12:18:30|4499.9|4499.9|4499.9|4499.9|4499.9|4499.9|4499.9|4499.9|0
1631276360000|2021-09-10 12:19:20|4500.16|4500.16|4500.16|4500.16|4500.16|4500.16|4500.16|4500.16|0
1631276430000|2021-09-10 12:20:30|4498.92|4498.92|4498.92|4498.92|4498.92|4498.92|4498.92|4498.92|0
1631276440000|2021-09-10 12:20:40|4497.68|4497.68|4497.68|4497.68|4497.68|4497.68|4497.68|4497.68|0
1631276450000|2021-09-10 12:20:50|4497.93|4497.93|4497.93|4497.93|4497.93|4497.93|4497.93|4497.93|0
1631276460000|2021-09-10 12:21:00|4498.06|4498.06|4498.31|4498.31|4498.31|4498.31|4498.06|4498.06|0
1631276470000|2021-09-10 12:21:10|4499.55|4499.55|4499.55|4499.55|4499.55|4499.55|4499.55|4499.55|0
1631276490000|2021-09-10 12:21:30|4499.68|4499.68|4499.68|4499.68|4499.68|4499.68|4499.68|4499.68|0
1631276500000|2021-09-10 12:21:40|4499.81|4499.81|4499.81|4499.81|4499.81|4499.81|4499.81|4499.81|0
1631276560000|2021-09-10 12:22:40|4499.68|4499.68|4499.68|4499.68|4499.68|4499.68|4499.68|4499.68|0
1631276650000|2021-09-10 12:24:10|4499.43|4499.43|4498.19|4498.19|4499.55|4499.55|4498.19|4498.19|0
1631276670000|2021-09-10 12:24:30|4497.93|4497.93|4497.93|4497.93|4497.93|4497.93|4497.93|4497.93|0
1631276750000|2021-09-10 12:25:50|4497.81|4497.81|4497.81|4497.81|4497.81|4497.81|4497.81|4497.81|0
1631276890000|2021-09-10 12:28:10|4497.64|4497.64|4497.64|4497.64|4497.64|4497.64|4497.64|4497.64|0
1631276930000|2021-09-10 12:28:50|4497.51|4497.51|4497.51|4497.51|4497.51|4497.51|4497.51|4497.51|0
1631277080000|2021-09-10 12:31:20|4498.75|4498.75|4498.75|4498.75|4498.75|4498.75|4498.75|4498.75|0
1631277170000|2021-09-10 12:32:50|4498.62|4498.62|4498.62|4498.62|4498.62|4498.62|4498.62|4498.62|0
1631277200000|2021-09-10 12:33:20|4499.86|4499.86|4499.73|4499.73|4499.86|4499.86|4499.73|4499.73|0
1631277260000|2021-09-10 12:34:20|4499.56|4499.56|4499.56|4499.56|4499.56|4499.56|4499.56|4499.56|0
1631277320000|2021-09-10 12:35:20|4499.44|4499.44|4499.44|4499.44|4499.44|4499.44|4499.44|4499.44|0
1631277330000|2021-09-10 12:35:30|4499.56|4499.56|4499.44|4499.44|4499.56|4499.56|4499.44|4499.44|0
1631277340000|2021-09-10 12:35:40|4500.68|4500.68|4500.68|4500.68|4500.68|4500.68|4500.68|4500.68|0
1631277360000|2021-09-10 12:36:00|4500.55|4500.55|4500.55|4500.55|4500.55|4500.55|4500.55|4500.55|0
1631277380000|2021-09-10 12:36:20|4500.68|4500.68|4500.68|4500.68|4500.68|4500.68|4500.68|4500.68|0
1631277400000|2021-09-10 12:36:40|4500.55|4500.55|4500.55|4500.55|4500.55|4500.55|4500.55|4500.55|0
1631277430000|2021-09-10 12:37:10|4499.31|4499.31|4499.31|4499.31|4499.31|4499.31|4499.31|4499.31|0
1631277440000|2021-09-10 12:37:20|4498.93|4498.93|4498.93|4498.93|4498.93|4498.93|4498.93|4498.93|0
1631277550000|2021-09-10 12:39:10|4500.17|4500.17|4499.79|4499.79|4500.17|4500.17|4499.79|4499.79|0
1631277570000|2021-09-10 12:39:30|4501.03|4501.03|4501.03|4501.03|4501.03|4501.03|4501.03|4501.03|0
1631277660000|2021-09-10 12:41:00|4501.15|4501.15|4501.15|4501.15|4501.15|4501.15|4501.15|4501.15|0
1631277690000|2021-09-10 12:41:30|4501.28|4501.28|4501.41|4501.41|4501.41|4501.41|4501.28|4501.28|0
1631277700000|2021-09-10 12:41:40|4501.15|4501.15|4501.28|4501.28|4501.28|4501.28|4501.15|4501.15|0
1631277790000|2021-09-10 12:43:10|4501.53|4501.53|4501.15|4501.15|4501.53|4501.53|4501.15|4501.15|0
1631277810000|2021-09-10 12:43:30|4499.91|4499.91|4500.04|4500.04|4500.04|4500.04|4499.91|4499.91|0
1631277820000|2021-09-10 12:43:40|4500.17|4500.17|4500.17|4500.17|4500.17|4500.17|4500.17|4500.17|0
1631277890000|2021-09-10 12:44:50|4499.91|4499.91|4499.91|4499.91|4499.91|4499.91|4499.91|4499.91|0
1631278000000|2021-09-10 12:46:40|4501.15|4501.15|4501.15|4501.15|4501.15|4501.15|4501.15|4501.15|0
1631278030000|2021-09-10 12:47:10|4502.39|4502.39|4502.39|4502.39|4502.39|4502.39|4502.39|4502.39|0
1631278090000|2021-09-10 12:48:10|4503.63|4503.63|4503.63|4503.63|4503.63|4503.63|4503.63|4503.63|0
1631278100000|2021-09-10 12:48:20|4503.5|4503.5|4503.88|4503.88|4504.01|4504.01|4503.5|4503.5|0
1631278170000|2021-09-10 12:49:30|4504.01|4504.01|4504.01|4504.01|4504.01|4504.01|4504.01|4504.01|0
1631278200000|2021-09-10 12:50:00|4505.25|4505.25|4505.25|4505.25|4505.25|4505.25|4505.25|4505.25|0
1631278220000|2021-09-10 12:50:20|4505.12|4505.12|4505.12|4505.12|4505.12|4505.12|4505.12|4505.12|0
1631278350000|2021-09-10 12:52:30|4506.36|4506.36|4506.36|4506.36|4506.36|4506.36|4506.36|4506.36|0
1631278380000|2021-09-10 12:53:00|4506.49|4506.49|4506.49|4506.49|4506.49|4506.49|4506.49|4506.49|0
1631278430000|2021-09-10 12:53:50|4506.36|4506.36|4506.36|4506.36|4506.36|4506.36|4506.36|4506.36|0
1631278440000|2021-09-10 12:54:00|4507.6|4507.6|4507.6|4507.6|4508.84|4508.84|4507.6|4507.6|0
1631278470000|2021-09-10 12:54:30|4507.73|4507.73|4507.73|4507.73|4507.73|4507.73|4507.73|4507.73|0
1631278480000|2021-09-10 12:54:40|4507.86|4507.86|4507.86|4507.86|4507.86|4507.86|4507.86|4507.86|0
1631278500000|2021-09-10 12:55:00|4507.73|4507.73|4507.73|4507.73|4507.73|4507.73|4507.73|4507.73|0
1631278510000|2021-09-10 12:55:10|4508.97|4508.97|4508.97|4508.97|4508.97|4508.97|4508.97|4508.97|0
1631278560000|2021-09-10 12:56:00|4509.1|4509.1|4509.22|4509.22|4509.22|4509.22|4509.1|4509.1|0
1631278580000|2021-09-10 12:56:20|4508.97|4508.97|4508.46|4508.46|4508.97|4508.97|4508.46|4508.46|0
1631278590000|2021-09-10 12:56:30|4507.22|4507.22|4509.83|4509.83|4509.83|4509.83|4507.22|4507.22|0
1631278700000|2021-09-10 12:58:20|4509.57|4509.57|4509.57|4509.57|4509.57|4509.57|4509.57|4509.57|0
1631278740000|2021-09-10 12:59:00|4509.74|4509.74|4509.74|4509.74|4509.74|4509.74|4509.74|4509.74|0
1631278790000|2021-09-10 12:59:50|4508.5|4508.5|4508.5|4508.5|4508.5|4508.5|4508.5|4508.5|0
1631278810000|2021-09-10 13:00:10|4507.26|4507.26|4507.26|4507.26|4507.26|4507.26|4507.26|4507.26|0
1631278830000|2021-09-10 13:00:30|4507.14|4507.14|4506.88|4506.88|4507.14|4507.14|4506.88|4506.88|0
1631278880000|2021-09-10 13:01:20|4506.63|4506.63|4506.63|4506.63|4506.63|4506.63|4506.63|4506.63|0
1631278920000|2021-09-10 13:02:00|4506.5|4506.5|4506.5|4506.5|4506.5|4506.5|4506.5|4506.5|0
1631278940000|2021-09-10 13:02:20|4506.25|4506.25|4506.25|4506.25|4506.25|4506.25|4506.25|4506.25|0
1631278950000|2021-09-10 13:02:30|4506.12|4506.12|4506.12|4506.12|4506.12|4506.12|4506.12|4506.12|0
1631279080000|2021-09-10 13:04:40|4504.88|4504.88|4504.88|4504.88|4504.88|4504.88|4504.88|4504.88|0
1631279090000|2021-09-10 13:04:50|4505.26|4505.26|4505.14|4505.14|4505.26|4505.26|4505.14|4505.14|0
1631279170000|2021-09-10 13:06:10|4505.26|4505.26|4505.39|4505.39|4505.39|4505.39|4505.26|4505.26|0
1631279180000|2021-09-10 13:06:20|4505.77|4505.77|4505.64|4505.64|4505.77|4505.77|4505.64|4505.64|0
1631279200000|2021-09-10 13:06:40|4505.77|4505.77|4506.03|4506.03|4506.03|4506.03|4505.77|4505.77|0
1631279210000|2021-09-10 13:06:50|4507.26|4507.26|4508.5|4508.5|4508.5|4508.5|4507.26|4507.26|0
1631279220000|2021-09-10 13:07:00|4508.63|4508.63|4508.63|4508.63|4508.63|4508.63|4508.63|4508.63|0
1631279230000|2021-09-10 13:07:10|4508.38|4508.38|4508.38|4508.38|4508.38|4508.38|4508.38|4508.38|0
1631279270000|2021-09-10 13:07:50|4508.12|4508.12|4508.25|4508.25|4508.25|4508.25|4508.12|4508.12|0
1631279350000|2021-09-10 13:09:10|4509.49|4509.49|4511.97|4511.97|4511.97|4511.97|4509.49|4509.49|0
1631279400000|2021-09-10 13:10:00|4513.21|4513.21|4513.21|4513.21|4513.21|4513.21|4513.21|4513.21|0
1631279490000|2021-09-10 13:11:30|4514.45|4514.45|4514.45|4514.45|4514.45|4514.45|4514.45|4514.45|0
1631279510000|2021-09-10 13:11:50|4513.21|4513.21|4513.21|4513.21|4513.21|4513.21|4513.21|4513.21|0
1631279580000|2021-09-10 13:13:00|4514.45|4514.45|4515.68|4515.68|4515.68|4515.68|4514.45|4514.45|0
1631279630000|2021-09-10 13:13:50|4514.45|4514.45|4514.45|4514.45|4514.45|4514.45|4514.45|4514.45|0
1631279660000|2021-09-10 13:14:20|4514.32|4514.32|4514.32|4514.32|4514.32|4514.32|4514.32|4514.32|0
1631279680000|2021-09-10 13:14:40|4515.56|4515.56|4515.56|4515.56|4515.56|4515.56|4515.56|4515.56|0
1631279700000|2021-09-10 13:15:00|4515.43|4515.43|4515.43|4515.43|4515.43|4515.43|4515.43|4515.43|0
1631279720000|2021-09-10 13:15:20|4515.3|4515.3|4515.18|4515.18|4515.3|4515.3|4515.18|4515.18|0
1631279760000|2021-09-10 13:16:00|4516.42|4516.42|4516.42|4516.42|4516.42|4516.42|4516.42|4516.42|0
1631279800000|2021-09-10 13:16:40|4516.16|4516.16|4516.16|4516.16|4516.16|4516.16|4516.16|4516.16|0
1631279820000|2021-09-10 13:17:00|4514.92|4514.92|4514.92|4514.92|4514.92|4514.92|4514.92|4514.92|0
1631279920000|2021-09-10 13:18:40|4514.29|4514.29|4514.29|4514.29|4514.29|4514.29|4514.29|4514.29|0
1631279960000|2021-09-10 13:19:20|4514.67|4514.67|4515.05|4515.05|4515.91|4515.91|4514.41|4514.41|0
1631280000000|2021-09-10 13:20:00|4512.57|4512.57|4510.09|4510.09|4512.57|4512.57|4510.09|4510.09|0
1631280020000|2021-09-10 13:20:20|4509.84|4509.84|4509.71|4509.71|4509.84|4509.84|4509.71|4509.71|0
1631280050000|2021-09-10 13:20:50|4509.59|4509.59|4509.59|4509.59|4509.59|4509.59|4509.59|4509.59|0
1631280060000|2021-09-10 13:21:00|4510.82|4510.82|4510.82|4510.82|4510.82|4510.82|4510.82|4510.82|0
1631280100000|2021-09-10 13:21:40|4509.59|4509.59|4509.59|4509.59|4509.59|4509.59|4509.59|4509.59|0
1631280110000|2021-09-10 13:21:50|4510.82|4510.82|4510.82|4510.82|4510.82|4510.82|4510.82|4510.82|0
1631280130000|2021-09-10 13:22:10|4512.06|4512.06|4512.06|4512.06|4512.06|4512.06|4512.06|4512.06|0
1631280160000|2021-09-10 13:22:40|4512.19|4512.19|4512.19|4512.19|4512.19|4512.19|4512.19|4512.19|0
1631280190000|2021-09-10 13:23:10|4513.43|4513.43|4513.68|4513.68|4513.68|4513.68|4513.43|4513.43|0
1631280250000|2021-09-10 13:24:10|4513|4513|4513|4513|4513|4513|4513|4513|0
1631280270000|2021-09-10 13:24:30|4511.76|4511.76|4511.76|4511.76|4511.76|4511.76|4511.76|4511.76|0
1631280310000|2021-09-10 13:25:10|4511.51|4511.51|4511.51|4511.51|4511.51|4511.51|4511.51|4511.51|0
1631280350000|2021-09-10 13:25:50|4511.38|4511.38|4511.38|4511.38|4511.38|4511.38|4511.38|4511.38|0
1631280370000|2021-09-10 13:26:10|4511.21|4511.21|4511.21|4511.21|4511.21|4511.21|4511.21|4511.21|0
1631280420000|2021-09-10 13:27:00|4511.09|4511.09|4511.09|4511.09|4511.09|4511.09|4511.09|4511.09|0
1631280500000|2021-09-10 13:28:20|4511.26|4511.26|4511.26|4511.26|4511.26|4511.26|4511.26|4511.26|0
1631280510000|2021-09-10 13:28:30|4511.51|4511.51|4512.75|4512.75|4512.75|4512.75|4511.51|4511.51|0
1631280550000|2021-09-10 13:29:10|4515.23|4515.23|4513.99|4513.99|4515.23|4515.23|4513.99|4513.99|0
1631280610000|2021-09-10 13:30:10|4512.75|4512.75|4512.75|4512.75|4512.75|4512.75|4512.75|4512.75|0
1631280620000|2021-09-10 13:30:20|4512.58|4512.58|4512.58|4512.58|4512.58|4512.58|4512.58|4512.58|0
1631280630000|2021-09-10 13:30:30|4512.33|4512.33|4512.2|4512.2|4512.33|4512.33|4512.2|4512.2|0
1631280640000|2021-09-10 13:30:40|4510.96|4510.96|4510.96|4510.96|4510.96|4510.96|4510.96|4510.96|0
1631280650000|2021-09-10 13:30:50|4510.79|4510.79|4510.61|4510.61|4510.79|4510.79|4510.61|4510.61|0
1631280690000|2021-09-10 13:31:30|4510.74|4510.74|4510.87|4510.87|4510.87|4510.87|4510.74|4510.74|0
1631280750000|2021-09-10 13:32:30|4512.11|4512.11|4513.35|4513.35|4513.35|4513.35|4512.11|4512.11|0
1631280760000|2021-09-10 13:32:40|4514.59|4514.59|4514.59|4514.59|4514.59|4514.59|4514.59|4514.59|0
1631280800000|2021-09-10 13:33:20|4513.35|4513.35|4513.09|4513.09|4513.35|4513.35|4513.09|4513.09|0
1631280840000|2021-09-10 13:34:00|4513.47|4513.47|4513.47|4513.47|4513.47|4513.47|4513.47|4513.47|0
1631280850000|2021-09-10 13:34:10|4513.22|4513.22|4513.22|4513.22|4513.22|4513.22|4513.22|4513.22|0
1631280860000|2021-09-10 13:34:20|4513.05|4513.05|4515.53|4515.53|4515.53|4515.53|4513.05|4513.05|0
1631280870000|2021-09-10 13:34:30|4515.91|4515.91|4516.42|4516.42|4516.42|4516.42|4515.74|4515.74|0
1631280880000|2021-09-10 13:34:40|4516.29|4516.29|4516.16|4516.16|4516.29|4516.29|4515.91|4515.91|0
1631280890000|2021-09-10 13:34:50|4517.4|4517.4|4516.16|4516.16|4517.4|4517.4|4516.16|4516.16|0
1631280900000|2021-09-10 13:35:00|4516.04|4516.04|4515.66|4515.66|4516.04|4516.04|4515.66|4515.66|0
1631280920000|2021-09-10 13:35:20|4514.42|4514.42|4514.29|4514.29|4514.42|4514.42|4514.29|4514.29|0
1631280960000|2021-09-10 13:36:00|4514.42|4514.42|4514.42|4514.42|4514.42|4514.42|4514.42|4514.42|0
1631280970000|2021-09-10 13:36:10|4514.67|4514.67|4514.67|4514.67|4514.67|4514.67|4514.67|4514.67|0
1631280980000|2021-09-10 13:36:20|4513.43|4513.43|4513.43|4513.43|4513.43|4513.43|4513.43|4513.43|0
1631281010000|2021-09-10 13:36:50|4512.19|4512.19|4512.32|4512.32|4512.32|4512.32|4512.19|4512.19|0
1631281020000|2021-09-10 13:37:00|4512.19|4512.19|4510.95|4510.95|4512.19|4512.19|4510.95|4510.95|0
1631281040000|2021-09-10 13:37:20|4509.71|4509.71|4509.59|4509.59|4509.71|4509.71|4509.59|4509.59|0
1631281050000|2021-09-10 13:37:30|4510.83|4510.83|4510.83|4510.83|4510.83|4510.83|4510.83|4510.83|0
1631281070000|2021-09-10 13:37:50|4509.46|4509.46|4509.46|4509.46|4509.46|4509.46|4509.46|4509.46|0
1631281110000|2021-09-10 13:38:30|4509.33|4509.33|4509.33|4509.33|4509.33|4509.33|4509.33|4509.33|0
1631281140000|2021-09-10 13:39:00|4509.46|4509.46|4509.71|4509.71|4509.71|4509.71|4509.46|4509.46|0
1631281150000|2021-09-10 13:39:10|4510.95|4510.95|4510.95|4510.95|4510.95|4510.95|4510.95|4510.95|0
1631281200000|2021-09-10 13:40:00|4511.12|4511.12|4509.88|4509.88|4511.12|4511.12|4509.88|4509.88|0
1631281210000|2021-09-10 13:40:10|4511.12|4511.12|4511.12|4511.12|4511.12|4511.12|4511.12|4511.12|0
1631281250000|2021-09-10 13:40:50|4511.5|4511.5|4511.76|4511.76|4511.76|4511.76|4511.5|4511.5|0
1631281260000|2021-09-10 13:41:00|4513|4513|4513|4513|4513|4513|4513|4513|0
1631281290000|2021-09-10 13:41:30|4512.87|4512.87|4512.74|4512.74|4512.87|4512.87|4512.74|4512.74|0
1631281320000|2021-09-10 13:42:00|4513.98|4513.98|4514.11|4514.11|4514.11|4514.11|4513.98|4513.98|0
1631281330000|2021-09-10 13:42:10|4515.35|4515.35|4515.35|4515.35|4515.35|4515.35|4515.35|4515.35|0
1631281340000|2021-09-10 13:42:20|4515.22|4515.22|4515.22|4515.22|4515.22|4515.22|4515.22|4515.22|0
1631281390000|2021-09-10 13:43:10|4514.97|4514.97|4514.97|4514.97|4514.97|4514.97|4514.97|4514.97|0
1631281400000|2021-09-10 13:43:20|4515.09|4515.09|4515.22|4515.22|4515.22|4515.22|4515.09|4515.09|0
1631281410000|2021-09-10 13:43:30|4514.84|4514.84|4515.35|4515.35|4515.35|4515.35|4514.84|4514.84|0
1631281430000|2021-09-10 13:43:50|4515.22|4515.22|4515.22|4515.22|4515.22|4515.22|4515.22|4515.22|0
1631281440000|2021-09-10 13:44:00|4515.48|4515.48|4515.48|4515.48|4515.48|4515.48|4515.48|4515.48|0
1631281460000|2021-09-10 13:44:20|4515.35|4515.35|4515.35|4515.35|4515.35|4515.35|4515.35|4515.35|0
1631281510000|2021-09-10 13:45:10|4516.59|4516.59|4517.83|4517.83|4517.83|4517.83|4516.59|4516.59|0
1631281570000|2021-09-10 13:46:10|4518.21|4518.21|4518.21|4518.21|4518.21|4518.21|4518.21|4518.21|0
1631281580000|2021-09-10 13:46:20|4518.33|4518.33|4518.84|4518.84|4518.84|4518.84|4518.33|4518.33|0
1631281610000|2021-09-10 13:46:50|4517.6|4517.6|4517.6|4517.6|4517.6|4517.6|4517.6|4517.6|0
1631281620000|2021-09-10 13:47:00|4518.84|4518.84|4518.84|4518.84|4518.84|4518.84|4518.84|4518.84|0
1631281680000|2021-09-10 13:48:00|4520.08|4520.08|4520.08|4520.08|4520.08|4520.08|4520.08|4520.08|0
1631281700000|2021-09-10 13:48:20|4520.25|4520.25|4520.25|4520.25|4520.25|4520.25|4520.25|4520.25|0
1631281720000|2021-09-10 13:48:40|4520.12|4520.12|4520.12|4520.12|4520.12|4520.12|4520.12|4520.12|0
1631281730000|2021-09-10 13:48:50|4520.25|4520.25|4520.25|4520.25|4520.25|4520.25|4520.25|4520.25|0
1631281740000|2021-09-10 13:49:00|4521.49|4521.49|4524.01|4524.01|4524.01|4524.01|4521.49|4521.49|0
1631281760000|2021-09-10 13:49:20|4522.77|4522.77|4522.52|4522.52|4522.77|4522.77|4522.52|4522.52|0
1631281770000|2021-09-10 13:49:30|4523.76|4523.76|4523.76|4523.76|4523.76|4523.76|4523.76|4523.76|0
1631281780000|2021-09-10 13:49:40|4523.93|4523.93|4523.93|4523.93|4523.93|4523.93|4523.93|4523.93|0
1631281790000|2021-09-10 13:49:50|4523.8|4523.8|4523.8|4523.8|4523.8|4523.8|4523.8|4523.8|0
1631281800000|2021-09-10 13:50:00|4522.56|4522.56|4521.32|4521.32|4522.56|4522.56|4521.32|4521.32|0
1631281810000|2021-09-10 13:50:10|4520.08|4520.08|4520.08|4520.08|4520.08|4520.08|4520.08|4520.08|0
1631281820000|2021-09-10 13:50:20|4518.84|4518.84|4518.84|4518.84|4518.84|4518.84|4518.84|4518.84|0
1631281830000|2021-09-10 13:50:30|4518.59|4518.59|4518.59|4518.59|4518.59|4518.59|4518.59|4518.59|0
1631281840000|2021-09-10 13:50:40|4518.46|4518.46|4517.48|4517.48|4518.72|4518.72|4517.48|4517.48|0
1631281850000|2021-09-10 13:50:50|4516.24|4516.24|4516.24|4516.24|4516.24|4516.24|4516.24|4516.24|0
1631281860000|2021-09-10 13:51:00|4515|4515|4515.13|4515.13|4515.13|4515.13|4515|4515|0
1631281870000|2021-09-10 13:51:10|4513.89|4513.89|4513.76|4513.76|4513.89|4513.89|4513.76|4513.76|0
1631281880000|2021-09-10 13:51:20|4515|4515|4515|4515|4515|4515|4515|4515|0
1631281900000|2021-09-10 13:51:40|4514.87|4514.87|4513.63|4513.63|4515|4515|4513.63|4513.63|0
1631281960000|2021-09-10 13:52:40|4513.76|4513.76|4513.59|4513.59|4513.76|4513.76|4513.59|4513.59|0
1631281990000|2021-09-10 13:53:10|4513.72|4513.72|4513.72|4513.72|4513.72|4513.72|4513.72|4513.72|0
1631282010000|2021-09-10 13:53:30|4513.54|4513.54|4513.54|4513.54|4513.54|4513.54|4513.54|4513.54|0
1631282020000|2021-09-10 13:53:40|4513.29|4513.29|4515.64|4515.64|4515.64|4515.64|4513.16|4513.16|0
1631282040000|2021-09-10 13:54:00|4515.51|4515.51|4515.51|4515.51|4515.64|4515.64|4515.51|4515.51|0
1631282060000|2021-09-10 13:54:20|4515.34|4515.34|4515.34|4515.34|4515.34|4515.34|4515.34|4515.34|0
1631282080000|2021-09-10 13:54:40|4515.22|4515.22|4515.22|4515.22|4515.22|4515.22|4515.22|4515.22|0
1631282100000|2021-09-10 13:55:00|4515.09|4515.09|4515.09|4515.09|4515.09|4515.09|4515.09|4515.09|0
1631282110000|2021-09-10 13:55:10|4515.22|4515.22|4515.22|4515.22|4515.22|4515.22|4515.22|4515.22|0
1631282120000|2021-09-10 13:55:20|4515.34|4515.34|4515.34|4515.34|4515.34|4515.34|4515.34|4515.34|0
1631282130000|2021-09-10 13:55:30|4515.47|4515.47|4515.6|4515.6|4515.6|4515.6|4515.47|4515.47|0
1631282140000|2021-09-10 13:55:40|4516.84|4516.84|4514.36|4514.36|4516.84|4516.84|4514.36|4514.36|0
1631282150000|2021-09-10 13:55:50|4514.49|4514.49|4514.49|4514.49|4514.49|4514.49|4514.49|4514.49|0
1631282180000|2021-09-10 13:56:20|4514.74|4514.74|4514.99|4514.99|4514.99|4514.99|4514.74|4514.74|0
1631282190000|2021-09-10 13:56:30|4514.87|4514.87|4514.87|4514.87|4516.11|4516.11|4514.87|4514.87|0
1631282210000|2021-09-10 13:56:50|4512.39|4512.39|4512.39|4512.39|4512.39|4512.39|4512.39|4512.39|0
1631282220000|2021-09-10 13:57:00|4512.56|4512.56|4512.56|4512.56|4512.56|4512.56|4512.56|4512.56|0
1631282230000|2021-09-10 13:57:10|4511.32|4511.32|4511.32|4511.32|4511.32|4511.32|4511.32|4511.32|0
1631282240000|2021-09-10 13:57:20|4512.56|4512.56|4512.56|4512.56|4512.56|4512.56|4512.56|4512.56|0
1631282250000|2021-09-10 13:57:30|4513.8|4513.8|4511.32|4511.32|4513.8|4513.8|4511.32|4511.32|0
1631282280000|2021-09-10 13:58:00|4511.45|4511.45|4511.45|4511.45|4511.45|4511.45|4511.45|4511.45|0
1631282290000|2021-09-10 13:58:10|4512.69|4512.69|4511.45|4511.45|4512.69|4512.69|4511.45|4511.45|0
1631282300000|2021-09-10 13:58:20|4511.32|4511.32|4511.32|4511.32|4511.32|4511.32|4511.32|4511.32|0
1631282330000|2021-09-10 13:58:50|4510.98|4510.98|4510.98|4510.98|4510.98|4510.98|4510.98|4510.98|0
1631282340000|2021-09-10 13:59:00|4510.85|4510.85|4510.85|4510.85|4510.85|4510.85|4510.85|4510.85|0
1631282360000|2021-09-10 13:59:20|4510.72|4510.72|4510.72|4510.72|4510.72|4510.72|4510.72|4510.72|0
1631282380000|2021-09-10 13:59:40|4510.59|4510.59|4510.59|4510.59|4510.59|4510.59|4510.59|4510.59|0
1631282390000|2021-09-10 13:59:50|4510.47|4510.47|4510.47|4510.47|4510.47|4510.47|4510.47|4510.47|0
1631282400000|2021-09-10 14:00:00|4510.34|4510.34|4506.37|4506.37|4510.34|4510.34|4506.24|4506.24|0
1631282410000|2021-09-10 14:00:10|4507.61|4507.61|4507.35|4507.35|4507.61|4507.61|4507.35|4507.35|0
1631282430000|2021-09-10 14:00:30|4504.88|4504.88|4504.88|4504.88|4504.88|4504.88|4504.88|4504.88|0
1631282440000|2021-09-10 14:00:40|4504.49|4504.49|4503.26|4503.26|4504.49|4504.49|4503.26|4503.26|0
1631282450000|2021-09-10 14:00:50|4503.13|4503.13|4503|4503|4503.13|4503.13|4503|4503|0
1631282460000|2021-09-10 14:01:00|4503.26|4503.26|4504.49|4504.49|4504.49|4504.49|4503.26|4503.26|0
1631282500000|2021-09-10 14:01:40|4505.73|4505.73|4505.73|4505.73|4505.73|4505.73|4505.73|4505.73|0
1631282520000|2021-09-10 14:02:00|4505.48|4505.48|4505.61|4505.61|4505.61|4505.61|4505.48|4505.48|0
1631282530000|2021-09-10 14:02:10|4504.37|4504.37|4503.13|4503.13|4504.37|4504.37|4503.13|4503.13|0
1631282540000|2021-09-10 14:02:20|4501.89|4501.89|4501.89|4501.89|4501.89|4501.89|4501.89|4501.89|0
1631282550000|2021-09-10 14:02:30|4501.64|4501.64|4501.51|4501.51|4501.64|4501.64|4501.51|4501.51|0
1631282560000|2021-09-10 14:02:40|4500.27|4500.27|4499.03|4499.03|4500.27|4500.27|4499.03|4499.03|0
1631282570000|2021-09-10 14:02:50|4498.78|4498.78|4498.78|4498.78|4498.78|4498.78|4498.78|4498.78|0
1631282640000|2021-09-10 14:04:00|4500.02|4500.02|4498.78|4498.78|4500.02|4500.02|4498.78|4498.78|0
1631282660000|2021-09-10 14:04:20|4500.02|4500.02|4500.02|4500.02|4500.02|4500.02|4500.02|4500.02|0
1631282670000|2021-09-10 14:04:30|4498.62|4498.62|4498.45|4498.45|4498.62|4498.62|4498.45|4498.45|0
1631282710000|2021-09-10 14:05:10|4497.21|4497.21|4497.21|4497.21|4497.21|4497.21|4497.21|4497.21|0
1631282720000|2021-09-10 14:05:20|4498.45|4498.45|4498.45|4498.45|4498.45|4498.45|4498.45|4498.45|0
1631282730000|2021-09-10 14:05:30|4498.19|4498.19|4498.19|4498.19|4498.19|4498.19|4498.19|4498.19|0
1631282740000|2021-09-10 14:05:40|4499.43|4499.43|4499.69|4499.69|4499.69|4499.69|4499.43|4499.43|0
1631282760000|2021-09-10 14:06:00|4500.92|4500.92|4500.92|4500.92|4500.92|4500.92|4500.92|4500.92|0
1631282800000|2021-09-10 14:06:40|4499.69|4499.69|4499.51|4499.51|4499.69|4499.69|4499.51|4499.51|0
1631282810000|2021-09-10 14:06:50|4498.27|4498.27|4498.91|4498.91|4498.91|4498.91|4498.27|4498.27|0
1631282820000|2021-09-10 14:07:00|4499.04|4499.04|4500.4|4500.4|4500.4|4500.4|4499.04|4499.04|0
1631282850000|2021-09-10 14:07:30|4501.64|4501.64|4501.64|4501.64|4501.64|4501.64|4501.64|4501.64|0
1631282880000|2021-09-10 14:08:00|4502.88|4502.88|4502.88|4502.88|4502.88|4502.88|4502.88|4502.88|0
1631282930000|2021-09-10 14:08:50|4503.22|4503.22|4503.22|4503.22|4503.22|4503.22|4503.22|4503.22|0
1631282940000|2021-09-10 14:09:00|4503.39|4503.39|4503.27|4503.27|4503.39|4503.39|4503.27|4503.27|0
1631283020000|2021-09-10 14:10:20|4503.44|4503.44|4502.2|4502.2|4503.44|4503.44|4502.2|4502.2|0
1631283030000|2021-09-10 14:10:30|4502.32|4502.32|4502.32|4502.32|4502.32|4502.32|4502.32|4502.32|0
1631283050000|2021-09-10 14:10:50|4502.07|4502.07|4502.2|4502.2|4502.2|4502.2|4502.07|4502.07|0
1631283060000|2021-09-10 14:11:00|4502.07|4502.07|4500.7|4500.7|4502.07|4502.07|4500.7|4500.7|0
1631283070000|2021-09-10 14:11:10|4499.46|4499.46|4498.96|4498.96|4499.46|4499.46|4498.96|4498.96|0
1631283080000|2021-09-10 14:11:20|4498.79|4498.79|4498.79|4498.79|4498.79|4498.79|4498.79|4498.79|0
1631283090000|2021-09-10 14:11:30|4500.03|4500.03|4500.03|4500.03|4500.03|4500.03|4500.03|4500.03|0
1631283100000|2021-09-10 14:11:40|4500.41|4500.41|4500.41|4500.41|4500.41|4500.41|4500.41|4500.41|0
1631283130000|2021-09-10 14:12:10|4500.53|4500.53|4500.53|4500.53|4500.53|4500.53|4500.53|4500.53|0
1631283180000|2021-09-10 14:13:00|4500.28|4500.28|4499.04|4499.04|4500.28|4500.28|4499.04|4499.04|0
1631283190000|2021-09-10 14:13:10|4497.8|4497.8|4497.67|4497.67|4497.8|4497.8|4497.67|4497.67|0
1631283220000|2021-09-10 14:13:40|4497.8|4497.8|4497.67|4497.67|4497.8|4497.8|4497.67|4497.67|0
1631283240000|2021-09-10 14:14:00|4497.8|4497.8|4497.8|4497.8|4497.8|4497.8|4497.8|4497.8|0
1631283270000|2021-09-10 14:14:30|4500.28|4500.28|4500.28|4500.28|4500.28|4500.28|4500.28|4500.28|0
1631283280000|2021-09-10 14:14:40|4500.11|4500.11|4500.11|4500.11|4500.11|4500.11|4500.11|4500.11|0
1631283310000|2021-09-10 14:15:10|4500.49|4500.49|4500.62|4500.62|4500.62|4500.62|4500.49|4500.49|0
1631283330000|2021-09-10 14:15:30|4500.79|4500.79|4500.79|4500.79|4500.79|4500.79|4500.79|4500.79|0
1631283360000|2021-09-10 14:16:00|4502.03|4502.03|4502.03|4502.03|4502.03|4502.03|4502.03|4502.03|0
1631283410000|2021-09-10 14:16:50|4503.27|4503.27|4504.5|4504.5|4504.5|4504.5|4503.27|4503.27|0
1631283430000|2021-09-10 14:17:10|4504.63|4504.63|4504.63|4504.63|4504.63|4504.63|4504.63|4504.63|0
1631283470000|2021-09-10 14:17:50|4505.87|4505.87|4505.87|4505.87|4505.87|4505.87|4505.87|4505.87|0
1631283520000|2021-09-10 14:18:40|4505.74|4505.74|4505.74|4505.74|4505.74|4505.74|4505.74|4505.74|0
1631283530000|2021-09-10 14:18:50|4505.87|4505.87|4505.87|4505.87|4505.87|4505.87|4505.87|4505.87|0
1631283540000|2021-09-10 14:19:00|4505.74|4505.74|4507.11|4507.11|4507.11|4507.11|4505.74|4505.74|0
1631283570000|2021-09-10 14:19:30|4505.87|4505.87|4504.63|4504.63|4505.87|4505.87|4504.63|4504.63|0
1631283590000|2021-09-10 14:19:50|4505.87|4505.87|4506.04|4506.04|4506.04|4506.04|4505.87|4505.87|0
1631283630000|2021-09-10 14:20:30|4505.92|4505.92|4505.92|4505.92|4505.92|4505.92|4505.92|4505.92|0
1631283650000|2021-09-10 14:20:50|4504.68|4504.68|4504.68|4504.68|4504.68|4504.68|4504.68|4504.68|0
1631283660000|2021-09-10 14:21:00|4505.92|4505.92|4506.55|4506.55|4506.55|4506.55|4505.92|4505.92|0
1631283710000|2021-09-10 14:21:50|4507.79|4507.79|4507.79|4507.79|4507.79|4507.79|4507.79|4507.79|0
1631283720000|2021-09-10 14:22:00|4507.62|4507.62|4507.75|4507.75|4507.75|4507.75|4507.62|4507.62|0
1631283740000|2021-09-10 14:22:20|4508.98|4508.98|4508.98|4508.98|4508.98|4508.98|4508.98|4508.98|0
1631283750000|2021-09-10 14:22:30|4508.81|4508.81|4508.81|4508.81|4508.81|4508.81|4508.81|4508.81|0
1631283840000|2021-09-10 14:24:00|4510.05|4510.05|4510.05|4510.05|4510.05|4510.05|4510.05|4510.05|0
1631283850000|2021-09-10 14:24:10|4509.67|4509.67|4509.67|4509.67|4509.67|4509.67|4509.54|4509.54|0
1631283860000|2021-09-10 14:24:20|4509.54|4509.54|4509.54|4509.54|4509.54|4509.54|4509.54|4509.54|0
1631283910000|2021-09-10 14:25:10|4509.37|4509.37|4506.89|4506.89|4509.37|4509.37|4506.89|4506.89|0
1631283920000|2021-09-10 14:25:20|4508.13|4508.13|4508.13|4508.13|4508.13|4508.13|4508.13|4508.13|0
1631283940000|2021-09-10 14:25:40|4508.01|4508.01|4508.01|4508.01|4508.01|4508.01|4508.01|4508.01|0
1631283970000|2021-09-10 14:26:10|4507.75|4507.75|4507.75|4507.75|4507.75|4507.75|4507.75|4507.75|0
1631284030000|2021-09-10 14:27:10|4506.51|4506.51|4506.51|4506.51|4506.51|4506.51|4506.51|4506.51|0
1631284060000|2021-09-10 14:27:40|4506.68|4506.68|4506.68|4506.68|4506.68|4506.68|4506.68|4506.68|0
1631284100000|2021-09-10 14:28:20|4506.81|4506.81|4506.81|4506.81|4506.81|4506.81|4506.81|4506.81|0
1631284110000|2021-09-10 14:28:30|4505.57|4505.57|4505.57|4505.57|4505.57|4505.57|4505.57|4505.57|0
1631284120000|2021-09-10 14:28:40|4504.33|4504.33|4504.33|4504.33|4504.33|4504.33|4504.33|4504.33|0
1631284140000|2021-09-10 14:29:00|4504.08|4504.08|4502.71|4502.71|4504.08|4504.08|4502.71|4502.71|0
1631284160000|2021-09-10 14:29:20|4502.58|4502.58|4502.58|4502.58|4502.58|4502.58|4502.58|4502.58|0
1631284190000|2021-09-10 14:29:50|4502.46|4502.46|4502.46|4502.46|4502.46|4502.46|4502.46|4502.46|0
1631284200000|2021-09-10 14:30:00|4501.22|4501.22|4501.34|4501.34|4501.34|4501.34|4501.22|4501.22|0
1631284210000|2021-09-10 14:30:10|4500.11|4500.11|4500.11|4500.11|4500.11|4500.11|4500.11|4500.11|0
1631284220000|2021-09-10 14:30:20|4499.98|4499.98|4498.57|4498.57|4499.98|4499.98|4498.57|4498.57|0
1631284240000|2021-09-10 14:30:40|4499.81|4499.81|4499.81|4499.81|4499.81|4499.81|4499.81|4499.81|0
1631284250000|2021-09-10 14:30:50|4498.57|4498.57|4495.83|4495.83|4498.57|4498.57|4495.83|4495.83|0
1631284270000|2021-09-10 14:31:10|4495.71|4495.71|4495.58|4495.58|4495.71|4495.71|4495.58|4495.58|0
1631284300000|2021-09-10 14:31:40|4495.45|4495.45|4494.09|4494.09|4495.45|4495.45|4494.09|4494.09|0
1631284310000|2021-09-10 14:31:50|4492.68|4492.68|4492.51|4492.51|4492.68|4492.68|4492.51|4492.51|0
1631284320000|2021-09-10 14:32:00|4492.64|4492.64|4492.51|4492.51|4492.64|4492.64|4492.51|4492.51|0
1631284340000|2021-09-10 14:32:20|4493.75|4493.75|4495.11|4495.11|4495.11|4495.11|4493.75|4493.75|0
1631284360000|2021-09-10 14:32:40|4493.87|4493.87|4493.49|4493.49|4493.87|4493.87|4493.49|4493.49|0
1631284380000|2021-09-10 14:33:00|4492.25|4492.25|4492.38|4492.38|4492.38|4492.38|4492.25|4492.25|0
1631284400000|2021-09-10 14:33:20|4492.13|4492.13|4492.13|4492.13|4492.13|4492.13|4492.13|4492.13|0
1631284410000|2021-09-10 14:33:30|4491.75|4491.75|4491.75|4491.75|4491.75|4491.75|4491.75|4491.75|0
1631284430000|2021-09-10 14:33:50|4491.62|4491.62|4491.62|4491.62|4491.62|4491.62|4491.62|4491.62|0
1631284440000|2021-09-10 14:34:00|4491.75|4491.75|4491.75|4491.75|4491.75|4491.75|4491.75|4491.75|0
1631284480000|2021-09-10 14:34:40|4491.87|4491.87|4492.13|4492.13|4492.13|4492.13|4491.87|4491.87|0
1631284490000|2021-09-10 14:34:50|4492.25|4492.25|4492.25|4492.25|4492.25|4492.25|4492.25|4492.25|0
1631284530000|2021-09-10 14:35:30|4491.02|4491.02|4490.76|4490.76|4491.02|4491.02|4490.76|4490.76|0
1631284550000|2021-09-10 14:35:50|4490.63|4490.63|4490.51|4490.51|4490.63|4490.63|4490.51|4490.51|0
1631284580000|2021-09-10 14:36:20|4489.27|4489.27|4489.27|4489.27|4489.27|4489.27|4489.27|4489.27|0
1631284590000|2021-09-10 14:36:30|4489.14|4489.14|4489.14|4489.14|4489.14|4489.14|4489.14|4489.14|0
1631284610000|2021-09-10 14:36:50|4488.97|4488.97|4487.77|4487.77|4489.14|4489.14|4487.77|4487.77|0
1631284630000|2021-09-10 14:37:10|4486.53|4486.53|4486.41|4486.41|4486.53|4486.53|4486.41|4486.41|0
1631284670000|2021-09-10 14:37:50|4485.77|4485.77|4485.77|4485.77|4485.77|4485.77|4485.77|4485.77|0
1631284680000|2021-09-10 14:38:00|4485.6|4485.6|4485.98|4485.98|4485.98|4485.98|4485.6|4485.6|0
1631284690000|2021-09-10 14:38:10|4487.22|4487.22|4487.86|4487.86|4487.86|4487.86|4487.22|4487.22|0
1631284700000|2021-09-10 14:38:20|4487.6|4487.6|4487.6|4487.6|4487.6|4487.6|4487.6|4487.6|0
1631284720000|2021-09-10 14:38:40|4487.77|4487.77|4487.77|4487.77|4487.77|4487.77|4487.77|4487.77|0
1631284730000|2021-09-10 14:38:50|4487.6|4487.6|4487.6|4487.6|4487.6|4487.6|4487.6|4487.6|0
1631284750000|2021-09-10 14:39:10|4487.35|4487.35|4487.35|4487.35|4487.35|4487.35|4487.35|4487.35|0
1631284770000|2021-09-10 14:39:30|4486.11|4486.11|4487.52|4487.52|4487.52|4487.52|4486.11|4486.11|0
1631284780000|2021-09-10 14:39:40|4487.39|4487.39|4487.26|4487.26|4487.39|4487.39|4487.26|4487.26|0
1631284800000|2021-09-10 14:40:00|4487.14|4487.14|4487.01|4487.01|4487.14|4487.14|4487.01|4487.01|0
1631284810000|2021-09-10 14:40:10|4487.14|4487.14|4484.66|4484.66|4487.14|4487.14|4484.66|4484.66|0
1631284820000|2021-09-10 14:40:20|4485.9|4485.9|4485.9|4485.9|4485.9|4485.9|4485.9|4485.9|0
1631284850000|2021-09-10 14:40:50|4485.73|4485.73|4484.49|4484.49|4485.73|4485.73|4484.49|4484.49|0
1631284880000|2021-09-10 14:41:20|4484.36|4484.36|4484.49|4484.49|4484.49|4484.49|4484.36|4484.36|0
1631284890000|2021-09-10 14:41:30|4484.62|4484.62|4486.03|4486.03|4486.03|4486.03|4484.62|4484.62|0
1631284900000|2021-09-10 14:41:40|4486.41|4486.41|4486.41|4486.41|4486.41|4486.41|4486.41|4486.41|0
1631284910000|2021-09-10 14:41:50|4487.65|4487.65|4487.65|4487.65|4487.65|4487.65|4487.65|4487.65|0
1631284930000|2021-09-10 14:42:10|4486.41|4486.41|4486.41|4486.41|4486.41|4486.41|4486.41|4486.41|0
1631284940000|2021-09-10 14:42:20|4485.17|4485.17|4483.8|4483.8|4485.17|4485.17|4483.8|4483.8|0
1631284950000|2021-09-10 14:42:30|4483.67|4483.67|4484.91|4484.91|4484.91|4484.91|4483.67|4483.67|0
1631284970000|2021-09-10 14:42:50|4483.67|4483.67|4482.44|4482.44|4483.67|4483.67|4482.44|4482.44|0
1631284980000|2021-09-10 14:43:00|4482.31|4482.31|4482.31|4482.31|4482.31|4482.31|4482.31|4482.31|0
1631284990000|2021-09-10 14:43:10|4481.07|4481.07|4479.45|4479.45|4481.07|4481.07|4479.45|4479.45|0
1631285010000|2021-09-10 14:43:30|4480.69|4480.69|4480.69|4480.69|4480.69|4480.69|4480.69|4480.69|0
1631285020000|2021-09-10 14:43:40|4479.45|4479.45|4479.45|4479.45|4479.45|4479.45|4479.45|4479.45|0
1631285030000|2021-09-10 14:43:50|4480.69|4480.69|4480.69|4480.69|4480.69|4480.69|4480.69|4480.69|0
1631285040000|2021-09-10 14:44:00|4480.43|4480.43|4480.56|4480.56|4480.56|4480.56|4480.43|4480.43|0
1631285050000|2021-09-10 14:44:10|4480.05|4480.05|4477.32|4477.32|4480.05|4480.05|4477.32|4477.32|0
1631285090000|2021-09-10 14:44:50|4477.45|4477.45|4478.68|4478.68|4478.68|4478.68|4477.45|4477.45|0
1631285100000|2021-09-10 14:45:00|4478.94|4478.94|4478.68|4478.68|4478.94|4478.94|4478.68|4478.68|0
1631285110000|2021-09-10 14:45:10|4477.45|4477.45|4477.45|4477.45|4477.45|4477.45|4477.45|4477.45|0
1631285120000|2021-09-10 14:45:20|4477.19|4477.19|4477.06|4477.06|4477.19|4477.19|4477.06|4477.06|0
1631285180000|2021-09-10 14:46:20|4476.81|4476.81|4478.05|4478.05|4478.05|4478.05|4476.81|4476.81|0
1631285200000|2021-09-10 14:46:40|4479.29|4479.29|4479.29|4479.29|4479.29|4479.29|4479.29|4479.29|0
1631285220000|2021-09-10 14:47:00|4480.53|4480.53|4480.53|4480.53|4480.53|4480.53|4480.53|4480.53|0
1631285230000|2021-09-10 14:47:10|4480.78|4480.78|4482.28|4482.28|4482.28|4482.28|4480.78|4480.78|0
1631285250000|2021-09-10 14:47:30|4483.51|4483.51|4483.51|4483.51|4483.51|4483.51|4483.51|4483.51|0
1631285270000|2021-09-10 14:47:50|4482.28|4482.28|4482.28|4482.28|4482.28|4482.28|4482.28|4482.28|0
1631285290000|2021-09-10 14:48:10|4481.89|4481.89|4481.77|4481.77|4481.89|4481.89|4481.77|4481.77|0
1631285310000|2021-09-10 14:48:30|4481.64|4481.64|4481.64|4481.64|4481.64|4481.64|4481.64|4481.64|0
1631285320000|2021-09-10 14:48:40|4481.77|4481.77|4482.02|4482.02|4482.02|4482.02|4481.77|4481.77|0
1631285340000|2021-09-10 14:49:00|4481.89|4481.89|4480.66|4480.66|4481.89|4481.89|4480.66|4480.66|0
1631285360000|2021-09-10 14:49:20|4480.78|4480.78|4480.78|4480.78|4480.78|4480.78|4480.78|4480.78|0
1631285390000|2021-09-10 14:49:50|4480.66|4480.66|4480.66|4480.66|4480.66|4480.66|4480.66|4480.66|0
1631285410000|2021-09-10 14:50:10|4480.53|4480.53|4480.53|4480.53|4480.53|4480.53|4480.53|4480.53|0
1631285420000|2021-09-10 14:50:20|4480.36|4480.36|4481.6|4481.6|4481.6|4481.6|4480.36|4480.36|0
1631285430000|2021-09-10 14:50:30|4482.84|4482.84|4484.08|4484.08|4484.08|4484.08|4482.84|4482.84|0
1631285440000|2021-09-10 14:50:40|4484.2|4484.2|4484.33|4484.33|4484.33|4484.33|4484.2|4484.2|0
1631285460000|2021-09-10 14:51:00|4484.2|4484.2|4484.2|4484.2|4484.2|4484.2|4484.2|4484.2|0
1631285480000|2021-09-10 14:51:20|4485.44|4485.44|4485.44|4485.44|4485.44|4485.44|4485.44|4485.44|0
1631285490000|2021-09-10 14:51:30|4485.31|4485.31|4485.31|4485.31|4485.31|4485.31|4485.31|4485.31|0
1631285500000|2021-09-10 14:51:40|4485.19|4485.19|4485.31|4485.31|4485.31|4485.31|4485.19|4485.19|0
1631285520000|2021-09-10 14:52:00|4485.48|4485.48|4485.48|4485.48|4485.48|4485.48|4485.48|4485.48|0
1631285530000|2021-09-10 14:52:10|4484.25|4484.25|4484.25|4484.25|4484.25|4484.25|4484.25|4484.25|0
1631285540000|2021-09-10 14:52:20|4481.77|4481.77|4481.77|4481.77|4481.77|4481.77|4481.77|4481.77|0
1631285550000|2021-09-10 14:52:30|4481.64|4481.64|4481.64|4481.64|4481.64|4481.64|4481.64|4481.64|0
1631285570000|2021-09-10 14:52:50|4482.88|4482.88|4483.13|4483.13|4483.13|4483.13|4482.88|4482.88|0
1631285590000|2021-09-10 14:53:10|4484.37|4484.37|4484.37|4484.37|4484.37|4484.37|4484.37|4484.37|0
1631285650000|2021-09-10 14:54:10|4485.74|4485.74|4485.99|4485.99|4485.99|4485.99|4485.74|4485.74|0
1631285680000|2021-09-10 14:54:40|4487.23|4487.23|4487.36|4487.36|4487.36|4487.36|4487.23|4487.23|0
1631285690000|2021-09-10 14:54:50|4488.6|4488.6|4484.12|4484.12|4488.6|4488.6|4484.12|4484.12|0
1631285700000|2021-09-10 14:55:00|4484.37|4484.37|4478.87|4478.87|4484.37|4484.37|4478.87|4478.87|0
1631285710000|2021-09-10 14:55:10|4478.74|4478.74|4477.5|4477.5|4478.74|4478.74|4477.5|4477.5|0
1631285720000|2021-09-10 14:55:20|4476.26|4476.26|4474.77|4474.77|4477.24|4477.24|4474.77|4474.77|0
1631285730000|2021-09-10 14:55:30|4474.64|4474.64|4474.64|4474.64|4474.64|4474.64|4474.64|4474.64|0
1631285740000|2021-09-10 14:55:40|4477.12|4477.12|4477.37|4477.37|4477.37|4477.37|4477.12|4477.12|0
1631285760000|2021-09-10 14:56:00|4478.61|4478.61|4479.85|4479.85|4479.85|4479.85|4478.61|4478.61|0
1631285770000|2021-09-10 14:56:10|4480.1|4480.1|4480.1|4480.1|4480.1|4480.1|4480.1|4480.1|0
1631285780000|2021-09-10 14:56:20|4480.36|4480.36|4480.36|4480.36|4480.36|4480.36|4480.36|4480.36|0
1631285790000|2021-09-10 14:56:30|4480.61|4480.61|4480.78|4480.78|4480.78|4480.78|4480.61|4480.61|0
1631285800000|2021-09-10 14:56:40|4484.5|4484.5|4484.33|4484.33|4484.5|4484.5|4484.25|4484.25|0
1631285830000|2021-09-10 14:57:10|4486.81|4486.81|4486.81|4486.81|4486.81|4486.81|4486.81|4486.81|0
1631285840000|2021-09-10 14:57:20|4487.06|4487.06|4487.06|4487.06|4487.06|4487.06|4487.06|4487.06|0
1631285850000|2021-09-10 14:57:30|4485.82|4485.82|4485.82|4485.82|4485.82|4485.82|4485.82|4485.82|0
1631285880000|2021-09-10 14:58:00|4487.06|4487.06|4487.06|4487.06|4487.06|4487.06|4487.06|4487.06|0
1631285910000|2021-09-10 14:58:30|4488.3|4488.3|4488.05|4488.05|4488.3|4488.3|4488.05|4488.05|0
1631285930000|2021-09-10 14:58:50|4486.81|4486.81|4486.81|4486.81|4486.81|4486.81|4486.81|4486.81|0
1631285940000|2021-09-10 14:59:00|4486.55|4486.55|4486.55|4486.55|4486.55|4486.55|4486.55|4486.55|0
1631285950000|2021-09-10 14:59:10|4486.68|4486.68|4486.68|4486.68|4486.68|4486.68|4486.68|4486.68|0
1631285960000|2021-09-10 14:59:20|4486.43|4486.43|4486.55|4486.55|4486.55|4486.55|4486.43|4486.43|0
1631285970000|2021-09-10 14:59:30|4485.31|4485.31|4485.31|4485.31|4485.31|4485.31|4485.31|4485.31|0
1631285990000|2021-09-10 14:59:50|4485.44|4485.44|4486.68|4486.68|4486.68|4486.68|4485.44|4485.44|0
1631286000000|2021-09-10 15:00:00|4485.44|4485.44|4485.44|4485.44|4485.44|4485.44|4485.44|4485.44|0
1631286010000|2021-09-10 15:00:10|4486.68|4486.68|4486.68|4486.68|4486.68|4486.68|4486.68|4486.68|0
1631286040000|2021-09-10 15:00:40|4486.81|4486.81|4486.81|4486.81|4486.81|4486.81|4486.81|4486.81|0
1631286050000|2021-09-10 15:00:50|4486.93|4486.93|4486.93|4486.93|4486.93|4486.93|4486.93|4486.93|0
1631286060000|2021-09-10 15:01:00|4487.28|4487.28|4487.28|4487.28|4487.28|4487.28|4487.28|4487.28|0
1631286070000|2021-09-10 15:01:10|4488.52|4488.52|4488.52|4488.52|4488.52|4488.52|4488.52|4488.52|0
1631286080000|2021-09-10 15:01:20|4488.65|4488.65|4488.77|4488.77|4488.77|4488.77|4488.65|4488.65|0
1631286100000|2021-09-10 15:01:40|4488.65|4488.65|4488.39|4488.39|4488.65|4488.65|4488.39|4488.39|0
1631286130000|2021-09-10 15:02:10|4486.9|4486.9|4486.9|4486.9|4486.9|4486.9|4486.9|4486.9|0
1631286140000|2021-09-10 15:02:20|4487.03|4487.03|4487.03|4487.03|4487.03|4487.03|4487.03|4487.03|0
1631286160000|2021-09-10 15:02:40|4487.15|4487.15|4487.15|4487.15|4487.15|4487.15|4487.15|4487.15|0
1631286170000|2021-09-10 15:02:50|4487.03|4487.03|4487.03|4487.03|4487.03|4487.03|4487.03|4487.03|0
1631286180000|2021-09-10 15:03:00|4491.98|4491.98|4490.87|4490.87|4491.98|4491.98|4490.74|4490.74|0
1631286190000|2021-09-10 15:03:10|4489.63|4489.63|4489.63|4489.63|4489.63|4489.63|4489.63|4489.63|0
1631286240000|2021-09-10 15:04:00|4489.38|4489.38|4489.38|4489.38|4489.38|4489.38|4489.38|4489.38|0
1631286260000|2021-09-10 15:04:20|4489.12|4489.12|4489.25|4489.25|4489.25|4489.25|4489|4489|0
1631286280000|2021-09-10 15:04:40|4489.38|4489.38|4489.38|4489.38|4489.38|4489.38|4489.38|4489.38|0
1631286360000|2021-09-10 15:06:00|4488.14|4488.14|4488.26|4488.26|4488.26|4488.26|4488.14|4488.14|0
1631286370000|2021-09-10 15:06:10|4488.39|4488.39|4488.39|4488.39|4488.39|4488.39|4488.39|4488.39|0
1631286440000|2021-09-10 15:07:20|4488.14|4488.14|4488.26|4488.26|4488.26|4488.26|4488.14|4488.14|0
1631286450000|2021-09-10 15:07:30|4487.03|4487.03|4487.03|4487.03|4487.03|4487.03|4487.03|4487.03|0
1631286470000|2021-09-10 15:07:50|4485.79|4485.79|4485.79|4485.79|4485.79|4485.79|4485.79|4485.79|0
1631286480000|2021-09-10 15:08:00|4485.53|4485.53|4484.17|4484.17|4485.53|4485.53|4484.17|4484.17|0
1631286520000|2021-09-10 15:08:40|4485.41|4485.41|4485.41|4485.41|4485.41|4485.41|4485.41|4485.41|0
1631286530000|2021-09-10 15:08:50|4485.53|4485.53|4485.53|4485.53|4485.53|4485.53|4485.53|4485.53|0
1631286540000|2021-09-10 15:09:00|4485.66|4485.66|4485.79|4485.79|4485.79|4485.79|4485.66|4485.66|0
1631286590000|2021-09-10 15:09:50|4485.91|4485.91|4485.91|4485.91|4485.91|4485.91|4485.91|4485.91|0
1631286600000|2021-09-10 15:10:00|4487.15|4487.15|4487.15|4487.15|4487.15|4487.15|4487.15|4487.15|0
1631286610000|2021-09-10 15:10:10|4486.77|4486.77|4486.77|4486.77|4486.77|4486.77|4486.77|4486.77|0
1631286650000|2021-09-10 15:10:50|4486.9|4486.9|4486.98|4486.98|4487.15|4487.15|4486.9|4486.9|0
1631286680000|2021-09-10 15:11:20|4488.22|4488.22|4488.22|4488.22|4488.22|4488.22|4488.22|4488.22|0
1631286720000|2021-09-10 15:12:00|4488.39|4488.39|4488.39|4488.39|4488.39|4488.39|4488.39|4488.39|0
1631286740000|2021-09-10 15:12:20|4488.65|4488.65|4488.77|4488.77|4488.9|4488.9|4488.65|4488.65|0
1631286750000|2021-09-10 15:12:30|4488.9|4488.9|4489.15|4489.15|4489.15|4489.15|4488.9|4488.9|0
1631286760000|2021-09-10 15:12:40|4488.98|4488.98|4488.85|4488.85|4489.11|4489.11|4488.85|4488.85|0
1631286790000|2021-09-10 15:13:10|4491.33|4491.33|4491.33|4491.33|4491.33|4491.33|4491.33|4491.33|0
1631286840000|2021-09-10 15:14:00|4491.21|4491.21|4491.21|4491.21|4491.21|4491.21|4491.21|4491.21|0
1631286860000|2021-09-10 15:14:20|4492.44|4492.44|4492.44|4492.44|4492.44|4492.44|4492.44|4492.44|0
1631286890000|2021-09-10 15:14:50|4492.57|4492.57|4492.57|4492.57|4492.57|4492.57|4492.57|4492.57|0
1631286930000|2021-09-10 15:15:30|4492.74|4492.74|4492.74|4492.74|4492.74|4492.74|4492.74|4492.74|0
1631286940000|2021-09-10 15:15:40|4492.36|4492.36|4492.36|4492.36|4492.36|4492.36|4492.36|4492.36|0
1631286960000|2021-09-10 15:16:00|4491.12|4491.12|4491.12|4491.12|4491.12|4491.12|4491.12|4491.12|0
1631287010000|2021-09-10 15:16:50|4491.25|4491.25|4491.5|4491.5|4491.5|4491.5|4491.25|4491.25|0
1631287050000|2021-09-10 15:17:30|4491.38|4491.38|4491.5|4491.5|4491.5|4491.5|4491.38|4491.38|0
1631287070000|2021-09-10 15:17:50|4491.63|4491.63|4491.63|4491.63|4491.63|4491.63|4491.63|4491.63|0
1631287080000|2021-09-10 15:18:00|4491.5|4491.5|4491.5|4491.5|4491.5|4491.5|4491.5|4491.5|0
1631287120000|2021-09-10 15:18:40|4491.63|4491.63|4491.63|4491.63|4491.63|4491.63|4491.63|4491.63|0
1631287140000|2021-09-10 15:19:00|4492.87|4492.87|4492.87|4492.87|4492.87|4492.87|4492.87|4492.87|0
1631287160000|2021-09-10 15:19:20|4492.61|4492.61|4494.84|4494.84|4494.84|4494.84|4492.36|4492.36|0
1631287170000|2021-09-10 15:19:30|4493.47|4493.47|4493.47|4493.47|4493.47|4493.47|4493.47|4493.47|0
1631287200000|2021-09-10 15:20:00|4493.6|4493.6|4494.84|4494.84|4494.84|4494.84|4493.6|4493.6|0
1631287210000|2021-09-10 15:20:10|4493.6|4493.6|4493.47|4493.47|4493.73|4493.73|4493.47|4493.47|0
1631287250000|2021-09-10 15:20:50|4493.6|4493.6|4493.6|4493.6|4493.73|4493.73|4493.6|4493.6|0
1631287260000|2021-09-10 15:21:00|4493.47|4493.47|4493.13|4493.13|4493.47|4493.47|4493.13|4493.13|0
1631287270000|2021-09-10 15:21:10|4491.89|4491.89|4491.89|4491.89|4491.89|4491.89|4491.89|4491.89|0
1631287280000|2021-09-10 15:21:20|4489.41|4489.41|4489.41|4489.41|4489.41|4489.41|4489.41|4489.41|0
1631287310000|2021-09-10 15:21:50|4490.65|4490.65|4490.52|4490.52|4490.65|4490.65|4489.41|4489.41|0
1631287320000|2021-09-10 15:22:00|4490.65|4490.65|4490.65|4490.65|4490.65|4490.65|4490.65|4490.65|0
1631287380000|2021-09-10 15:23:00|4489.41|4489.41|4489.41|4489.41|4489.41|4489.41|4489.41|4489.41|0
1631287390000|2021-09-10 15:23:10|4489.24|4489.24|4489.07|4489.07|4489.24|4489.24|4489.07|4489.07|0
1631287420000|2021-09-10 15:23:40|4488.94|4488.94|4488.94|4488.94|4488.94|4488.94|4488.94|4488.94|0
1631287430000|2021-09-10 15:23:50|4489.07|4489.07|4489.07|4489.07|4489.07|4489.07|4489.07|4489.07|0
1631287480000|2021-09-10 15:24:40|4490.31|4490.31|4490.31|4490.31|4490.31|4490.31|4490.31|4490.31|0
1631287500000|2021-09-10 15:25:00|4490.44|4490.44|4512.87|4512.87|4517.82|4517.82|4490.44|4490.44|0
1631287510000|2021-09-10 15:25:10|4509.15|4509.15|4505.43|4505.43|4509.15|4509.15|4505.43|4505.43|0
1631287520000|2021-09-10 15:25:20|4500.48|4500.48|4500.48|4500.48|4500.48|4500.48|4500.48|4500.48|0
1631287530000|2021-09-10 15:25:30|4501.71|4501.71|4501.76|4501.76|4501.89|4501.89|4501.71|4501.71|0
1631287550000|2021-09-10 15:25:50|4500.52|4500.52|4498.04|4498.04|4500.52|4500.52|4498.04|4498.04|0
1631287590000|2021-09-10 15:26:30|4497.92|4497.92|4497.92|4497.92|4497.92|4497.92|4497.92|4497.92|0
1631287610000|2021-09-10 15:26:50|4496.68|4496.68|4496.68|4496.68|4496.68|4496.68|4496.68|4496.68|0
1631287640000|2021-09-10 15:27:20|4496.93|4496.93|4496.93|4496.93|4496.93|4496.93|4496.93|4496.93|0
1631287670000|2021-09-10 15:27:50|4497.06|4497.06|4497.06|4497.06|4497.06|4497.06|4497.06|4497.06|0
1631287680000|2021-09-10 15:28:00|4497.18|4497.18|4497.06|4497.06|4497.18|4497.18|4497.06|4497.06|0
1631287700000|2021-09-10 15:28:20|4496.93|4496.93|4496.93|4496.93|4496.93|4496.93|4496.93|4496.93|0
1631287710000|2021-09-10 15:28:30|4497.1|4497.1|4497.1|4497.1|4497.1|4497.1|4497.1|4497.1|0
1631287720000|2021-09-10 15:28:40|4494.62|4494.62|4494.62|4494.62|4494.62|4494.62|4494.62|4494.62|0
1631287730000|2021-09-10 15:28:50|4492.14|4492.14|4492.14|4492.14|4492.14|4492.14|4492.14|4492.14|0
1631287760000|2021-09-10 15:29:20|4492.27|4492.27|4492.14|4492.14|4492.27|4492.27|4492.14|4492.14|0
1631287770000|2021-09-10 15:29:30|4492.27|4492.27|4492.02|4492.02|4492.27|4492.27|4492.02|4492.02|0
1631287790000|2021-09-10 15:29:50|4491.84|4491.84|4491.46|4491.46|4492.35|4492.35|4491.11|4491.11|0
1631517300000|2021-09-13 07:15:00|4491.16|4491.16|4491.16|4491.16|4491.16|4491.16|4491.16|4491.16|0
1631517310000|2021-09-13 07:15:10|4492.05|4492.05|4492.05|4492.05|4492.05|4492.05|4492.05|4492.05|0
1631517320000|2021-09-13 07:15:20|4492.4|4492.4|4492.4|4492.4|4492.4|4492.4|4492.4|4492.4|0
1631517330000|2021-09-13 07:15:30|4492.91|4492.91|4493.03|4493.03|4493.03|4493.03|4492.91|4492.91|0
1631517340000|2021-09-13 07:15:40|4495.51|4495.51|4494.27|4494.27|4495.51|4495.51|4494.27|4494.27|0
1631517360000|2021-09-13 07:16:00|4494.91|4494.91|4494.91|4494.91|4494.91|4494.91|4494.91|4494.91|0
1631517370000|2021-09-13 07:16:10|4495.41|4495.41|4496.05|4496.05|4496.05|4496.05|4495.41|4495.41|0
1631517380000|2021-09-13 07:16:20|4493.57|4493.57|4493.57|4493.57|4493.57|4493.57|4493.57|4493.57|0
1631517390000|2021-09-13 07:16:30|4494.81|4494.81|4494.81|4494.81|4494.81|4494.81|4494.81|4494.81|0
1631517400000|2021-09-13 07:16:40|4494.68|4494.68|4495.36|4495.36|4495.36|4495.36|4494.68|4494.68|0
1631517420000|2021-09-13 07:17:00|4494.73|4494.73|4494.73|4494.73|4494.73|4494.73|4494.73|4494.73|0
1631517440000|2021-09-13 07:17:20|4494.35|4494.35|4494.01|4494.01|4494.35|4494.35|4494.01|4494.01|0
1631517460000|2021-09-13 07:17:40|4493.84|4493.84|4493.84|4493.84|4493.84|4493.84|4493.84|4493.84|0
1631517570000|2021-09-13 07:19:30|4493.71|4493.71|4493.71|4493.71|4493.71|4493.71|4493.71|4493.71|0
1631517580000|2021-09-13 07:19:40|4493.45|4493.45|4493.45|4493.45|4493.45|4493.45|4493.45|4493.45|0
1631517640000|2021-09-13 07:20:40|4494.69|4494.69|4494.69|4494.69|4494.69|4494.69|4494.69|4494.69|0
1631517650000|2021-09-13 07:20:50|4494.44|4494.44|4494.44|4494.44|4494.44|4494.44|4494.44|4494.44|0
1631517660000|2021-09-13 07:21:00|4496.92|4496.92|4498.16|4498.16|4498.16|4498.16|4496.92|4496.92|0
1631517720000|2021-09-13 07:22:00|4499.05|4499.05|4499.34|4499.34|4499.34|4499.34|4499.05|4499.05|0
1631517820000|2021-09-13 07:23:40|4499.22|4499.22|4499.22|4499.22|4499.22|4499.22|4499.22|4499.22|0
1631517830000|2021-09-13 07:23:50|4500.46|4500.46|4500.46|4500.46|4500.46|4500.46|4500.46|4500.46|0
1631517900000|2021-09-13 07:25:00|4501.69|4501.69|4501.69|4501.69|4501.69|4501.69|4501.69|4501.69|0
1631517940000|2021-09-13 07:25:40|4502.08|4502.08|4502.08|4502.08|4502.08|4502.08|4502.08|4502.08|0
1631517950000|2021-09-13 07:25:50|4502.33|4502.33|4499.12|4499.12|4502.84|4502.84|4499.12|4499.12|0
1631517970000|2021-09-13 07:26:10|4497.88|4497.88|4494.16|4494.16|4497.88|4497.88|4494.16|4494.16|0
1631518010000|2021-09-13 07:26:50|4494.8|4494.8|4494.8|4494.8|4494.8|4494.8|4494.8|4494.8|0
1631518030000|2021-09-13 07:27:10|4494.54|4494.54|4494.67|4494.67|4494.8|4494.8|4494.54|4494.54|0
1631518040000|2021-09-13 07:27:20|4494.42|4494.42|4494.42|4494.42|4494.42|4494.42|4494.42|4494.42|0
1631518060000|2021-09-13 07:27:40|4493.18|4493.18|4493.18|4493.18|4493.18|4493.18|4493.18|4493.18|0
1631518080000|2021-09-13 07:28:00|4495.66|4495.66|4494.42|4494.42|4495.66|4495.66|4494.42|4494.42|0
1631518130000|2021-09-13 07:28:50|4494.8|4494.8|4495.05|4495.05|4495.05|4495.05|4494.8|4494.8|0
1631518220000|2021-09-13 07:30:20|4496.07|4496.07|4496.45|4496.45|4496.45|4496.45|4496.07|4496.07|0
1631518240000|2021-09-13 07:30:40|4495.94|4495.94|4495.94|4495.94|4495.94|4495.94|4495.94|4495.94|0
1631518250000|2021-09-13 07:30:50|4496.45|4496.45|4496.45|4496.45|4496.45|4496.45|4496.45|4496.45|0
1631518270000|2021-09-13 07:31:10|4497.08|4497.08|4497.59|4497.59|4497.59|4497.59|4497.08|4497.08|0
1631518370000|2021-09-13 07:32:50|4497.85|4497.85|4498.35|4498.35|4498.48|4498.48|4497.85|4497.85|0
1631518380000|2021-09-13 07:33:00|4498.48|4498.48|4498.48|4498.48|4498.48|4498.48|4498.48|4498.48|0
1631518390000|2021-09-13 07:33:10|4503.44|4503.44|4503.44|4503.44|4503.44|4503.44|4503.44|4503.44|0
1631518410000|2021-09-13 07:33:30|4505.92|4505.92|4505.92|4505.92|4505.92|4505.92|4505.92|4505.92|0
1631518420000|2021-09-13 07:33:40|4507.15|4507.15|4503.06|4503.06|4507.15|4507.15|4503.06|4503.06|0
1631518430000|2021-09-13 07:33:50|4502.55|4502.55|4502.55|4502.55|4502.55|4502.55|4502.55|4502.55|0
1631518440000|2021-09-13 07:34:00|4503.79|4503.79|4503.79|4503.79|4503.79|4503.79|4503.79|4503.79|0
1631518500000|2021-09-13 07:35:00|4503.53|4503.53|4503.53|4503.53|4503.53|4503.53|4503.53|4503.53|0
1631518510000|2021-09-13 07:35:10|4504.77|4504.77|4503.53|4503.53|4504.77|4504.77|4503.53|4503.53|0
1631518530000|2021-09-13 07:35:30|4502.29|4502.29|4502.29|4502.29|4502.29|4502.29|4502.29|4502.29|0
1631518560000|2021-09-13 07:36:00|4503.53|4503.53|4504.77|4504.77|4504.77|4504.77|4503.53|4503.53|0
1631518570000|2021-09-13 07:36:10|4504.9|4504.9|4504.65|4504.65|4504.9|4504.9|4504.65|4504.65|0
1631518620000|2021-09-13 07:37:00|4503.41|4503.41|4503.41|4503.41|4503.41|4503.41|4503.41|4503.41|0
1631518670000|2021-09-13 07:37:50|4504.55|4504.55|4504.55|4504.55|4504.55|4504.55|4504.55|4504.55|0
1631518680000|2021-09-13 07:38:00|4503.31|4503.31|4499.34|4499.34|4503.31|4503.31|4499.34|4499.34|0
1631518720000|2021-09-13 07:38:40|4498.45|4498.45|4498.45|4498.45|4498.45|4498.45|4498.45|4498.45|0
1631518770000|2021-09-13 07:39:30|4498.7|4498.7|4498.7|4498.7|4498.7|4498.7|4498.7|4498.7|0
1631518790000|2021-09-13 07:39:50|4498.83|4498.83|4498.83|4498.83|4498.83|4498.83|4498.83|4498.83|0
1631518810000|2021-09-13 07:40:10|4498.66|4498.66|4498.66|4498.66|4498.66|4498.66|4498.66|4498.66|0
1631518820000|2021-09-13 07:40:20|4498.91|4498.91|4498.66|4498.66|4498.91|4498.91|4498.66|4498.66|0
1631518830000|2021-09-13 07:40:30|4498.91|4498.91|4501.39|4501.39|4501.39|4501.39|4498.91|4498.91|0
1631518840000|2021-09-13 07:40:40|4501.27|4501.27|4500.03|4500.03|4501.27|4501.27|4500.03|4500.03|0
1631518850000|2021-09-13 07:40:50|4500.15|4500.15|4501.39|4501.39|4502.63|4502.63|4500.15|4500.15|0
1631518860000|2021-09-13 07:41:00|4500.15|4500.15|4500.15|4500.15|4500.15|4500.15|4500.15|4500.15|0
1631518890000|2021-09-13 07:41:30|4500.41|4500.41|4500.41|4500.41|4500.41|4500.41|4500.41|4500.41|0
1631518900000|2021-09-13 07:41:40|4500.28|4500.28|4500.28|4500.28|4500.28|4500.28|4500.28|4500.28|0
1631518910000|2021-09-13 07:41:50|4500.03|4500.03|4499.77|4499.77|4500.03|4500.03|4499.65|4499.65|0
1631518920000|2021-09-13 07:42:00|4498.53|4498.53|4497.29|4497.29|4498.53|4498.53|4497.29|4497.29|0
1631518960000|2021-09-13 07:42:40|4497.04|4497.04|4497.04|4497.04|4497.04|4497.04|4497.04|4497.04|0
1631518990000|2021-09-13 07:43:10|4495.8|4495.8|4495.8|4495.8|4495.8|4495.8|4495.8|4495.8|0
1631519000000|2021-09-13 07:43:20|4495.17|4495.17|4494.66|4494.66|4495.17|4495.17|4494.66|4494.66|0
1631519040000|2021-09-13 07:44:00|4494.02|4494.02|4494.02|4494.02|4494.02|4494.02|4494.02|4494.02|0
1631519070000|2021-09-13 07:44:30|4493.52|4493.52|4493.52|4493.52|4493.52|4493.52|4493.52|4493.52|0
1631519080000|2021-09-13 07:44:40|4491.04|4491.04|4491.04|4491.04|4491.04|4491.04|4491.04|4491.04|0
1631519100000|2021-09-13 07:45:00|4492.28|4492.28|4492.91|4492.91|4492.91|4492.91|4492.28|4492.28|0
1631519110000|2021-09-13 07:45:10|4493.17|4493.17|4493.17|4493.17|4493.17|4493.17|4493.17|4493.17|0
1631519120000|2021-09-13 07:45:20|4492.78|4492.78|4492.78|4492.78|4492.78|4492.78|4492.78|4492.78|0
1631519150000|2021-09-13 07:45:50|4495.26|4495.26|4495.26|4495.26|4495.26|4495.26|4495.26|4495.26|0
1631519160000|2021-09-13 07:46:00|4495.43|4495.43|4495.43|4495.43|4495.43|4495.43|4495.43|4495.43|0
1631519180000|2021-09-13 07:46:20|4496.67|4496.67|4495.56|4495.56|4496.67|4496.67|4494.32|4494.32|0
1631519210000|2021-09-13 07:46:50|4496.8|4496.8|4496.8|4496.8|4496.8|4496.8|4496.8|4496.8|0
1631519280000|2021-09-13 07:48:00|4498.04|4498.04|4499.28|4499.28|4499.28|4499.28|4498.04|4498.04|0
1631519350000|2021-09-13 07:49:10|4496.8|4496.8|4496.8|4496.8|4496.8|4496.8|4496.8|4496.8|0
1631519360000|2021-09-13 07:49:20|4497.31|4497.31|4497.56|4497.56|4497.56|4497.56|4497.31|4497.31|0
1631519410000|2021-09-13 07:50:10|4498.45|4498.45|4498.45|4498.45|4498.45|4498.45|4498.45|4498.45|0
1631519420000|2021-09-13 07:50:20|4498.7|4498.7|4498.7|4498.7|4498.7|4498.7|4498.7|4498.7|0
1631519450000|2021-09-13 07:50:50|4498.45|4498.45|4498.2|4498.2|4498.45|4498.45|4498.2|4498.2|0
1631519460000|2021-09-13 07:51:00|4499.44|4499.44|4499.44|4499.44|4499.44|4499.44|4499.44|4499.44|0
1631519500000|2021-09-13 07:51:40|4499.69|4499.69|4499.82|4499.82|4499.82|4499.82|4499.69|4499.69|0
1631519530000|2021-09-13 07:52:10|4501.06|4501.06|4501.06|4501.06|4501.06|4501.06|4501.06|4501.06|0
1631519560000|2021-09-13 07:52:40|4499.82|4499.82|4499.82|4499.82|4499.82|4499.82|4499.82|4499.82|0
1631519600000|2021-09-13 07:53:20|4500.07|4500.07|4500.07|4500.07|4500.07|4500.07|4500.07|4500.07|0
1631519610000|2021-09-13 07:53:30|4500.2|4500.2|4500.45|4500.45|4500.45|4500.45|4500.2|4500.2|0
1631519620000|2021-09-13 07:53:40|4499.21|4499.21|4497.97|4497.97|4499.21|4499.21|4497.97|4497.97|0
1631519630000|2021-09-13 07:53:50|4498.23|4498.23|4498.23|4498.23|4498.23|4498.23|4498.23|4498.23|0
1631519640000|2021-09-13 07:54:00|4498.48|4498.48|4498.48|4498.48|4498.48|4498.48|4498.48|4498.48|0
1631519650000|2021-09-13 07:54:10|4498.35|4498.35|4498.35|4498.35|4498.35|4498.35|4498.35|4498.35|0
1631519700000|2021-09-13 07:55:00|4498.48|4498.48|4498.86|4498.86|4498.86|4498.86|4498.48|4498.48|0
1631519750000|2021-09-13 07:55:50|4499.12|4499.12|4499.12|4499.12|4499.12|4499.12|4499.12|4499.12|0
1631519760000|2021-09-13 07:56:00|4501.59|4501.59|4500.35|4500.35|4501.59|4501.59|4500.35|4500.35|0
1631519800000|2021-09-13 07:56:40|4500.23|4500.23|4500.23|4500.23|4500.23|4500.23|4500.23|4500.23|0
1631519810000|2021-09-13 07:56:50|4498.99|4498.99|4498.99|4498.99|4498.99|4498.99|4498.99|4498.99|0
1631519820000|2021-09-13 07:57:00|4498.86|4498.86|4499.02|4499.02|4500.51|4500.51|4498.51|4498.51|0
1631519830000|2021-09-13 07:57:10|4500.26|4500.26|4500.26|4500.26|4500.26|4500.26|4500.26|4500.26|0
1631519850000|2021-09-13 07:57:30|4500.39|4500.39|4501.27|4501.27|4501.27|4501.27|4500.39|4500.39|0
1631519860000|2021-09-13 07:57:40|4501.02|4501.02|4501.27|4501.27|4501.27|4501.27|4501.02|4501.02|0
1631519880000|2021-09-13 07:58:00|4502.29|4502.29|4502.16|4502.16|4502.42|4502.42|4501.91|4501.91|0
1631519900000|2021-09-13 07:58:20|4502.04|4502.04|4501.91|4501.91|4502.04|4502.04|4501.91|4501.91|0
1631519910000|2021-09-13 07:58:30|4501.74|4501.74|4501.74|4501.74|4501.74|4501.74|4501.74|4501.74|0
1631519950000|2021-09-13 07:59:10|4501.49|4501.49|4500.6|4500.6|4501.49|4501.49|4500.6|4500.6|0
1631519960000|2021-09-13 07:59:20|4500.72|4500.72|4500.72|4500.72|4500.72|4500.72|4500.72|4500.72|0
1631519980000|2021-09-13 07:59:40|4501.23|4501.23|4501.53|4501.53|4501.53|4501.53|4501.23|4501.23|0
1631519990000|2021-09-13 07:59:50|4501.78|4501.78|4502.04|4502.04|4502.04|4502.04|4501.78|4501.78|0
1631520000000|2021-09-13 08:00:00|4503.28|4503.28|4503.28|4503.28|4503.28|4503.28|4503.28|4503.28|0
1631520010000|2021-09-13 08:00:10|4503.02|4503.02|4503.02|4503.02|4503.02|4503.02|4503.02|4503.02|0
1631520040000|2021-09-13 08:00:40|4503.15|4503.15|4503.15|4503.15|4503.15|4503.15|4503.15|4503.15|0
1631520050000|2021-09-13 08:00:50|4503.28|4503.28|4501.78|4501.78|4503.28|4503.28|4501.78|4501.78|0
1631520060000|2021-09-13 08:01:00|4501.27|4501.27|4501.15|4501.15|4501.27|4501.27|4501.02|4501.02|0
1631520070000|2021-09-13 08:01:10|4501.02|4501.02|4501.78|4501.78|4501.78|4501.78|4501.02|4501.02|0
1631520090000|2021-09-13 08:01:30|4501.53|4501.53|4501.27|4501.27|4501.53|4501.53|4501.27|4501.27|0
1631520100000|2021-09-13 08:01:40|4501.66|4501.66|4501.53|4501.53|4501.66|4501.66|4501.4|4501.4|0
1631520120000|2021-09-13 08:02:00|4501.78|4501.78|4502.04|4502.04|4502.04|4502.04|4501.78|4501.78|0
1631520150000|2021-09-13 08:02:30|4501.66|4501.66|4501.66|4501.66|4501.66|4501.66|4501.66|4501.66|0
1631520160000|2021-09-13 08:02:40|4502.89|4502.89|4502.89|4502.89|4502.89|4502.89|4502.89|4502.89|0
1631520210000|2021-09-13 08:03:30|4503.28|4503.28|4503.4|4503.4|4503.4|4503.4|4503.28|4503.28|0
1631520230000|2021-09-13 08:03:50|4503.28|4503.28|4503.15|4503.15|4503.28|4503.28|4503.15|4503.15|0
1631520260000|2021-09-13 08:04:20|4501.91|4501.91|4501.91|4501.91|4501.91|4501.91|4501.91|4501.91|0
1631520280000|2021-09-13 08:04:40|4501.66|4501.66|4501.66|4501.66|4501.66|4501.66|4501.66|4501.66|0
1631520290000|2021-09-13 08:04:50|4501.32|4501.32|4501.32|4501.32|4501.32|4501.32|4501.32|4501.32|0
1631520320000|2021-09-13 08:05:20|4502.55|4502.55|4502.55|4502.55|4502.55|4502.55|4502.55|4502.55|0
1631520340000|2021-09-13 08:05:40|4503.7|4503.7|4503.44|4503.44|4503.7|4503.7|4503.44|4503.44|0
1631520380000|2021-09-13 08:06:20|4503.7|4503.7|4503.7|4503.7|4503.7|4503.7|4503.7|4503.7|0
1631520400000|2021-09-13 08:06:40|4502.46|4502.46|4502.46|4502.46|4502.46|4502.46|4502.46|4502.46|0
1631520410000|2021-09-13 08:06:50|4502.2|4502.2|4502.08|4502.08|4502.2|4502.2|4502.08|4502.08|0
1631520420000|2021-09-13 08:07:00|4501.82|4501.82|4501.82|4501.82|4501.82|4501.82|4501.82|4501.82|0
1631520430000|2021-09-13 08:07:10|4501.44|4501.44|4501.44|4501.44|4501.44|4501.44|4501.44|4501.44|0
1631520460000|2021-09-13 08:07:40|4501.06|4501.06|4501.06|4501.06|4501.06|4501.06|4501.06|4501.06|0
1631520470000|2021-09-13 08:07:50|4499.82|4499.82|4499.82|4499.82|4499.82|4499.82|4499.82|4499.82|0
1631520480000|2021-09-13 08:08:00|4499.44|4499.44|4499.44|4499.44|4499.44|4499.44|4499.44|4499.44|0
1631520490000|2021-09-13 08:08:10|4498.2|4498.2|4498.2|4498.2|4498.2|4498.2|4498.2|4498.2|0
1631520540000|2021-09-13 08:09:00|4497.44|4497.44|4497.44|4497.44|4497.44|4497.44|4497.44|4497.44|0
1631520560000|2021-09-13 08:09:20|4496.93|4496.93|4496.93|4496.93|4496.93|4496.93|4496.93|4496.93|0
1631520570000|2021-09-13 08:09:30|4496.68|4496.68|4496.68|4496.68|4496.68|4496.68|4496.68|4496.68|0
1631520590000|2021-09-13 08:09:50|4499.16|4499.16|4500.4|4500.4|4500.4|4500.4|4499.16|4499.16|0
1631520620000|2021-09-13 08:10:20|4500.01|4500.01|4501.03|4501.03|4501.03|4501.03|4500.01|4500.01|0
1631520630000|2021-09-13 08:10:30|4501.16|4501.16|4501.28|4501.28|4501.28|4501.28|4501.16|4501.16|0
1631520670000|2021-09-13 08:11:10|4500.94|4500.94|4500.94|4500.94|4500.94|4500.94|4500.94|4500.94|0
1631520700000|2021-09-13 08:11:40|4501.07|4501.07|4501.2|4501.2|4501.2|4501.2|4501.07|4501.07|0
1631520760000|2021-09-13 08:12:40|4499.96|4499.96|4499.96|4499.96|4499.96|4499.96|4499.96|4499.96|0
1631520780000|2021-09-13 08:13:00|4501.2|4501.2|4501.2|4501.2|4501.2|4501.2|4501.2|4501.2|0
1631520800000|2021-09-13 08:13:20|4502.44|4502.44|4501.2|4501.2|4502.44|4502.44|4501.2|4501.2|0
1631520870000|2021-09-13 08:14:30|4499.96|4499.96|4499.96|4499.96|4499.96|4499.96|4499.96|4499.96|0
1631520900000|2021-09-13 08:15:00|4501.2|4501.2|4501.2|4501.2|4501.2|4501.2|4501.2|4501.2|0
1631520930000|2021-09-13 08:15:30|4502.44|4502.44|4502.44|4502.44|4502.44|4502.44|4502.44|4502.44|0
1631520940000|2021-09-13 08:15:40|4502.61|4502.61|4503.63|4503.63|4504.01|4504.01|4502.61|4502.61|0
1631520950000|2021-09-13 08:15:50|4504.01|4504.01|4504.01|4504.01|4504.01|4504.01|4504.01|4504.01|0
1631520970000|2021-09-13 08:16:10|4503.63|4503.63|4503.8|4503.8|4503.8|4503.8|4503.63|4503.63|0
1631520980000|2021-09-13 08:16:20|4503.67|4503.67|4503.67|4503.67|4503.67|4503.67|4503.67|4503.67|0
1631520990000|2021-09-13 08:16:30|4503.8|4503.8|4503.8|4503.8|4503.8|4503.8|4503.8|4503.8|0
1631521020000|2021-09-13 08:17:00|4503.92|4503.92|4503.8|4503.8|4503.92|4503.92|4503.8|4503.8|0
1631521030000|2021-09-13 08:17:10|4503.92|4503.92|4504.3|4504.3|4505.7|4505.7|4503.92|4503.92|0
1631521040000|2021-09-13 08:17:20|4504.18|4504.18|4504.56|4504.56|4504.68|4504.68|4504.18|4504.18|0
1631521050000|2021-09-13 08:17:30|4504.68|4504.68|4504.68|4504.68|4504.68|4504.68|4504.68|4504.68|0
1631521060000|2021-09-13 08:17:40|4504.05|4504.05|4504.05|4504.05|4504.05|4504.05|4504.05|4504.05|0
1631521070000|2021-09-13 08:17:50|4503.92|4503.92|4503.92|4503.92|4503.92|4503.92|4503.92|4503.92|0
1631521110000|2021-09-13 08:18:30|4504.43|4504.43|4504.43|4504.43|4504.43|4504.43|4504.43|4504.43|0
1631521130000|2021-09-13 08:18:50|4503.19|4503.19|4503.19|4503.19|4503.19|4503.19|4503.19|4503.19|0
1631521140000|2021-09-13 08:19:00|4503.53|4503.53|4503.53|4503.53|4503.53|4503.53|4503.53|4503.53|0
1631521150000|2021-09-13 08:19:10|4503.02|4503.02|4503.02|4503.02|4503.02|4503.02|4503.02|4503.02|0
1631521180000|2021-09-13 08:19:40|4503.15|4503.15|4503.15|4503.15|4503.15|4503.15|4503.15|4503.15|0
1631521190000|2021-09-13 08:19:50|4502.9|4502.9|4502.9|4502.9|4502.9|4502.9|4502.9|4502.9|0
1631521210000|2021-09-13 08:20:10|4502.52|4502.52|4502.52|4502.52|4502.52|4502.52|4502.52|4502.52|0
1631521220000|2021-09-13 08:20:20|4503.75|4503.75|4503.75|4503.75|4503.75|4503.75|4502.52|4502.52|0
1631521250000|2021-09-13 08:20:50|4504.99|4504.99|4504.99|4504.99|4504.99|4504.99|4504.99|4504.99|0
1631521260000|2021-09-13 08:21:00|4507.47|4507.47|4507.47|4507.47|4507.47|4507.47|4507.47|4507.47|0
1631521270000|2021-09-13 08:21:10|4508.71|4508.71|4509.95|4509.95|4509.95|4509.95|4508.71|4508.71|0
1631521300000|2021-09-13 08:21:40|4509.19|4509.19|4507.95|4507.95|4509.19|4509.19|4507.95|4507.95|0
1631521530000|2021-09-13 08:25:30|4509.19|4509.19|4509.19|4509.19|4509.19|4509.19|4509.19|4509.19|0
1631521540000|2021-09-13 08:25:40|4511.67|4511.67|4509.19|4509.19|4511.67|4511.67|4509.19|4509.19|0
1631521570000|2021-09-13 08:26:10|4507.95|4507.95|4507.95|4507.95|4507.95|4507.95|4507.95|4507.95|0
1631521600000|2021-09-13 08:26:40|4506.71|4506.71|4506.54|4506.54|4506.71|4506.71|4506.54|4506.54|0
1631521610000|2021-09-13 08:26:50|4506.37|4506.37|4506.24|4506.24|4506.37|4506.37|4506.24|4506.24|0
1631521670000|2021-09-13 08:27:50|4507.48|4507.48|4507.48|4507.48|4507.48|4507.48|4507.48|4507.48|0
1631521680000|2021-09-13 08:28:00|4508.72|4508.72|4508.72|4508.72|4511.2|4511.2|4508.72|4508.72|0
1631521700000|2021-09-13 08:28:20|4509.35|4509.35|4509.35|4509.35|4509.35|4509.35|4509.35|4509.35|0
1631521740000|2021-09-13 08:29:00|4509.01|4509.01|4509.01|4509.01|4509.01|4509.01|4509.01|4509.01|0
1631521760000|2021-09-13 08:29:20|4510.25|4510.25|4510.25|4510.25|4510.25|4510.25|4510.25|4510.25|0
1631521770000|2021-09-13 08:29:30|4510.37|4510.37|4510.37|4510.37|4510.37|4510.37|4510.37|4510.37|0
1631521780000|2021-09-13 08:29:40|4510.63|4510.63|4510.63|4510.63|4510.63|4510.63|4510.63|4510.63|0
1631521790000|2021-09-13 08:29:50|4509.39|4509.39|4509.39|4509.39|4509.39|4509.39|4509.39|4509.39|0
1631521800000|2021-09-13 08:30:00|4510.63|4510.63|4510.63|4510.63|4510.63|4510.63|4510.63|4510.63|0
1631521810000|2021-09-13 08:30:10|4513.11|4513.11|4513.23|4513.23|4513.23|4513.23|4513.11|4513.11|0
1631521820000|2021-09-13 08:30:20|4516.95|4516.95|4516.95|4516.95|4516.95|4516.95|4516.95|4516.95|0
1631521840000|2021-09-13 08:30:40|4515.71|4515.71|4515.71|4515.71|4515.71|4515.71|4515.71|4515.71|0
1631521850000|2021-09-13 08:30:50|4516.95|4516.95|4516.95|4516.95|4516.95|4516.95|4516.95|4516.95|0
1631521880000|2021-09-13 08:31:20|4518.19|4518.19|4518.19|4518.19|4518.19|4518.19|4518.19|4518.19|0
1631521890000|2021-09-13 08:31:30|4515.71|4515.71|4515.71|4515.71|4515.71|4515.71|4515.71|4515.71|0
1631521910000|2021-09-13 08:31:50|4516.95|4516.95|4516.95|4516.95|4516.95|4516.95|4516.95|4516.95|0
1631521930000|2021-09-13 08:32:10|4518.19|4518.19|4518.19|4518.19|4518.19|4518.19|4518.19|4518.19|0
1631521950000|2021-09-13 08:32:30|4518.44|4518.44|4519.08|4519.08|4519.08|4519.08|4518.44|4518.44|0
1631521960000|2021-09-13 08:32:40|4520.32|4520.32|4520.32|4520.32|4520.32|4520.32|4520.32|4520.32|0
1631521980000|2021-09-13 08:33:00|4520.06|4520.06|4519.68|4519.68|4520.06|4520.06|4519.68|4519.68|0
1631522050000|2021-09-13 08:34:10|4519.94|4519.94|4517.46|4517.46|4519.94|4519.94|4517.46|4517.46|0
1631522060000|2021-09-13 08:34:20|4518.7|4518.7|4518.7|4518.7|4518.7|4518.7|4518.7|4518.7|0
1631522070000|2021-09-13 08:34:30|4517.46|4517.46|4517.46|4517.46|4517.46|4517.46|4517.46|4517.46|0
1631522110000|2021-09-13 08:35:10|4516.22|4516.22|4516.22|4516.22|4516.22|4516.22|4516.22|4516.22|0
1631522130000|2021-09-13 08:35:30|4514.98|4514.98|4514.6|4514.6|4514.98|4514.98|4514.6|4514.6|0
1631522310000|2021-09-13 08:38:30|4513.36|4513.36|4513.36|4513.36|4513.36|4513.36|4513.36|4513.36|0
1631522340000|2021-09-13 08:39:00|4513.74|4513.74|4513.61|4513.61|4513.74|4513.74|4513.61|4513.61|0
1631522350000|2021-09-13 08:39:10|4514|4514|4514|4514|4514|4514|4514|4514|0
1631522360000|2021-09-13 08:39:20|4513.87|4513.87|4513.87|4513.87|4513.87|4513.87|4513.87|4513.87|0
1631522370000|2021-09-13 08:39:30|4514.12|4514.12|4514.12|4514.12|4514.12|4514.12|4514.12|4514.12|0
1631522400000|2021-09-13 08:40:00|4513.87|4513.87|4513.87|4513.87|4513.87|4513.87|4513.87|4513.87|0
1631522440000|2021-09-13 08:40:40|4515.11|4515.11|4515.11|4515.11|4515.11|4515.11|4515.11|4515.11|0
1631522480000|2021-09-13 08:41:20|4514.94|4514.94|4514.94|4514.94|4514.94|4514.94|4514.94|4514.94|0
1631522510000|2021-09-13 08:41:50|4515.32|4515.32|4515.32|4515.32|4515.32|4515.32|4515.32|4515.32|0
1631522580000|2021-09-13 08:43:00|4515.7|4515.7|4516.21|4516.21|4516.21|4516.21|4515.7|4515.7|0
1631522610000|2021-09-13 08:43:30|4515.95|4515.95|4515.95|4515.95|4515.95|4515.95|4515.95|4515.95|0
1631522680000|2021-09-13 08:44:40|4515.82|4515.82|4515.57|4515.57|4515.82|4515.82|4515.57|4515.57|0
1631522720000|2021-09-13 08:45:20|4515.7|4515.7|4515.7|4515.7|4515.7|4515.7|4515.7|4515.7|0
1631522730000|2021-09-13 08:45:30|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|0
1631522760000|2021-09-13 08:46:00|4515.95|4515.95|4516.08|4516.08|4516.08|4516.08|4515.95|4515.95|0
1631522770000|2021-09-13 08:46:10|4511.12|4511.12|4511.12|4511.12|4511.12|4511.12|4511.12|4511.12|0
1631522780000|2021-09-13 08:46:20|4512.36|4512.36|4512.36|4512.36|4512.36|4512.36|4512.36|4512.36|0
1631522800000|2021-09-13 08:46:40|4512.23|4512.23|4512.23|4512.23|4512.23|4512.23|4512.23|4512.23|0
1631522830000|2021-09-13 08:47:10|4510.99|4510.99|4510.99|4510.99|4510.99|4510.99|4510.99|4510.99|0
1631522870000|2021-09-13 08:47:50|4510.74|4510.74|4510.74|4510.74|4510.74|4510.74|4510.74|4510.74|0
1631522880000|2021-09-13 08:48:00|4510.49|4510.49|4510.49|4510.49|4510.49|4510.49|4510.49|4510.49|0
1631522930000|2021-09-13 08:48:50|4510.74|4510.74|4510.74|4510.74|4510.74|4510.74|4510.74|4510.74|0
1631522950000|2021-09-13 08:49:10|4509.5|4509.5|4509.5|4509.5|4509.5|4509.5|4509.5|4509.5|0
1631522960000|2021-09-13 08:49:20|4509.76|4509.76|4508.52|4508.52|4509.76|4509.76|4508.52|4508.52|0
1631523000000|2021-09-13 08:50:00|4508.39|4508.39|4508.39|4508.39|4508.39|4508.39|4508.39|4508.39|0
1631523150000|2021-09-13 08:52:30|4505.91|4505.91|4505.91|4505.91|4505.91|4505.91|4505.91|4505.91|0
1631523180000|2021-09-13 08:53:00|4505.78|4505.78|4505.91|4505.91|4505.91|4505.91|4505.66|4505.66|0
1631523220000|2021-09-13 08:53:40|4505.78|4505.78|4505.78|4505.78|4505.78|4505.78|4505.78|4505.78|0
1631523230000|2021-09-13 08:53:50|4505.66|4505.66|4505.4|4505.4|4505.66|4505.66|4505.4|4505.4|0
1631523250000|2021-09-13 08:54:10|4505.23|4505.23|4505.4|4505.4|4505.4|4505.4|4505.23|4505.23|0
1631523300000|2021-09-13 08:55:00|4504.77|4504.77|4504.77|4504.77|4504.77|4504.77|4504.77|4504.77|0
1631523310000|2021-09-13 08:55:10|4504.64|4504.64|4504.64|4504.64|4504.64|4504.64|4504.64|4504.64|0
1631523340000|2021-09-13 08:55:40|4505.88|4505.88|4505.88|4505.88|4505.88|4505.88|4505.88|4505.88|0
1631523370000|2021-09-13 08:56:10|4506.01|4506.01|4506.01|4506.01|4506.01|4506.01|4506.01|4506.01|0
1631523420000|2021-09-13 08:57:00|4507.25|4507.25|4507.25|4507.25|4507.25|4507.25|4507.25|4507.25|0
1631523430000|2021-09-13 08:57:10|4507.37|4507.37|4507.5|4507.5|4507.5|4507.5|4507.37|4507.37|0
1631523450000|2021-09-13 08:57:30|4507.75|4507.75|4508.14|4508.14|4508.14|4508.14|4507.75|4507.75|0
1631523480000|2021-09-13 08:58:00|4508.26|4508.26|4508.26|4508.26|4508.26|4508.26|4508.26|4508.26|0
1631523490000|2021-09-13 08:58:10|4508.14|4508.14|4508.14|4508.14|4508.14|4508.14|4508.14|4508.14|0
1631523540000|2021-09-13 08:59:00|4509.37|4509.37|4510.61|4510.61|4510.61|4510.61|4509.37|4509.37|0
1631523550000|2021-09-13 08:59:10|4510.49|4510.49|4510.49|4510.49|4510.49|4510.49|4510.49|4510.49|0
1631523560000|2021-09-13 08:59:20|4509.25|4509.25|4509.25|4509.25|4509.25|4509.25|4509.25|4509.25|0
1631523580000|2021-09-13 08:59:40|4508.61|4508.61|4508.74|4508.74|4508.74|4508.74|4508.61|4508.61|0
1631523600000|2021-09-13 09:00:00|4508.87|4508.87|4508.87|4508.87|4508.87|4508.87|4508.87|4508.87|0
1631523620000|2021-09-13 09:00:20|4510.11|4510.11|4510.11|4510.11|4510.11|4510.11|4510.11|4510.11|0
1631523650000|2021-09-13 09:00:50|4511.34|4511.34|4511.34|4511.34|4511.34|4511.34|4511.34|4511.34|0
1631523670000|2021-09-13 09:01:10|4511.47|4511.47|4511.47|4511.47|4511.47|4511.47|4511.47|4511.47|0
1631523900000|2021-09-13 09:05:00|4511.6|4511.6|4511.47|4511.47|4511.6|4511.6|4511.47|4511.47|0
1631523910000|2021-09-13 09:05:10|4511.64|4511.64|4511.99|4511.99|4511.99|4511.99|4511.64|4511.64|0
1631523940000|2021-09-13 09:05:40|4511.82|4511.82|4511.99|4511.99|4511.99|4511.99|4511.82|4511.82|0
1631523990000|2021-09-13 09:06:30|4514.47|4514.47|4515.71|4515.71|4515.71|4515.71|4514.47|4514.47|0
1631524010000|2021-09-13 09:06:50|4515.83|4515.83|4515.83|4515.83|4515.83|4515.83|4515.83|4515.83|0
1631524020000|2021-09-13 09:07:00|4514.59|4514.59|4513.35|4513.35|4514.59|4514.59|4513.35|4513.35|0
1631524040000|2021-09-13 09:07:20|4512.12|4512.12|4512.12|4512.12|4512.12|4512.12|4512.12|4512.12|0
1631524070000|2021-09-13 09:07:50|4511.94|4511.94|4511.94|4511.94|4511.94|4511.94|4511.94|4511.94|0
1631524080000|2021-09-13 09:08:00|4511.82|4511.82|4511.44|4511.44|4511.82|4511.82|4511.44|4511.44|0
1631524140000|2021-09-13 09:09:00|4511.31|4511.31|4511.31|4511.31|4511.31|4511.31|4511.31|4511.31|0
1631524150000|2021-09-13 09:09:10|4511.69|4511.69|4511.69|4511.69|4511.69|4511.69|4511.69|4511.69|0
1631524180000|2021-09-13 09:09:40|4511.31|4511.31|4511.44|4511.44|4511.44|4511.44|4511.31|4511.31|0
1631524200000|2021-09-13 09:10:00|4511.56|4511.56|4511.56|4511.56|4511.56|4511.56|4511.56|4511.56|0
1631524210000|2021-09-13 09:10:10|4511.44|4511.44|4511.27|4511.27|4511.44|4511.44|4511.27|4511.27|0
1631524220000|2021-09-13 09:10:20|4511.39|4511.39|4511.39|4511.39|4511.39|4511.39|4511.39|4511.39|0
1631524230000|2021-09-13 09:10:30|4511.56|4511.56|4511.56|4511.56|4511.56|4511.56|4511.56|4511.56|0
1631524340000|2021-09-13 09:12:20|4511.69|4511.69|4511.69|4511.69|4511.69|4511.69|4511.69|4511.69|0
1631524420000|2021-09-13 09:13:40|4511.82|4511.82|4511.82|4511.82|4511.82|4511.82|4511.82|4511.82|0
1631524430000|2021-09-13 09:13:50|4511.56|4511.56|4511.56|4511.56|4511.56|4511.56|4511.56|4511.56|0
1631524440000|2021-09-13 09:14:00|4511.69|4511.69|4511.56|4511.56|4511.69|4511.69|4511.56|4511.56|0
1631524500000|2021-09-13 09:15:00|4511.44|4511.44|4511.56|4511.56|4511.56|4511.56|4511.44|4511.44|0
1631524520000|2021-09-13 09:15:20|4511.69|4511.69|4511.69|4511.69|4511.69|4511.69|4511.69|4511.69|0
1631524530000|2021-09-13 09:15:30|4511.56|4511.56|4511.56|4511.56|4511.56|4511.56|4511.56|4511.56|0
1631524600000|2021-09-13 09:16:40|4511.44|4511.44|4511.44|4511.44|4511.44|4511.44|4511.44|4511.44|0
1631524680000|2021-09-13 09:18:00|4511.56|4511.56|4511.56|4511.56|4511.56|4511.56|4511.56|4511.56|0
1631524700000|2021-09-13 09:18:20|4511.69|4511.69|4511.69|4511.69|4511.69|4511.69|4511.69|4511.69|0
1631524750000|2021-09-13 09:19:10|4511.94|4511.94|4511.94|4511.94|4511.94|4511.94|4511.94|4511.94|0
1631524780000|2021-09-13 09:19:40|4512.2|4512.2|4512.2|4512.2|4512.2|4512.2|4512.2|4512.2|0
1631524810000|2021-09-13 09:20:10|4512.32|4512.32|4512.32|4512.32|4512.32|4512.32|4512.32|4512.32|0
1631524820000|2021-09-13 09:20:20|4512.45|4512.45|4512.45|4512.45|4512.45|4512.45|4512.45|4512.45|0
1631524940000|2021-09-13 09:22:20|4511.21|4511.21|4511.21|4511.21|4511.21|4511.21|4511.21|4511.21|0
1631524990000|2021-09-13 09:23:10|4509.97|4509.97|4509.97|4509.97|4509.97|4509.97|4509.97|4509.97|0
1631525040000|2021-09-13 09:24:00|4511.21|4511.21|4512.45|4512.45|4512.45|4512.45|4511.21|4511.21|0
1631525110000|2021-09-13 09:25:10|4512.2|4512.2|4512.58|4512.58|4512.58|4512.58|4512.2|4512.2|0
1631525120000|2021-09-13 09:25:20|4512.71|4512.71|4513.09|4513.09|4513.09|4513.09|4512.71|4512.71|0
1631525240000|2021-09-13 09:27:20|4513.21|4513.21|4513.21|4513.21|4513.21|4513.21|4513.21|4513.21|0
1631525300000|2021-09-13 09:28:20|4513.09|4513.09|4513.09|4513.09|4513.09|4513.09|4513.09|4513.09|0
1631525410000|2021-09-13 09:30:10|4511.85|4511.85|4511.72|4511.72|4511.85|4511.85|4511.72|4511.72|0
1631525430000|2021-09-13 09:30:30|4511.38|4511.38|4512.61|4512.61|4512.61|4512.61|4511.38|4511.38|0
1631525450000|2021-09-13 09:30:50|4513.85|4513.85|4513.85|4513.85|4513.85|4513.85|4513.85|4513.85|0
1631525520000|2021-09-13 09:32:00|4512.61|4512.61|4513.85|4513.85|4513.85|4513.85|4512.61|4512.61|0
1631525570000|2021-09-13 09:32:50|4513.73|4513.73|4513.73|4513.73|4513.73|4513.73|4513.73|4513.73|0
1631525580000|2021-09-13 09:33:00|4513.85|4513.85|4514.23|4514.23|4514.36|4514.36|4513.85|4513.85|0
1631525680000|2021-09-13 09:34:40|4513|4513|4513|4513|4513|4513|4513|4513|0
1631525690000|2021-09-13 09:34:50|4512.61|4512.61|4512.61|4512.61|4512.61|4512.61|4512.61|4512.61|0
1631525770000|2021-09-13 09:36:10|4513.85|4513.85|4514.97|4514.97|4515.09|4515.09|4513.85|4513.85|0
1631525780000|2021-09-13 09:36:20|4516.21|4516.21|4516.21|4516.21|4516.21|4516.21|4516.21|4516.21|0
1631525820000|2021-09-13 09:37:00|4517.44|4517.44|4517.44|4517.44|4517.44|4517.44|4517.44|4517.44|0
1631525870000|2021-09-13 09:37:50|4517.7|4517.7|4517.83|4517.83|4517.83|4517.83|4517.7|4517.7|0
1631525900000|2021-09-13 09:38:20|4517.95|4517.95|4517.95|4517.95|4517.95|4517.95|4517.95|4517.95|0
1631525910000|2021-09-13 09:38:30|4519.19|4519.19|4519.45|4519.45|4519.45|4519.45|4519.19|4519.19|0
1631525920000|2021-09-13 09:38:40|4519.57|4519.57|4518.33|4518.33|4519.57|4519.57|4518.33|4518.33|0
1631525940000|2021-09-13 09:39:00|4518.21|4518.21|4518.46|4518.46|4518.46|4518.46|4518.21|4518.21|0
1631525950000|2021-09-13 09:39:10|4518.71|4518.71|4518.71|4518.71|4518.71|4518.71|4518.71|4518.71|0
1631525960000|2021-09-13 09:39:20|4517.48|4517.48|4517.48|4517.48|4517.48|4517.48|4517.48|4517.48|0
1631525990000|2021-09-13 09:39:50|4517.35|4517.35|4517.73|4517.73|4517.73|4517.73|4517.35|4517.35|0
1631526000000|2021-09-13 09:40:00|4517.98|4517.98|4517.98|4517.98|4517.98|4517.98|4517.98|4517.98|0
1631526050000|2021-09-13 09:40:50|4518.11|4518.11|4518.11|4518.11|4518.11|4518.11|4518.11|4518.11|0
1631526090000|2021-09-13 09:41:30|4516.87|4516.87|4517.25|4517.25|4517.25|4517.25|4516.87|4516.87|0
1631526120000|2021-09-13 09:42:00|4517.38|4517.38|4517.38|4517.38|4517.38|4517.38|4517.38|4517.38|0
1631526150000|2021-09-13 09:42:30|4517.76|4517.76|4517.76|4517.76|4517.76|4517.76|4517.76|4517.76|0
1631526170000|2021-09-13 09:42:50|4518.01|4518.01|4518.01|4518.01|4518.01|4518.01|4518.01|4518.01|0
1631526180000|2021-09-13 09:43:00|4518.14|4518.14|4518.01|4518.01|4518.14|4518.14|4518.01|4518.01|0
1631526200000|2021-09-13 09:43:20|4517.76|4517.76|4517.76|4517.76|4517.76|4517.76|4517.76|4517.76|0
1631526210000|2021-09-13 09:43:30|4518.01|4518.01|4518.01|4518.01|4518.01|4518.01|4518.01|4518.01|0
1631526220000|2021-09-13 09:43:40|4518.14|4518.14|4519.38|4519.38|4519.38|4519.38|4518.14|4518.14|0
1631526250000|2021-09-13 09:44:10|4518.14|4518.14|4518.14|4518.14|4518.14|4518.14|4518.14|4518.14|0
1631526270000|2021-09-13 09:44:30|4518.01|4518.01|4517.89|4517.89|4518.01|4518.01|4517.89|4517.89|0
1631526290000|2021-09-13 09:44:50|4518.06|4518.06|4518.06|4518.06|4518.06|4518.06|4518.06|4518.06|0
1631526300000|2021-09-13 09:45:00|4517.93|4517.93|4516.56|4516.56|4517.93|4517.93|4516.56|4516.56|0
1631526330000|2021-09-13 09:45:30|4516.18|4516.18|4516.18|4516.18|4516.18|4516.18|4516.18|4516.18|0
1631526370000|2021-09-13 09:46:10|4514.94|4514.94|4514.94|4514.94|4514.94|4514.94|4514.94|4514.94|0
1631526390000|2021-09-13 09:46:30|4515.2|4515.2|4515.2|4515.2|4515.2|4515.2|4515.2|4515.2|0
1631526400000|2021-09-13 09:46:40|4515.45|4515.45|4515.45|4515.45|4515.45|4515.45|4515.45|4515.45|0
1631526430000|2021-09-13 09:47:10|4515.58|4515.58|4515.58|4515.58|4515.58|4515.58|4515.58|4515.58|0
1631526440000|2021-09-13 09:47:20|4515.71|4515.71|4515.71|4515.71|4515.71|4515.71|4515.71|4515.71|0
1631526480000|2021-09-13 09:48:00|4515.83|4515.83|4515.83|4515.83|4515.83|4515.83|4515.83|4515.83|0
1631526490000|2021-09-13 09:48:10|4515.71|4515.71|4515.71|4515.71|4515.71|4515.71|4515.71|4515.71|0
1631526500000|2021-09-13 09:48:20|4515.96|4515.96|4515.96|4515.96|4515.96|4515.96|4515.96|4515.96|0
1631526520000|2021-09-13 09:48:40|4515.1|4515.1|4513.86|4513.86|4515.1|4515.1|4513.86|4513.86|0
1631526540000|2021-09-13 09:49:00|4513.74|4513.74|4513.48|4513.48|4513.74|4513.74|4513.23|4513.23|0
1631526550000|2021-09-13 09:49:10|4512.24|4512.24|4512.24|4512.24|4512.24|4512.24|4512.24|4512.24|0
1631526570000|2021-09-13 09:49:30|4511.73|4511.73|4511.48|4511.48|4511.73|4511.73|4511.48|4511.48|0
1631526580000|2021-09-13 09:49:40|4511.35|4511.35|4511.35|4511.35|4511.35|4511.35|4511.35|4511.35|0
1631526680000|2021-09-13 09:51:20|4510.85|4510.85|4510.85|4510.85|4510.85|4510.85|4510.85|4510.85|0
1631526690000|2021-09-13 09:51:30|4510.97|4510.97|4510.97|4510.97|4510.97|4510.97|4510.97|4510.97|0
1631526700000|2021-09-13 09:51:40|4509.73|4509.73|4509.73|4509.73|4509.73|4509.73|4509.73|4509.73|0
1631526770000|2021-09-13 09:52:50|4509.99|4509.99|4510.11|4510.11|4510.11|4510.11|4509.99|4509.99|0
1631526780000|2021-09-13 09:53:00|4509.99|4509.99|4509.99|4509.99|4509.99|4509.99|4509.99|4509.99|0
1631526800000|2021-09-13 09:53:20|4511.23|4511.23|4511.23|4511.23|4511.23|4511.23|4511.23|4511.23|0
1631526840000|2021-09-13 09:54:00|4512.47|4512.47|4512.47|4512.47|4512.47|4512.47|4512.47|4512.47|0
1631526850000|2021-09-13 09:54:10|4512.59|4512.59|4512.47|4512.47|4512.59|4512.59|4512.47|4512.47|0
1631526870000|2021-09-13 09:54:30|4512.59|4512.59|4512.97|4512.97|4513.23|4513.23|4512.59|4512.59|0
1631526890000|2021-09-13 09:54:50|4513.1|4513.1|4513.1|4513.1|4513.1|4513.1|4513.1|4513.1|0
1631526900000|2021-09-13 09:55:00|4514.34|4514.34|4514.09|4514.09|4514.34|4514.34|4514.09|4514.09|0
1631526930000|2021-09-13 09:55:30|4514.21|4514.21|4514.21|4514.21|4514.21|4514.21|4514.21|4514.21|0
1631526960000|2021-09-13 09:56:00|4513.96|4513.96|4513.83|4513.83|4513.96|4513.96|4513.83|4513.83|0
1631527030000|2021-09-13 09:57:10|4514.34|4514.34|4514.34|4514.34|4514.34|4514.34|4514.34|4514.34|0
1631527100000|2021-09-13 09:58:20|4514.59|4514.59|4514.72|4514.72|4514.72|4514.72|4514.59|4514.59|0
1631527120000|2021-09-13 09:58:40|4514.85|4514.85|4514.85|4514.85|4514.85|4514.85|4514.85|4514.85|0
1631527130000|2021-09-13 09:58:50|4514.97|4514.97|4514.97|4514.97|4514.97|4514.97|4514.97|4514.97|0
1631527140000|2021-09-13 09:59:00|4514.85|4514.85|4514.85|4514.85|4514.85|4514.85|4514.85|4514.85|0
1631527180000|2021-09-13 09:59:40|4514.97|4514.97|4514.97|4514.97|4514.97|4514.97|4514.97|4514.97|0
1631527200000|2021-09-13 10:00:00|4514.72|4514.72|4514.72|4514.72|4514.72|4514.72|4514.72|4514.72|0
1631527220000|2021-09-13 10:00:20|4515.96|4515.96|4515.96|4515.96|4515.96|4515.96|4515.96|4515.96|0
1631527250000|2021-09-13 10:00:50|4514.72|4514.72|4515.96|4515.96|4515.96|4515.96|4514.72|4514.72|0
1631527370000|2021-09-13 10:02:50|4515.58|4515.58|4515.58|4515.58|4515.58|4515.58|4515.58|4515.58|0
1631527380000|2021-09-13 10:03:00|4515.96|4515.96|4515.83|4515.83|4515.96|4515.96|4515.83|4515.83|0
1631527430000|2021-09-13 10:03:50|4515.49|4515.49|4515.49|4515.49|4515.49|4515.49|4515.49|4515.49|0
1631527440000|2021-09-13 10:04:00|4515.87|4515.87|4516.12|4516.12|4516.12|4516.12|4515.87|4515.87|0
1631527450000|2021-09-13 10:04:10|4515.87|4515.87|4515.87|4515.87|4515.87|4515.87|4515.87|4515.87|0
1631527500000|2021-09-13 10:05:00|4515.74|4515.74|4515.74|4515.74|4515.74|4515.74|4515.74|4515.74|0
1631527560000|2021-09-13 10:06:00|4515.62|4515.62|4515.62|4515.62|4515.62|4515.62|4515.62|4515.62|0
1631527570000|2021-09-13 10:06:10|4515.49|4515.49|4515.49|4515.49|4515.49|4515.49|4515.49|4515.49|0
1631527590000|2021-09-13 10:06:30|4515.36|4515.36|4515.36|4515.36|4515.36|4515.36|4515.36|4515.36|0
1631527650000|2021-09-13 10:07:30|4516.6|4516.6|4516.6|4516.6|4516.6|4516.6|4516.6|4516.6|0
1631527680000|2021-09-13 10:08:00|4517.84|4517.84|4517.84|4517.84|4517.84|4517.84|4517.84|4517.84|0
1631527690000|2021-09-13 10:08:10|4517.97|4517.97|4517.97|4517.97|4517.97|4517.97|4517.97|4517.97|0
1631527770000|2021-09-13 10:09:30|4518.14|4518.14|4518.14|4518.14|4518.14|4518.14|4518.14|4518.14|0
1631527850000|2021-09-13 10:10:50|4518.01|4518.01|4518.01|4518.01|4518.01|4518.01|4518.01|4518.01|0
1631527860000|2021-09-13 10:11:00|4517.76|4517.76|4517.76|4517.76|4517.76|4517.76|4517.76|4517.76|0
1631527970000|2021-09-13 10:12:50|4518.14|4518.14|4518.14|4518.14|4518.14|4518.14|4518.14|4518.14|0
1631527980000|2021-09-13 10:13:00|4518.27|4518.27|4518.27|4518.27|4518.27|4518.27|4518.27|4518.27|0
1631527990000|2021-09-13 10:13:10|4518.52|4518.52|4518.52|4518.52|4518.52|4518.52|4518.52|4518.52|0
1631528100000|2021-09-13 10:15:00|4519.76|4519.76|4519.76|4519.76|4519.76|4519.76|4519.76|4519.76|0
1631528110000|2021-09-13 10:15:10|4518.52|4518.52|4518.52|4518.52|4518.52|4518.52|4518.52|4518.52|0
1631528120000|2021-09-13 10:15:20|4518.9|4518.9|4519.41|4519.41|4519.41|4519.41|4518.77|4518.77|0
1631528150000|2021-09-13 10:15:50|4520.65|4520.65|4521.89|4521.89|4521.89|4521.89|4520.65|4520.65|0
1631528160000|2021-09-13 10:16:00|4521.63|4521.63|4521.63|4521.63|4521.63|4521.63|4521.63|4521.63|0
1631528170000|2021-09-13 10:16:10|4521.51|4521.51|4521.51|4521.51|4521.51|4521.51|4521.51|4521.51|0
1631528200000|2021-09-13 10:16:40|4521.38|4521.38|4521.38|4521.38|4521.38|4521.38|4521.38|4521.38|0
1631528210000|2021-09-13 10:16:50|4522.62|4522.62|4522.75|4522.75|4522.75|4522.75|4522.62|4522.62|0
1631528330000|2021-09-13 10:18:50|4522.87|4522.87|4522.87|4522.87|4522.87|4522.87|4522.87|4522.87|0
1631528350000|2021-09-13 10:19:10|4524.11|4524.11|4524.11|4524.11|4524.11|4524.11|4524.11|4524.11|0
1631528370000|2021-09-13 10:19:30|4523.98|4523.98|4523.98|4523.98|4523.98|4523.98|4523.98|4523.98|0
1631528380000|2021-09-13 10:19:40|4522.75|4522.75|4522.75|4522.75|4522.75|4522.75|4522.75|4522.75|0
1631528400000|2021-09-13 10:20:00|4522.87|4522.87|4523|4523|4523|4523|4522.87|4522.87|0
1631528510000|2021-09-13 10:21:50|4522.87|4522.87|4522.87|4522.87|4522.87|4522.87|4522.87|4522.87|0
1631528550000|2021-09-13 10:22:30|4521.63|4521.63|4521.63|4521.63|4521.63|4521.63|4521.63|4521.63|0
1631528580000|2021-09-13 10:23:00|4521.8|4521.8|4521.8|4521.8|4521.97|4521.97|4521.8|4521.8|0
1631528660000|2021-09-13 10:24:20|4521.63|4521.63|4521.63|4521.63|4521.63|4521.63|4521.63|4521.63|0
1631528700000|2021-09-13 10:25:00|4520.39|4520.39|4519.15|4519.15|4520.39|4520.39|4519.15|4519.15|0
1631528720000|2021-09-13 10:25:20|4519.03|4519.03|4519.03|4519.03|4519.03|4519.03|4519.03|4519.03|0
1631528780000|2021-09-13 10:26:20|4517.79|4517.79|4517.79|4517.79|4517.79|4517.79|4517.79|4517.79|0
1631528810000|2021-09-13 10:26:50|4517.53|4517.53|4517.28|4517.28|4517.53|4517.53|4517.28|4517.28|0
1631528820000|2021-09-13 10:27:00|4517.02|4517.02|4516.9|4516.9|4517.02|4517.02|4516.9|4516.9|0
1631528970000|2021-09-13 10:29:30|4518.14|4518.14|4518.14|4518.14|4518.14|4518.14|4518.14|4518.14|0
1631528990000|2021-09-13 10:29:50|4516.9|4516.9|4516.9|4516.9|4516.9|4516.9|4516.9|4516.9|0
1631529020000|2021-09-13 10:30:20|4517.07|4517.07|4516.73|4516.73|4517.07|4517.07|4516.73|4516.73|0
1631529040000|2021-09-13 10:30:40|4516.85|4516.85|4516.85|4516.85|4516.85|4516.85|4516.85|4516.85|0
1631529070000|2021-09-13 10:31:10|4516.73|4516.73|4516.6|4516.6|4516.73|4516.73|4516.6|4516.6|0
1631529080000|2021-09-13 10:31:20|4516.34|4516.34|4516.34|4516.34|4516.34|4516.34|4516.34|4516.34|0
1631529120000|2021-09-13 10:32:00|4516.09|4516.09|4515.96|4515.96|4516.09|4516.09|4515.96|4515.96|0
1631529140000|2021-09-13 10:32:20|4517.2|4517.2|4518.44|4518.44|4518.44|4518.44|4517.2|4517.2|0
1631529190000|2021-09-13 10:33:10|4519.68|4519.68|4520.57|4520.57|4520.57|4520.57|4519.68|4519.68|0
1631529220000|2021-09-13 10:33:40|4519.33|4519.33|4519.33|4519.33|4519.33|4519.33|4519.33|4519.33|0
1631529280000|2021-09-13 10:34:40|4519.46|4519.46|4519.58|4519.58|4519.58|4519.58|4519.46|4519.46|0
1631529310000|2021-09-13 10:35:10|4520.82|4520.82|4520.82|4520.82|4520.82|4520.82|4520.82|4520.82|0
1631529350000|2021-09-13 10:35:50|4522.06|4522.06|4522.06|4522.06|4522.06|4522.06|4522.06|4522.06|0
1631529360000|2021-09-13 10:36:00|4522.19|4522.19|4522.19|4522.19|4522.19|4522.19|4522.19|4522.19|0
1631529370000|2021-09-13 10:36:10|4522.57|4522.57|4522.57|4522.57|4522.57|4522.57|4522.57|4522.57|0
1631529390000|2021-09-13 10:36:30|4522.82|4522.82|4522.82|4522.82|4522.82|4522.82|4522.82|4522.82|0
1631529420000|2021-09-13 10:37:00|4523.21|4523.21|4523.21|4523.21|4523.21|4523.21|4523.21|4523.21|0
1631529430000|2021-09-13 10:37:10|4521.97|4521.97|4520.73|4520.73|4521.97|4521.97|4520.73|4520.73|0
1631529460000|2021-09-13 10:37:40|4520.85|4520.85|4520.85|4520.85|4520.85|4520.85|4520.85|4520.85|0
1631529490000|2021-09-13 10:38:10|4520.73|4520.73|4521.24|4521.24|4521.24|4521.24|4520.73|4520.73|0
1631529590000|2021-09-13 10:39:50|4522.47|4522.47|4522.47|4522.47|4522.47|4522.47|4522.47|4522.47|0
1631529630000|2021-09-13 10:40:30|4523.71|4523.71|4523.71|4523.71|4523.71|4523.71|4523.71|4523.71|0
1631529670000|2021-09-13 10:41:10|4523.59|4523.59|4523.84|4523.84|4523.84|4523.84|4523.59|4523.59|0
1631529710000|2021-09-13 10:41:50|4523.46|4523.46|4523.46|4523.46|4523.59|4523.59|4523.46|4523.46|0
1631529770000|2021-09-13 10:42:50|4523.08|4523.08|4523.08|4523.08|4523.08|4523.08|4523.08|4523.08|0
1631529780000|2021-09-13 10:43:00|4522.95|4522.95|4522.82|4522.82|4522.95|4522.95|4522.82|4522.82|0
1631529840000|2021-09-13 10:44:00|4524.06|4524.06|4524.06|4524.06|4524.06|4524.06|4524.06|4524.06|0
1631529850000|2021-09-13 10:44:10|4523.94|4523.94|4523.68|4523.68|4523.94|4523.94|4523.68|4523.68|0
1631529860000|2021-09-13 10:44:20|4523.94|4523.94|4523.81|4523.81|4523.94|4523.94|4523.81|4523.81|0
1631529870000|2021-09-13 10:44:30|4523.56|4523.56|4523.43|4523.43|4523.56|4523.56|4523.43|4523.43|0
1631529890000|2021-09-13 10:44:50|4523.3|4523.3|4523.05|4523.05|4523.3|4523.3|4523.05|4523.05|0
1631529900000|2021-09-13 10:45:00|4522.92|4522.92|4522.92|4522.92|4522.92|4522.92|4522.92|4522.92|0
1631529950000|2021-09-13 10:45:50|4521.68|4521.68|4521.68|4521.68|4521.68|4521.68|4521.68|4521.68|0
1631529960000|2021-09-13 10:46:00|4521.43|4521.43|4521.55|4521.55|4521.55|4521.55|4521.43|4521.43|0
1631530000000|2021-09-13 10:46:40|4521.17|4521.17|4521.17|4521.17|4521.17|4521.17|4521.17|4521.17|0
1631530030000|2021-09-13 10:47:10|4522.41|4522.41|4522.41|4522.41|4522.41|4522.41|4522.41|4522.41|0
1631530040000|2021-09-13 10:47:20|4523.65|4523.65|4524.89|4524.89|4524.89|4524.89|4523.65|4523.65|0
1631530050000|2021-09-13 10:47:30|4525.15|4525.15|4524.76|4524.76|4525.15|4525.15|4524.76|4524.76|0
1631530060000|2021-09-13 10:47:40|4524.51|4524.51|4524.51|4524.51|4524.51|4524.51|4524.51|4524.51|0
1631530070000|2021-09-13 10:47:50|4525.75|4525.75|4525.75|4525.75|4525.75|4525.75|4525.75|4525.75|0
1631530080000|2021-09-13 10:48:00|4524.51|4524.51|4524.51|4524.51|4524.51|4524.51|4524.51|4524.51|0
1631530100000|2021-09-13 10:48:20|4524.38|4524.38|4524.38|4524.38|4524.38|4524.38|4524.38|4524.38|0
1631530110000|2021-09-13 10:48:30|4525.62|4525.62|4525.62|4525.62|4525.62|4525.62|4525.62|4525.62|0
1631530240000|2021-09-13 10:50:40|4525.75|4525.75|4525.75|4525.75|4525.75|4525.75|4525.75|4525.75|0
1631530250000|2021-09-13 10:50:50|4526|4526|4526|4526|4526|4526|4526|4526|0
1631530260000|2021-09-13 10:51:00|4525.88|4525.88|4524.64|4524.64|4525.88|4525.88|4524.64|4524.64|0
1631530320000|2021-09-13 10:52:00|4523.4|4523.4|4523.4|4523.4|4523.4|4523.4|4523.4|4523.4|0
1631530330000|2021-09-13 10:52:10|4523.78|4523.78|4523.91|4523.91|4523.91|4523.91|4523.78|4523.78|0
1631530410000|2021-09-13 10:53:30|4523.78|4523.78|4523.78|4523.78|4523.78|4523.78|4523.78|4523.78|0
1631530420000|2021-09-13 10:53:40|4524.16|4524.16|4524.16|4524.16|4524.16|4524.16|4524.16|4524.16|0
1631530480000|2021-09-13 10:54:40|4522.92|4522.92|4522.92|4522.92|4522.92|4522.92|4522.92|4522.92|0
1631530500000|2021-09-13 10:55:00|4523.05|4523.05|4523.18|4523.18|4523.18|4523.18|4523.05|4523.05|0
1631530510000|2021-09-13 10:55:10|4523.3|4523.3|4523.3|4523.3|4523.3|4523.3|4523.3|4523.3|0
1631530520000|2021-09-13 10:55:20|4523.05|4523.05|4523.05|4523.05|4523.05|4523.05|4523.05|4523.05|0
1631530530000|2021-09-13 10:55:30|4522.92|4522.92|4522.79|4522.79|4522.92|4522.92|4522.79|4522.79|0
1631530580000|2021-09-13 10:56:20|4522.67|4522.67|4522.41|4522.41|4522.67|4522.67|4522.41|4522.41|0
1631530630000|2021-09-13 10:57:10|4523.65|4523.65|4523.65|4523.65|4523.65|4523.65|4523.65|4523.65|0
1631530690000|2021-09-13 10:58:10|4523.78|4523.78|4523.78|4523.78|4523.78|4523.78|4523.78|4523.78|0
1631530740000|2021-09-13 10:59:00|4522.54|4522.54|4523.65|4523.65|4523.65|4523.65|4522.41|4522.41|0
1631530800000|2021-09-13 11:00:00|4523.91|4523.91|4524.64|4524.64|4524.76|4524.76|4523.53|4523.53|0
1631530860000|2021-09-13 11:01:00|4525.88|4525.88|4525.88|4525.88|4525.88|4525.88|4525.88|4525.88|0
1631530870000|2021-09-13 11:01:10|4524.64|4524.64|4524.38|4524.38|4524.64|4524.64|4524.38|4524.38|0
1631530920000|2021-09-13 11:02:00|4524.26|4524.26|4524.34|4524.34|4524.34|4524.34|4524.09|4524.09|0
1631530990000|2021-09-13 11:03:10|4524.21|4524.21|4524.09|4524.09|4524.21|4524.21|4524.09|4524.09|0
1631531090000|2021-09-13 11:04:50|4523.96|4523.96|4523.96|4523.96|4523.96|4523.96|4523.96|4523.96|0
1631531100000|2021-09-13 11:05:00|4524.21|4524.21|4526.69|4526.69|4526.69|4526.69|4524.21|4524.21|0
1631531120000|2021-09-13 11:05:20|4526.31|4526.31|4525.07|4525.07|4526.31|4526.31|4525.07|4525.07|0
1631531130000|2021-09-13 11:05:30|4523.83|4523.83|4523.83|4523.83|4523.83|4523.83|4523.83|4523.83|0
1631531150000|2021-09-13 11:05:50|4523.71|4523.71|4523.71|4523.71|4523.71|4523.71|4523.71|4523.71|0
1631531160000|2021-09-13 11:06:00|4524.94|4524.94|4524.94|4524.94|4524.94|4524.94|4524.94|4524.94|0
1631531170000|2021-09-13 11:06:10|4525.07|4525.07|4525.07|4525.07|4525.07|4525.07|4525.07|4525.07|0
1631531190000|2021-09-13 11:06:30|4526.31|4526.31|4526.31|4526.31|4526.31|4526.31|4526.31|4526.31|0
1631531200000|2021-09-13 11:06:40|4526.69|4526.69|4526.69|4526.69|4526.69|4526.69|4526.69|4526.69|0
1631531230000|2021-09-13 11:07:10|4526.86|4526.86|4526.86|4526.86|4526.86|4526.86|4526.86|4526.86|0
1631531250000|2021-09-13 11:07:30|4527.04|4527.04|4526.91|4526.91|4527.04|4527.04|4526.91|4526.91|0
1631531300000|2021-09-13 11:08:20|4526.78|4526.78|4526.53|4526.53|4526.78|4526.78|4526.53|4526.53|0
1631531330000|2021-09-13 11:08:50|4526.4|4526.4|4526.4|4526.4|4526.4|4526.4|4526.4|4526.4|0
1631531400000|2021-09-13 11:10:00|4526.02|4526.02|4526.02|4526.02|4526.02|4526.02|4526.02|4526.02|0
1631531410000|2021-09-13 11:10:10|4526.15|4526.15|4526.15|4526.15|4526.15|4526.15|4526.15|4526.15|0
1631531450000|2021-09-13 11:10:50|4526.02|4526.02|4526.02|4526.02|4526.02|4526.02|4526.02|4526.02|0
1631531500000|2021-09-13 11:11:40|4525.89|4525.89|4525.89|4525.89|4525.89|4525.89|4525.89|4525.89|0
1631531520000|2021-09-13 11:12:00|4527.13|4527.13|4528.37|4528.37|4528.37|4528.37|4527.13|4527.13|0
1631531590000|2021-09-13 11:13:10|4528.24|4528.24|4528.24|4528.24|4528.24|4528.24|4528.24|4528.24|0
1631531640000|2021-09-13 11:14:00|4527.86|4527.86|4527.86|4527.86|4527.86|4527.86|4527.86|4527.86|0
1631531700000|2021-09-13 11:15:00|4530.34|4530.34|4529.1|4529.1|4530.34|4530.34|4529.1|4529.1|0
1631531710000|2021-09-13 11:15:10|4527.86|4527.86|4527.86|4527.86|4527.86|4527.86|4527.86|4527.86|0
1631531750000|2021-09-13 11:15:50|4528.37|4528.37|4528.63|4528.63|4528.63|4528.63|4528.37|4528.37|0
1631531870000|2021-09-13 11:17:50|4529.86|4529.86|4531.1|4531.1|4531.1|4531.1|4529.86|4529.86|0
1631531900000|2021-09-13 11:18:20|4530.85|4530.85|4530.85|4530.85|4530.85|4530.85|4530.85|4530.85|0
1631531910000|2021-09-13 11:18:30|4530.98|4530.98|4530.98|4530.98|4530.98|4530.98|4530.98|4530.98|0
1631531940000|2021-09-13 11:19:00|4531.23|4531.23|4531.23|4531.23|4531.23|4531.23|4531.23|4531.23|0
1631532030000|2021-09-13 11:20:30|4529.99|4529.99|4528.75|4528.75|4529.99|4529.99|4528.75|4528.75|0
1631532040000|2021-09-13 11:20:40|4528.63|4528.63|4528.63|4528.63|4528.63|4528.63|4528.63|4528.63|0
1631532070000|2021-09-13 11:21:10|4528.37|4528.37|4528.37|4528.37|4528.37|4528.37|4528.37|4528.37|0
1631532170000|2021-09-13 11:22:50|4528.24|4528.24|4528.24|4528.24|4528.24|4528.24|4528.24|4528.24|0
1631532230000|2021-09-13 11:23:50|4530.72|4530.72|4530.72|4530.72|4530.72|4530.72|4530.72|4530.72|0
1631532330000|2021-09-13 11:25:30|4528.24|4528.24|4528.24|4528.24|4528.24|4528.24|4528.24|4528.24|0
1631532340000|2021-09-13 11:25:40|4528.63|4528.63|4528.5|4528.5|4528.63|4528.63|4528.5|4528.5|0
1631532390000|2021-09-13 11:26:30|4528.24|4528.24|4528.24|4528.24|4528.24|4528.24|4528.24|4528.24|0
1631532440000|2021-09-13 11:27:20|4528.5|4528.5|4528.5|4528.5|4528.5|4528.5|4528.5|4528.5|0
1631532450000|2021-09-13 11:27:30|4528.88|4528.88|4528.88|4528.88|4528.88|4528.88|4528.88|4528.88|0
1631532560000|2021-09-13 11:29:20|4528.63|4528.63|4529.99|4529.99|4529.99|4529.99|4528.63|4528.63|0
1631532570000|2021-09-13 11:29:30|4528.75|4528.75|4528.75|4528.75|4528.75|4528.75|4528.75|4528.75|0
1631532610000|2021-09-13 11:30:10|4528.63|4528.63|4528.63|4528.63|4528.63|4528.63|4528.63|4528.63|0
1631532620000|2021-09-13 11:30:20|4528.5|4528.5|4526.71|4526.71|4528.5|4528.5|4526.71|4526.71|0
1631532680000|2021-09-13 11:31:20|4527.95|4527.95|4527.95|4527.95|4529.19|4529.19|4527.95|4527.95|0
1631532720000|2021-09-13 11:32:00|4527.82|4527.82|4527.82|4527.82|4527.82|4527.82|4527.82|4527.82|0
1631532780000|2021-09-13 11:33:00|4526.58|4526.58|4525.34|4525.34|4526.58|4526.58|4525.34|4525.34|0
1631532860000|2021-09-13 11:34:20|4525.47|4525.47|4525.47|4525.47|4525.47|4525.47|4525.47|4525.47|0
1631532910000|2021-09-13 11:35:10|4525.22|4525.22|4525.22|4525.22|4525.22|4525.22|4525.22|4525.22|0
1631532940000|2021-09-13 11:35:40|4524.96|4524.96|4524.96|4524.96|4524.96|4524.96|4524.96|4524.96|0
1631532960000|2021-09-13 11:36:00|4525.34|4525.34|4525.22|4525.22|4525.34|4525.34|4525.22|4525.22|0
1631532970000|2021-09-13 11:36:10|4526.45|4526.45|4527.69|4527.69|4527.69|4527.69|4526.45|4526.45|0
1631532990000|2021-09-13 11:36:30|4527.35|4527.35|4527.1|4527.1|4527.35|4527.35|4527.1|4527.1|0
1631533000000|2021-09-13 11:36:40|4527.22|4527.22|4527.22|4527.22|4527.22|4527.22|4527.22|4527.22|0
1631533010000|2021-09-13 11:36:50|4526.97|4526.97|4526.97|4526.97|4526.97|4526.97|4526.97|4526.97|0
1631533020000|2021-09-13 11:37:00|4526.71|4526.71|4526.71|4526.71|4526.71|4526.71|4526.71|4526.71|0
1631533050000|2021-09-13 11:37:30|4526.54|4526.54|4526.54|4526.54|4526.54|4526.54|4526.54|4526.54|0
1631533080000|2021-09-13 11:38:00|4526.42|4526.42|4526.42|4526.42|4526.42|4526.42|4526.42|4526.42|0
1631533310000|2021-09-13 11:41:50|4526.59|4526.59|4526.42|4526.42|4526.59|4526.59|4526.42|4526.42|0
1631533320000|2021-09-13 11:42:00|4527.65|4527.65|4527.65|4527.65|4527.65|4527.65|4527.65|4527.65|0
1631533380000|2021-09-13 11:43:00|4528.89|4528.89|4530.13|4530.13|4530.13|4530.13|4527.65|4527.65|0
1631533390000|2021-09-13 11:43:10|4527.65|4527.65|4527.65|4527.65|4527.65|4527.65|4527.65|4527.65|0
1631533460000|2021-09-13 11:44:20|4527.78|4527.78|4528.16|4528.16|4528.29|4528.29|4527.78|4527.78|0
1631533470000|2021-09-13 11:44:30|4528.04|4528.04|4528.16|4528.16|4528.16|4528.16|4528.04|4528.04|0
1631533500000|2021-09-13 11:45:00|4528.04|4528.04|4528.04|4528.04|4528.04|4528.04|4528.04|4528.04|0
1631533510000|2021-09-13 11:45:10|4526.8|4526.8|4526.8|4526.8|4526.8|4526.8|4526.8|4526.8|0
1631533520000|2021-09-13 11:45:20|4526.62|4526.62|4526.62|4526.62|4526.62|4526.62|4526.62|4526.62|0
1631533530000|2021-09-13 11:45:30|4526.45|4526.45|4526.45|4526.45|4526.45|4526.45|4526.45|4526.45|0
1631533540000|2021-09-13 11:45:40|4526.32|4526.32|4526.32|4526.32|4526.32|4526.32|4526.32|4526.32|0
1631533590000|2021-09-13 11:46:30|4526.45|4526.45|4526.45|4526.45|4526.45|4526.45|4526.45|4526.45|0
1631533600000|2021-09-13 11:46:40|4526.71|4526.71|4526.71|4526.71|4526.71|4526.71|4526.71|4526.71|0
1631533680000|2021-09-13 11:48:00|4526.83|4526.83|4526.83|4526.83|4526.83|4526.83|4526.83|4526.83|0
1631533730000|2021-09-13 11:48:50|4526.71|4526.71|4526.71|4526.71|4526.71|4526.71|4526.71|4526.71|0
1631533770000|2021-09-13 11:49:30|4527.09|4527.09|4527.09|4527.09|4527.09|4527.09|4527.09|4527.09|0
1631533790000|2021-09-13 11:49:50|4527.34|4527.34|4527.34|4527.34|4527.34|4527.34|4527.34|4527.34|0
1631533800000|2021-09-13 11:50:00|4526.1|4526.1|4526.1|4526.1|4526.1|4526.1|4526.1|4526.1|0
1631533810000|2021-09-13 11:50:10|4526.27|4526.27|4526.27|4526.27|4526.27|4526.27|4526.27|4526.27|0
1631533860000|2021-09-13 11:51:00|4526.53|4526.53|4526.53|4526.53|4526.53|4526.53|4526.53|4526.53|0
1631533870000|2021-09-13 11:51:10|4529.01|4529.01|4528.75|4528.75|4529.01|4529.01|4528.75|4528.75|0
1631533980000|2021-09-13 11:53:00|4527.51|4527.51|4527.51|4527.51|4527.51|4527.51|4527.51|4527.51|0
1631533990000|2021-09-13 11:53:10|4527.64|4527.64|4527.39|4527.39|4527.64|4527.64|4527.39|4527.39|0
1631534000000|2021-09-13 11:53:20|4527.26|4527.26|4527.26|4527.26|4527.26|4527.26|4527.26|4527.26|0
1631534090000|2021-09-13 11:54:50|4527.13|4527.13|4527|4527|4527.13|4527.13|4527|4527|0
1631534110000|2021-09-13 11:55:10|4527.39|4527.39|4527.77|4527.77|4527.77|4527.77|4527.39|4527.39|0
1631534120000|2021-09-13 11:55:20|4527.64|4527.64|4527.64|4527.64|4527.64|4527.64|4527.64|4527.64|0
1631534130000|2021-09-13 11:55:30|4527.89|4527.89|4527.89|4527.89|4528.4|4528.4|4527.89|4527.89|0
1631534160000|2021-09-13 11:56:00|4528.15|4528.15|4528.15|4528.15|4528.15|4528.15|4528.15|4528.15|0
1631534180000|2021-09-13 11:56:20|4528.02|4528.02|4528.02|4528.02|4528.02|4528.02|4528.02|4528.02|0
1631534210000|2021-09-13 11:56:50|4528.15|4528.15|4528.15|4528.15|4528.15|4528.15|4528.15|4528.15|0
1631534220000|2021-09-13 11:57:00|4528.4|4528.4|4528.66|4528.66|4528.66|4528.66|4528.4|4528.4|0
1631534230000|2021-09-13 11:57:10|4528.91|4528.91|4529.04|4529.04|4529.04|4529.04|4528.91|4528.91|0
1631534240000|2021-09-13 11:57:20|4528.91|4528.91|4529.42|4529.42|4529.42|4529.42|4528.91|4528.91|0
1631534260000|2021-09-13 11:57:40|4529.29|4529.29|4529.29|4529.29|4529.29|4529.29|4529.29|4529.29|0
1631534290000|2021-09-13 11:58:10|4528.53|4528.53|4528.02|4528.02|4528.53|4528.53|4528.02|4528.02|0
1631534300000|2021-09-13 11:58:20|4528.53|4528.53|4528.66|4528.66|4528.66|4528.66|4528.27|4528.27|0
1631534310000|2021-09-13 11:58:30|4528.78|4528.78|4528.78|4528.78|4528.78|4528.78|4528.78|4528.78|0
1631534320000|2021-09-13 11:58:40|4528.91|4528.91|4528.91|4528.91|4528.91|4528.91|4528.91|4528.91|0
1631534340000|2021-09-13 11:59:00|4529.04|4529.04|4529.04|4529.04|4529.04|4529.04|4529.04|4529.04|0
1631534390000|2021-09-13 11:59:50|4530.28|4530.28|4530.28|4530.28|4530.28|4530.28|4530.28|4530.28|0
1631534400000|2021-09-13 12:00:00|4530.53|4530.53|4530.28|4530.28|4530.53|4530.53|4530.28|4530.28|0
1631534410000|2021-09-13 12:00:10|4530.53|4530.53|4529.29|4529.29|4530.53|4530.53|4529.29|4529.29|0
1631534460000|2021-09-13 12:01:00|4529.54|4529.54|4529.54|4529.54|4529.67|4529.67|4529.54|4529.54|0
1631534470000|2021-09-13 12:01:10|4529.42|4529.42|4529.54|4529.54|4529.54|4529.54|4529.42|4529.42|0
1631534490000|2021-09-13 12:01:30|4529.67|4529.67|4529.67|4529.67|4529.67|4529.67|4529.67|4529.67|0
1631534500000|2021-09-13 12:01:40|4530.91|4530.91|4530.91|4530.91|4530.91|4530.91|4530.91|4530.91|0
1631534520000|2021-09-13 12:02:00|4531.04|4531.04|4531.16|4531.16|4531.16|4531.16|4531.04|4531.04|0
1631534530000|2021-09-13 12:02:10|4530.91|4530.91|4533.52|4533.52|4533.52|4533.52|4530.91|4530.91|0
1631534560000|2021-09-13 12:02:40|4533.39|4533.39|4533.39|4533.39|4533.39|4533.39|4533.39|4533.39|0
1631534700000|2021-09-13 12:05:00|4533.26|4533.26|4533.39|4533.39|4533.39|4533.39|4533.26|4533.26|0
1631534750000|2021-09-13 12:05:50|4534.63|4534.63|4534.5|4534.5|4534.63|4534.63|4534.5|4534.5|0
1631534810000|2021-09-13 12:06:50|4534.37|4534.37|4534.37|4534.37|4534.37|4534.37|4534.37|4534.37|0
1631534820000|2021-09-13 12:07:00|4534.5|4534.5|4534.88|4534.88|4535.01|4535.01|4534.5|4534.5|0
1631534860000|2021-09-13 12:07:40|4535.14|4535.14|4534.76|4534.76|4535.14|4535.14|4534.76|4534.76|0
1631534900000|2021-09-13 12:08:20|4534.63|4534.63|4534.63|4534.63|4534.63|4534.63|4534.63|4534.63|0
1631534910000|2021-09-13 12:08:30|4534.8|4534.8|4534.8|4534.8|4534.8|4534.8|4534.8|4534.8|0
1631534940000|2021-09-13 12:09:00|4535.05|4535.05|4535.05|4535.05|4535.05|4535.05|4535.05|4535.05|0
1631534960000|2021-09-13 12:09:20|4534.93|4534.93|4534.93|4534.93|4534.93|4534.93|4534.93|4534.93|0
1631534980000|2021-09-13 12:09:40|4535.05|4535.05|4535.31|4535.31|4535.31|4535.31|4535.05|4535.05|0
1631535000000|2021-09-13 12:10:00|4535.56|4535.56|4535.82|4535.82|4535.82|4535.82|4535.56|4535.56|0
1631535020000|2021-09-13 12:10:20|4535.69|4535.69|4535.69|4535.69|4535.69|4535.69|4535.69|4535.69|0
1631535030000|2021-09-13 12:10:30|4535.44|4535.44|4535.44|4535.44|4535.44|4535.44|4535.44|4535.44|0
1631535060000|2021-09-13 12:11:00|4535.18|4535.18|4535.18|4535.18|4535.18|4535.18|4535.18|4535.18|0
1631535120000|2021-09-13 12:12:00|4534.93|4534.93|4534.93|4534.93|4534.93|4534.93|4534.93|4534.93|0
1631535140000|2021-09-13 12:12:20|4534.55|4534.55|4534.55|4534.55|4534.55|4534.55|4534.55|4534.55|0
1631535190000|2021-09-13 12:13:10|4533.31|4533.31|4533.31|4533.31|4533.31|4533.31|4533.31|4533.31|0
1631535200000|2021-09-13 12:13:20|4532.07|4532.07|4532.07|4532.07|4532.07|4532.07|4532.07|4532.07|0
1631535220000|2021-09-13 12:13:40|4531.94|4531.94|4531.94|4531.94|4531.94|4531.94|4531.94|4531.94|0
1631535250000|2021-09-13 12:14:10|4531.81|4531.81|4531.81|4531.81|4531.81|4531.81|4531.81|4531.81|0
1631535280000|2021-09-13 12:14:40|4531.99|4531.99|4531.81|4531.81|4531.99|4531.99|4531.64|4531.64|0
1631535290000|2021-09-13 12:14:50|4531.69|4531.69|4531.69|4531.69|4531.69|4531.69|4531.69|4531.69|0
1631535300000|2021-09-13 12:15:00|4531.17|4531.17|4531.93|4531.93|4531.93|4531.93|4531.17|4531.17|0
1631535320000|2021-09-13 12:15:20|4532.31|4532.31|4532.44|4532.44|4532.44|4532.44|4532.31|4532.31|0
1631535330000|2021-09-13 12:15:30|4531.2|4531.2|4531.2|4531.2|4531.2|4531.2|4531.2|4531.2|0
1631535420000|2021-09-13 12:17:00|4531.46|4531.46|4531.46|4531.46|4531.46|4531.46|4531.46|4531.46|0
1631535430000|2021-09-13 12:17:10|4531.58|4531.58|4531.33|4531.33|4531.58|4531.58|4531.33|4531.33|0
1631535470000|2021-09-13 12:17:50|4531.2|4531.2|4531.2|4531.2|4531.2|4531.2|4531.2|4531.2|0
1631535540000|2021-09-13 12:19:00|4531.07|4531.07|4531.07|4531.07|4531.07|4531.07|4531.07|4531.07|0
1631535560000|2021-09-13 12:19:20|4529.84|4529.84|4529.84|4529.84|4529.84|4529.84|4529.84|4529.84|0
1631535570000|2021-09-13 12:19:30|4529.71|4529.71|4529.71|4529.71|4529.71|4529.71|4529.71|4529.71|0
1631535580000|2021-09-13 12:19:40|4529.58|4529.58|4529.58|4529.58|4529.58|4529.58|4529.58|4529.58|0
1631535600000|2021-09-13 12:20:00|4529.41|4529.41|4529.41|4529.41|4529.41|4529.41|4529.41|4529.41|0
1631535610000|2021-09-13 12:20:10|4529.66|4529.66|4529.54|4529.54|4529.66|4529.66|4529.54|4529.54|0
1631535650000|2021-09-13 12:20:50|4528.3|4528.3|4528.3|4528.3|4528.3|4528.3|4528.3|4528.3|0
1631535660000|2021-09-13 12:21:00|4528.47|4528.47|4528.47|4528.47|4528.47|4528.47|4528.47|4528.47|0
1631535690000|2021-09-13 12:21:30|4528.72|4528.72|4530.22|4530.22|4530.22|4530.22|4528.72|4528.72|0
1631535730000|2021-09-13 12:22:10|4530.09|4530.09|4530.09|4530.09|4530.09|4530.09|4530.09|4530.09|0
1631535740000|2021-09-13 12:22:20|4530.22|4530.22|4530.22|4530.22|4530.22|4530.22|4530.22|4530.22|0
1631535790000|2021-09-13 12:23:10|4530.34|4530.34|4530.47|4530.47|4530.47|4530.47|4530.34|4530.34|0
1631535800000|2021-09-13 12:23:20|4530.98|4530.98|4531.11|4531.11|4531.23|4531.23|4530.98|4530.98|0
1631535820000|2021-09-13 12:23:40|4530.98|4530.98|4530.98|4530.98|4530.98|4530.98|4530.98|4530.98|0
1631535860000|2021-09-13 12:24:20|4530.72|4530.72|4530.72|4530.72|4530.72|4530.72|4530.72|4530.72|0
1631535880000|2021-09-13 12:24:40|4531.96|4531.96|4531.96|4531.96|4531.96|4531.96|4531.96|4531.96|0
1631535920000|2021-09-13 12:25:20|4531.71|4531.71|4532.47|4532.47|4532.47|4532.47|4531.71|4531.71|0
1631535940000|2021-09-13 12:25:40|4532.73|4532.73|4532.73|4532.73|4532.73|4532.73|4532.73|4532.73|0
1631536000000|2021-09-13 12:26:40|4532.9|4532.9|4532.9|4532.9|4532.9|4532.9|4532.9|4532.9|0
1631536040000|2021-09-13 12:27:20|4533.28|4533.28|4533.28|4533.28|4533.28|4533.28|4533.28|4533.28|0
1631536070000|2021-09-13 12:27:50|4533.53|4533.53|4533.41|4533.41|4533.53|4533.53|4533.41|4533.41|0
1631536080000|2021-09-13 12:28:00|4533.15|4533.15|4533.15|4533.15|4533.15|4533.15|4533.15|4533.15|0
1631536090000|2021-09-13 12:28:10|4533.41|4533.41|4533.41|4533.41|4533.41|4533.41|4533.41|4533.41|0
1631536100000|2021-09-13 12:28:20|4533.15|4533.15|4533.15|4533.15|4533.15|4533.15|4533.15|4533.15|0
1631536140000|2021-09-13 12:29:00|4533.02|4533.02|4533.02|4533.02|4533.02|4533.02|4533.02|4533.02|0
1631536160000|2021-09-13 12:29:20|4532.9|4532.9|4532.9|4532.9|4532.9|4532.9|4532.9|4532.9|0
1631536180000|2021-09-13 12:29:40|4532.64|4532.64|4532.64|4532.64|4532.64|4532.64|4532.64|4532.64|0
1631536190000|2021-09-13 12:29:50|4532.52|4532.52|4532.52|4532.52|4532.52|4532.52|4532.52|4532.52|0
1631536360000|2021-09-13 12:32:40|4532.64|4532.64|4532.64|4532.64|4532.64|4532.64|4532.64|4532.64|0
1631536430000|2021-09-13 12:33:50|4532.77|4532.77|4532.9|4532.9|4532.9|4532.9|4532.77|4532.77|0
1631536470000|2021-09-13 12:34:30|4532.77|4532.77|4532.64|4532.64|4532.77|4532.77|4532.64|4532.64|0
1631536500000|2021-09-13 12:35:00|4532.77|4532.77|4532.77|4532.77|4532.77|4532.77|4532.77|4532.77|0
1631536560000|2021-09-13 12:36:00|4532.64|4532.64|4532.64|4532.64|4532.64|4532.64|4532.64|4532.64|0
1631536670000|2021-09-13 12:37:50|4532.52|4532.52|4532.39|4532.39|4532.52|4532.52|4532.39|4532.39|0
1631536740000|2021-09-13 12:39:00|4532.64|4532.64|4532.77|4532.77|4532.77|4532.77|4532.64|4532.64|0
1631536800000|2021-09-13 12:40:00|4531.53|4531.53|4531.53|4531.53|4531.53|4531.53|4531.53|4531.53|0
1631536860000|2021-09-13 12:41:00|4531.66|4531.66|4532.04|4532.04|4532.04|4532.04|4531.66|4531.66|0
1631536870000|2021-09-13 12:41:10|4532.67|4532.67|4532.8|4532.8|4533.18|4533.18|4532.55|4532.55|0
1631536890000|2021-09-13 12:41:30|4532.67|4532.67|4532.67|4532.67|4532.67|4532.67|4532.67|4532.67|0
1631536950000|2021-09-13 12:42:30|4532.42|4532.42|4532.8|4532.8|4532.8|4532.8|4532.42|4532.42|0
1631536960000|2021-09-13 12:42:40|4532.93|4532.93|4532.93|4532.93|4532.93|4532.93|4532.93|4532.93|0
1631537000000|2021-09-13 12:43:20|4532.67|4532.67|4532.8|4532.8|4532.8|4532.8|4532.67|4532.67|0
1631537020000|2021-09-13 12:43:40|4532.67|4532.67|4532.67|4532.67|4532.67|4532.67|4532.67|4532.67|0
1631537030000|2021-09-13 12:43:50|4532.8|4532.8|4532.93|4532.93|4532.93|4532.93|4532.8|4532.8|0
1631537060000|2021-09-13 12:44:20|4532.8|4532.8|4532.8|4532.8|4532.8|4532.8|4532.8|4532.8|0
1631537070000|2021-09-13 12:44:30|4532.93|4532.93|4532.67|4532.67|4532.93|4532.93|4532.67|4532.67|0
1631537100000|2021-09-13 12:45:00|4532.42|4532.42|4532.42|4532.42|4532.42|4532.42|4532.42|4532.42|0
1631537110000|2021-09-13 12:45:10|4533.66|4533.66|4533.66|4533.66|4533.66|4533.66|4533.66|4533.66|0
1631537120000|2021-09-13 12:45:20|4533.15|4533.15|4533.15|4533.15|4533.15|4533.15|4533.15|4533.15|0
1631537160000|2021-09-13 12:46:00|4533.28|4533.28|4533.28|4533.28|4533.28|4533.28|4533.28|4533.28|0
1631537200000|2021-09-13 12:46:40|4533.02|4533.02|4533.02|4533.02|4533.02|4533.02|4533.02|4533.02|0
1631537220000|2021-09-13 12:47:00|4532.77|4532.77|4532.77|4532.77|4532.77|4532.77|4532.77|4532.77|0
1631537240000|2021-09-13 12:47:20|4532.64|4532.64|4532.64|4532.64|4532.64|4532.64|4532.64|4532.64|0
1631537280000|2021-09-13 12:48:00|4533.41|4533.41|4533.41|4533.41|4533.41|4533.41|4533.41|4533.41|0
1631537330000|2021-09-13 12:48:50|4532.17|4532.17|4532.17|4532.17|4532.17|4532.17|4532.17|4532.17|0
1631537400000|2021-09-13 12:50:00|4531.91|4531.91|4531.91|4531.91|4531.91|4531.91|4531.91|4531.91|0
1631537500000|2021-09-13 12:51:40|4533.15|4533.15|4533.15|4533.15|4533.15|4533.15|4533.15|4533.15|0
1631537520000|2021-09-13 12:52:00|4533.28|4533.28|4533.28|4533.28|4533.41|4533.41|4533.28|4533.28|0
1631537550000|2021-09-13 12:52:30|4533.15|4533.15|4533.15|4533.15|4533.15|4533.15|4533.15|4533.15|0
1631537640000|2021-09-13 12:54:00|4534.39|4534.39|4534.39|4534.39|4534.39|4534.39|4534.39|4534.39|0
1631537650000|2021-09-13 12:54:10|4534.64|4534.64|4534.64|4534.64|4534.64|4534.64|4534.64|4534.64|0
1631537700000|2021-09-13 12:55:00|4534.39|4534.39|4533.15|4533.15|4534.39|4534.39|4533.15|4533.15|0
1631537740000|2021-09-13 12:55:40|4533.02|4533.02|4533.02|4533.02|4533.02|4533.02|4533.02|4533.02|0
1631537750000|2021-09-13 12:55:50|4533.28|4533.28|4533.28|4533.28|4533.28|4533.28|4533.28|4533.28|0
1631537790000|2021-09-13 12:56:30|4533.41|4533.41|4533.41|4533.41|4533.41|4533.41|4533.41|4533.41|0
1631537830000|2021-09-13 12:57:10|4533.53|4533.53|4534.17|4534.17|4534.17|4534.17|4533.53|4533.53|0
1631537850000|2021-09-13 12:57:30|4535.41|4535.41|4535.41|4535.41|4535.41|4535.41|4535.41|4535.41|0
1631537890000|2021-09-13 12:58:10|4535.53|4535.53|4535.53|4535.53|4535.53|4535.53|4535.53|4535.53|0
1631537900000|2021-09-13 12:58:20|4535.28|4535.28|4535.28|4535.28|4535.28|4535.28|4535.28|4535.28|0
1631537910000|2021-09-13 12:58:30|4535.15|4535.15|4535.15|4535.15|4535.15|4535.15|4535.15|4535.15|0
1631537930000|2021-09-13 12:58:50|4535.28|4535.28|4535.28|4535.28|4535.28|4535.28|4535.28|4535.28|0
1631537960000|2021-09-13 12:59:20|4536.52|4536.52|4536.65|4536.65|4536.65|4536.65|4536.52|4536.52|0
1631537970000|2021-09-13 12:59:30|4537.88|4537.88|4537.88|4537.88|4538.01|4538.01|4537.88|4537.88|0
1631537980000|2021-09-13 12:59:40|4537.76|4537.76|4537.76|4537.76|4537.76|4537.76|4537.76|4537.76|0
1631537990000|2021-09-13 12:59:50|4538.01|4538.01|4537.88|4537.88|4538.01|4538.01|4537.88|4537.88|0
1631538000000|2021-09-13 13:00:00|4538.14|4538.14|4538.14|4538.14|4538.14|4538.14|4538.14|4538.14|0
1631538030000|2021-09-13 13:00:30|4538.39|4538.39|4538.77|4538.77|4538.77|4538.77|4538.39|4538.39|0
1631538040000|2021-09-13 13:00:40|4539.03|4539.03|4540.27|4540.27|4540.27|4540.27|4539.03|4539.03|0
1631538050000|2021-09-13 13:00:50|4540.39|4540.39|4540.39|4540.39|4540.39|4540.39|4540.39|4540.39|0
1631538060000|2021-09-13 13:01:00|4540.27|4540.27|4540.01|4540.01|4540.27|4540.27|4540.01|4540.01|0
1631538070000|2021-09-13 13:01:10|4540.18|4540.18|4540.44|4540.44|4540.44|4540.44|4540.18|4540.18|0
1631538080000|2021-09-13 13:01:20|4540.69|4540.69|4540.69|4540.69|4540.69|4540.69|4540.69|4540.69|0
1631538100000|2021-09-13 13:01:40|4541.33|4541.33|4541.33|4541.33|4541.33|4541.33|4541.33|4541.33|0
1631538110000|2021-09-13 13:01:50|4541.84|4541.84|4541.84|4541.84|4541.84|4541.84|4541.84|4541.84|0
1631538120000|2021-09-13 13:02:00|4542.22|4542.22|4541.71|4541.71|4542.22|4542.22|4541.71|4541.71|0
1631538130000|2021-09-13 13:02:10|4541.45|4541.45|4541.45|4541.45|4541.45|4541.45|4541.45|4541.45|0
1631538140000|2021-09-13 13:02:20|4542.69|4542.69|4542.69|4542.69|4542.69|4542.69|4542.69|4542.69|0
1631538150000|2021-09-13 13:02:30|4542.44|4542.44|4542.44|4542.44|4542.44|4542.44|4542.44|4542.44|0
1631538170000|2021-09-13 13:02:50|4542.31|4542.31|4542.31|4542.31|4542.31|4542.31|4542.31|4542.31|0
1631538180000|2021-09-13 13:03:00|4542.69|4542.69|4542.69|4542.69|4542.69|4542.69|4542.69|4542.69|0
1631538200000|2021-09-13 13:03:20|4541.45|4541.45|4541.45|4541.45|4541.45|4541.45|4541.45|4541.45|0
1631538230000|2021-09-13 13:03:50|4542.09|4542.09|4542.09|4542.09|4542.09|4542.09|4542.09|4542.09|0
1631538290000|2021-09-13 13:04:50|4541.96|4541.96|4541.96|4541.96|4541.96|4541.96|4541.96|4541.96|0
1631538300000|2021-09-13 13:05:00|4542.47|4542.47|4542.34|4542.34|4542.47|4542.47|4542.34|4542.34|0
1631538340000|2021-09-13 13:05:40|4543.58|4543.58|4544.82|4544.82|4544.82|4544.82|4543.58|4543.58|0
1631538380000|2021-09-13 13:06:20|4544.44|4544.44|4544.44|4544.44|4544.44|4544.44|4544.44|4544.44|0
1631538400000|2021-09-13 13:06:40|4543.2|4543.2|4541.96|4541.96|4543.2|4543.2|4541.96|4541.96|0
1631538420000|2021-09-13 13:07:00|4541.84|4541.84|4540.34|4540.34|4541.84|4541.84|4540.34|4540.34|0
1631538490000|2021-09-13 13:08:10|4539.1|4539.1|4539.1|4539.1|4539.1|4539.1|4539.1|4539.1|0
1631538510000|2021-09-13 13:08:30|4539.48|4539.48|4539.74|4539.74|4539.74|4539.74|4539.48|4539.48|0
1631538540000|2021-09-13 13:09:00|4539.61|4539.61|4539.61|4539.61|4539.61|4539.61|4539.61|4539.61|0
1631538600000|2021-09-13 13:10:00|4540.85|4540.85|4540.85|4540.85|4540.85|4540.85|4540.85|4540.85|0
1631538640000|2021-09-13 13:10:40|4540.72|4540.72|4539.96|4539.96|4540.72|4540.72|4539.96|4539.96|0
1631538660000|2021-09-13 13:11:00|4539.79|4539.79|4539.79|4539.79|4539.79|4539.79|4539.79|4539.79|0
1631538730000|2021-09-13 13:12:10|4541.03|4541.03|4541.03|4541.03|4541.03|4541.03|4541.03|4541.03|0
1631538780000|2021-09-13 13:13:00|4539.79|4539.79|4539.79|4539.79|4539.79|4539.79|4539.79|4539.79|0
1631538790000|2021-09-13 13:13:10|4538.55|4538.55|4538.55|4538.55|4538.55|4538.55|4538.55|4538.55|0
1631538820000|2021-09-13 13:13:40|4538.3|4538.3|4538.3|4538.3|4538.3|4538.3|4538.3|4538.3|0
1631538840000|2021-09-13 13:14:00|4537.96|4537.96|4537.79|4537.79|4537.96|4537.96|4537.79|4537.79|0
1631538850000|2021-09-13 13:14:10|4539.03|4539.03|4539.03|4539.03|4539.03|4539.03|4539.03|4539.03|0
1631538930000|2021-09-13 13:15:30|4539.53|4539.53|4539.53|4539.53|4539.53|4539.53|4539.53|4539.53|0
1631538950000|2021-09-13 13:15:50|4539.28|4539.28|4539.28|4539.28|4539.28|4539.28|4539.28|4539.28|0
1631538970000|2021-09-13 13:16:10|4539.66|4539.66|4539.66|4539.66|4539.66|4539.66|4539.66|4539.66|0
1631539010000|2021-09-13 13:16:50|4540.9|4540.9|4540.9|4540.9|4540.9|4540.9|4540.9|4540.9|0
1631539020000|2021-09-13 13:17:00|4541.15|4541.15|4541.41|4541.41|4541.41|4541.41|4540.77|4540.77|0
1631539080000|2021-09-13 13:18:00|4541.66|4541.66|4541.66|4541.66|4541.66|4541.66|4541.66|4541.66|0
1631539110000|2021-09-13 13:18:30|4540.42|4540.42|4540.42|4540.42|4540.42|4540.42|4540.42|4540.42|0
1631539120000|2021-09-13 13:18:40|4539.91|4539.91|4541.15|4541.15|4541.15|4541.15|4539.91|4539.91|0
1631539150000|2021-09-13 13:19:10|4541.66|4541.66|4541.66|4541.66|4541.66|4541.66|4541.66|4541.66|0
1631539200000|2021-09-13 13:20:00|4541.79|4541.79|4541.79|4541.79|4541.79|4541.79|4541.79|4541.79|0
1631539240000|2021-09-13 13:20:40|4543.03|4543.03|4541.79|4541.79|4543.03|4543.03|4541.79|4541.79|0
1631539270000|2021-09-13 13:21:10|4541.92|4541.92|4541.92|4541.92|4541.92|4541.92|4541.92|4541.92|0
1631539290000|2021-09-13 13:21:30|4542.21|4542.21|4542.21|4542.21|4542.21|4542.21|4542.21|4542.21|0
1631539310000|2021-09-13 13:21:50|4542.04|4542.04|4542.04|4542.04|4542.04|4542.04|4542.04|4542.04|0
1631539350000|2021-09-13 13:22:30|4540.8|4540.8|4540.8|4540.8|4540.8|4540.8|4540.8|4540.8|0
1631539380000|2021-09-13 13:23:00|4540.68|4540.68|4539.69|4539.69|4540.68|4540.68|4539.44|4539.44|0
1631539390000|2021-09-13 13:23:10|4539.56|4539.56|4539.56|4539.56|4539.56|4539.56|4539.56|4539.56|0
1631539410000|2021-09-13 13:23:30|4540.07|4540.07|4539.82|4539.82|4540.07|4540.07|4539.82|4539.82|0
1631539420000|2021-09-13 13:23:40|4539.69|4539.69|4539.69|4539.69|4539.69|4539.69|4539.69|4539.69|0
1631539460000|2021-09-13 13:24:20|4540.93|4540.93|4540.93|4540.93|4540.93|4540.93|4540.93|4540.93|0
1631539500000|2021-09-13 13:25:00|4539.69|4539.69|4539.31|4539.31|4539.69|4539.69|4539.31|4539.31|0
1631539560000|2021-09-13 13:26:00|4539.18|4539.18|4539.18|4539.18|4539.18|4539.18|4539.18|4539.18|0
1631539590000|2021-09-13 13:26:30|4540.42|4540.42|4540.55|4540.55|4540.55|4540.55|4540.42|4540.42|0
1631539620000|2021-09-13 13:27:00|4539.31|4539.31|4539.31|4539.31|4539.31|4539.31|4539.31|4539.31|0
1631539630000|2021-09-13 13:27:10|4539.44|4539.44|4539.44|4539.44|4539.44|4539.44|4539.44|4539.44|0
1631539650000|2021-09-13 13:27:30|4540.68|4540.68|4540.68|4540.68|4540.68|4540.68|4540.68|4540.68|0
1631539730000|2021-09-13 13:28:50|4540.8|4540.8|4540.8|4540.8|4540.8|4540.8|4540.8|4540.8|0
1631539740000|2021-09-13 13:29:00|4540.68|4540.68|4540.68|4540.68|4540.68|4540.68|4540.68|4540.68|0
1631539770000|2021-09-13 13:29:30|4540.55|4540.55|4538.93|4538.93|4540.55|4540.55|4538.93|4538.93|0
1631539790000|2021-09-13 13:29:50|4537.69|4537.69|4537.86|4537.86|4537.86|4537.86|4537.69|4537.69|0
1631539800000|2021-09-13 13:30:00|4536.62|4536.62|4536.62|4536.62|4536.62|4536.62|4536.62|4536.62|0
1631539820000|2021-09-13 13:30:20|4536.5|4536.5|4536.5|4536.5|4536.5|4536.5|4536.5|4536.5|0
1631539840000|2021-09-13 13:30:40|4537.74|4537.74|4537.74|4537.74|4537.74|4537.74|4537.74|4537.74|0
1631539850000|2021-09-13 13:30:50|4537.48|4537.48|4537.48|4537.48|4537.48|4537.48|4537.48|4537.48|0
1631539860000|2021-09-13 13:31:00|4536.24|4536.24|4536.24|4536.24|4536.24|4536.24|4536.24|4536.24|0
1631539870000|2021-09-13 13:31:10|4536.37|4536.37|4536.37|4536.37|4536.37|4536.37|4536.37|4536.37|0
1631539880000|2021-09-13 13:31:20|4536.24|4536.24|4535|4535|4536.24|4536.24|4535|4535|0
1631539900000|2021-09-13 13:31:40|4536.24|4536.24|4536.24|4536.24|4536.24|4536.24|4536.24|4536.24|0
1631539910000|2021-09-13 13:31:50|4535|4535|4535|4535|4535|4535|4535|4535|0
1631539920000|2021-09-13 13:32:00|4536.24|4536.24|4536.24|4536.24|4536.24|4536.24|4536.24|4536.24|0
1631539930000|2021-09-13 13:32:10|4535|4535|4535.13|4535.13|4535.13|4535.13|4535|4535|0
1631539940000|2021-09-13 13:32:20|4536.37|4536.37|4536.37|4536.37|4536.37|4536.37|4536.37|4536.37|0
1631539990000|2021-09-13 13:33:10|4535.13|4535.13|4535.13|4535.13|4535.13|4535.13|4535.13|4535.13|0
1631540020000|2021-09-13 13:33:40|4535|4535|4535|4535|4535|4535|4535|4535|0
1631540040000|2021-09-13 13:34:00|4535.13|4535.13|4535.26|4535.26|4535.26|4535.26|4535.13|4535.13|0
1631540070000|2021-09-13 13:34:30|4535.38|4535.38|4535.38|4535.38|4535.38|4535.38|4535.38|4535.38|0
1631540080000|2021-09-13 13:34:40|4535.13|4535.13|4535.13|4535.13|4535.13|4535.13|4535.13|4535.13|0
1631540100000|2021-09-13 13:35:00|4535.26|4535.26|4534.02|4534.02|4535.26|4535.26|4534.02|4534.02|0
1631540120000|2021-09-13 13:35:20|4534.14|4534.14|4534.14|4534.14|4534.14|4534.14|4534.14|4534.14|0
1631540130000|2021-09-13 13:35:30|4532.91|4532.91|4531.67|4531.67|4532.91|4532.91|4531.67|4531.67|0
1631540140000|2021-09-13 13:35:40|4531.49|4531.49|4530.38|4530.38|4531.62|4531.62|4530.38|4530.38|0
1631540150000|2021-09-13 13:35:50|4530.26|4530.26|4530.13|4530.13|4530.26|4530.26|4530.13|4530.13|0
1631540170000|2021-09-13 13:36:10|4530.26|4530.26|4530.26|4530.26|4530.26|4530.26|4530.26|4530.26|0
1631540220000|2021-09-13 13:37:00|4530|4530|4528.89|4528.89|4530.13|4530.13|4528.89|4528.89|0
1631540240000|2021-09-13 13:37:20|4529.14|4529.14|4529.14|4529.14|4529.14|4529.14|4529.14|4529.14|0
1631540250000|2021-09-13 13:37:30|4529.02|4529.02|4529.02|4529.02|4529.02|4529.02|4529.02|4529.02|0
1631540280000|2021-09-13 13:38:00|4530.26|4530.26|4531.49|4531.49|4531.49|4531.49|4530.26|4530.26|0
1631540290000|2021-09-13 13:38:10|4532.73|4532.73|4532.73|4532.73|4532.73|4532.73|4532.73|4532.73|0
1631540330000|2021-09-13 13:38:50|4531.49|4531.49|4531.37|4531.37|4532.73|4532.73|4531.37|4531.37|0
1631540340000|2021-09-13 13:39:00|4530.13|4530.13|4530|4530|4530.13|4530.13|4530|4530|0
1631540430000|2021-09-13 13:40:30|4529.83|4529.83|4529.83|4529.83|4529.83|4529.83|4529.83|4529.83|0
1631540450000|2021-09-13 13:40:50|4528.59|4528.59|4528.59|4528.59|4528.59|4528.59|4528.59|4528.59|0
1631540460000|2021-09-13 13:41:00|4527.35|4527.35|4527.23|4527.23|4527.35|4527.35|4527.23|4527.23|0
1631540470000|2021-09-13 13:41:10|4525.99|4525.99|4525.99|4525.99|4525.99|4525.99|4525.99|4525.99|0
1631540500000|2021-09-13 13:41:40|4525.86|4525.86|4524.37|4524.37|4525.86|4525.86|4524.37|4524.37|0
1631540510000|2021-09-13 13:41:50|4523.86|4523.86|4523.86|4523.86|4523.86|4523.86|4523.86|4523.86|0
1631540540000|2021-09-13 13:42:20|4525.1|4525.1|4525.1|4525.1|4525.1|4525.1|4525.1|4525.1|0
1631540550000|2021-09-13 13:42:30|4524.97|4524.97|4524.97|4524.97|4524.97|4524.97|4524.97|4524.97|0
1631540570000|2021-09-13 13:42:50|4525.61|4525.61|4525.22|4525.22|4525.61|4525.61|4525.22|4525.22|0
1631540580000|2021-09-13 13:43:00|4523.99|4523.99|4522.75|4522.75|4523.99|4523.99|4522.75|4522.75|0
1631540650000|2021-09-13 13:44:10|4523.38|4523.38|4523.64|4523.64|4523.64|4523.64|4523.38|4523.38|0
1631540670000|2021-09-13 13:44:30|4523.76|4523.76|4523.76|4523.76|4523.76|4523.76|4523.76|4523.76|0
1631540690000|2021-09-13 13:44:50|4522.52|4522.52|4522.52|4522.52|4522.52|4522.52|4522.52|4522.52|0
1631540700000|2021-09-13 13:45:00|4523.76|4523.76|4523.76|4523.76|4523.76|4523.76|4523.76|4523.76|0
1631540710000|2021-09-13 13:45:10|4523.51|4523.51|4522.27|4522.27|4523.51|4523.51|4522.27|4522.27|0
1631540740000|2021-09-13 13:45:40|4522.02|4522.02|4522.02|4522.02|4522.02|4522.02|4522.02|4522.02|0
1631540750000|2021-09-13 13:45:50|4520.78|4520.78|4520.78|4520.78|4520.78|4520.78|4520.78|4520.78|0
1631540760000|2021-09-13 13:46:00|4520.9|4520.9|4521.16|4521.16|4521.16|4521.16|4520.9|4520.9|0
1631540770000|2021-09-13 13:46:10|4521.41|4521.41|4522.65|4522.65|4522.65|4522.65|4521.41|4521.41|0
1631540790000|2021-09-13 13:46:30|4522.82|4522.82|4522.82|4522.82|4522.82|4522.82|4522.82|4522.82|0
1631540800000|2021-09-13 13:46:40|4521.58|4521.58|4520.34|4520.34|4521.58|4521.58|4520.34|4520.34|0
1631540820000|2021-09-13 13:47:00|4521.58|4521.58|4521.71|4521.71|4521.71|4521.71|4521.58|4521.58|0
1631540840000|2021-09-13 13:47:20|4521.83|4521.83|4524.31|4524.31|4524.31|4524.31|4521.83|4521.83|0
1631540870000|2021-09-13 13:47:50|4523.93|4523.93|4523.81|4523.81|4523.93|4523.93|4523.81|4523.81|0
1631540880000|2021-09-13 13:48:00|4522.57|4522.57|4522.57|4522.57|4522.57|4522.57|4522.57|4522.57|0
1631540900000|2021-09-13 13:48:20|4522.44|4522.44|4522.57|4522.57|4522.57|4522.57|4522.19|4522.19|0
1631540910000|2021-09-13 13:48:30|4520.09|4520.09|4520.09|4520.09|4520.09|4520.09|4520.09|4520.09|0
1631540950000|2021-09-13 13:49:10|4520.21|4520.21|4520.21|4520.21|4520.21|4520.21|4520.21|4520.21|0
1631540970000|2021-09-13 13:49:30|4520.09|4520.09|4520.09|4520.09|4520.09|4520.09|4520.09|4520.09|0
1631540980000|2021-09-13 13:49:40|4519.83|4519.83|4519.83|4519.83|4519.83|4519.83|4519.83|4519.83|0
1631540990000|2021-09-13 13:49:50|4518.59|4518.59|4518.59|4518.59|4518.59|4518.59|4518.59|4518.59|0
1631541000000|2021-09-13 13:50:00|4519.83|4519.83|4519.83|4519.83|4519.83|4519.83|4519.83|4519.83|0
1631541010000|2021-09-13 13:50:10|4519.71|4519.71|4518.47|4518.47|4519.71|4519.71|4518.47|4518.47|0
1631541030000|2021-09-13 13:50:30|4519.71|4519.71|4519.71|4519.71|4519.71|4519.71|4519.71|4519.71|0
1631541060000|2021-09-13 13:51:00|4520.95|4520.95|4520.95|4520.95|4520.95|4520.95|4520.95|4520.95|0
1631541080000|2021-09-13 13:51:20|4522.19|4522.19|4522.19|4522.19|4522.31|4522.31|4522.19|4522.19|0
1631541100000|2021-09-13 13:51:40|4520.95|4520.95|4520.57|4520.57|4520.95|4520.95|4520.57|4520.57|0
1631541130000|2021-09-13 13:52:10|4520.39|4520.39|4520.39|4520.39|4520.39|4520.39|4520.39|4520.39|0
1631541160000|2021-09-13 13:52:40|4519.63|4519.63|4519.63|4519.63|4519.63|4519.63|4519.63|4519.63|0
1631541180000|2021-09-13 13:53:00|4519.51|4519.51|4518.27|4518.27|4519.51|4519.51|4518.27|4518.27|0
1631541190000|2021-09-13 13:53:10|4518.14|4518.14|4518.14|4518.14|4518.14|4518.14|4518.14|4518.14|0
1631541230000|2021-09-13 13:53:50|4518.01|4518.01|4518.01|4518.01|4518.01|4518.01|4518.01|4518.01|0
1631541250000|2021-09-13 13:54:10|4517.89|4517.89|4517.89|4517.89|4517.89|4517.89|4517.89|4517.89|0
1631541320000|2021-09-13 13:55:20|4517.63|4517.63|4517.63|4517.63|4517.63|4517.63|4517.63|4517.63|0
1631541330000|2021-09-13 13:55:30|4517.38|4517.38|4517.38|4517.38|4517.38|4517.38|4517.38|4517.38|0
1631541350000|2021-09-13 13:55:50|4516.14|4516.14|4514.9|4514.9|4516.14|4516.14|4514.9|4514.9|0
1631541360000|2021-09-13 13:56:00|4515.28|4515.28|4516.39|4516.39|4516.39|4516.39|4515.15|4515.15|0
1631541370000|2021-09-13 13:56:10|4516.77|4516.77|4516.77|4516.77|4516.77|4516.77|4516.77|4516.77|0
1631541390000|2021-09-13 13:56:30|4516.52|4516.52|4516.39|4516.39|4516.52|4516.52|4516.39|4516.39|0
1631541400000|2021-09-13 13:56:40|4516.14|4516.14|4516.14|4516.14|4516.14|4516.14|4516.14|4516.14|0
1631541410000|2021-09-13 13:56:50|4516.01|4516.01|4516.01|4516.01|4516.01|4516.01|4516.01|4516.01|0
1631541440000|2021-09-13 13:57:20|4515.88|4515.88|4515.88|4515.88|4515.88|4515.88|4515.88|4515.88|0
1631541470000|2021-09-13 13:57:50|4518.36|4518.36|4519.6|4519.6|4519.6|4519.6|4518.36|4518.36|0
1631541480000|2021-09-13 13:58:00|4519.77|4519.77|4521.01|4521.01|4521.19|4521.19|4519.77|4519.77|0
1631541490000|2021-09-13 13:58:10|4520.84|4520.84|4520.84|4520.84|4520.84|4520.84|4520.84|4520.84|0
1631541530000|2021-09-13 13:58:50|4522.08|4522.08|4518.36|4518.36|4522.08|4522.08|4518.36|4518.36|0
1631541550000|2021-09-13 13:59:10|4518.74|4518.74|4518.74|4518.74|4518.74|4518.74|4518.74|4518.74|0
1631541560000|2021-09-13 13:59:20|4519.98|4519.98|4519.98|4519.98|4519.98|4519.98|4519.98|4519.98|0
1631541570000|2021-09-13 13:59:30|4519.86|4519.86|4519.86|4519.86|4519.86|4519.86|4519.86|4519.86|0
1631541600000|2021-09-13 14:00:00|4519.73|4519.73|4519.73|4519.73|4519.73|4519.73|4519.73|4519.73|0
1631541640000|2021-09-13 14:00:40|4520.97|4520.97|4522.21|4522.21|4522.21|4522.21|4520.97|4520.97|0
1631541670000|2021-09-13 14:01:10|4523.45|4523.45|4519.73|4519.73|4523.45|4523.45|4519.73|4519.73|0
1631541680000|2021-09-13 14:01:20|4519.6|4519.6|4518.24|4518.24|4519.6|4519.6|4518.24|4518.24|0
1631541690000|2021-09-13 14:01:30|4517|4517|4516.74|4516.74|4517|4517|4516.74|4516.74|0
1631541700000|2021-09-13 14:01:40|4516.87|4516.87|4516.36|4516.36|4516.87|4516.87|4516.36|4516.36|0
1631541710000|2021-09-13 14:01:50|4517.6|4517.6|4517.6|4517.6|4517.6|4517.6|4517.6|4517.6|0
1631541720000|2021-09-13 14:02:00|4517.35|4517.35|4518.59|4518.59|4518.59|4518.59|4517.35|4517.35|0
1631541730000|2021-09-13 14:02:10|4519.09|4519.09|4519.09|4519.09|4519.09|4519.09|4519.09|4519.09|0
1631541740000|2021-09-13 14:02:20|4519.48|4519.48|4519.48|4519.48|4519.48|4519.48|4519.48|4519.48|0
1631541750000|2021-09-13 14:02:30|4519.09|4519.09|4520.33|4520.33|4521.57|4521.57|4519.09|4519.09|0
1631541760000|2021-09-13 14:02:40|4521.57|4521.57|4521.7|4521.7|4521.7|4521.7|4521.57|4521.57|0
1631541780000|2021-09-13 14:03:00|4522.08|4522.08|4522.08|4522.08|4522.08|4522.08|4522.08|4522.08|0
1631541800000|2021-09-13 14:03:20|4521.95|4521.95|4521.7|4521.7|4521.95|4521.95|4521.7|4521.7|0
1631541830000|2021-09-13 14:03:50|4521.57|4521.57|4520.33|4520.33|4521.57|4521.57|4520.33|4520.33|0
1631541840000|2021-09-13 14:04:00|4520.08|4520.08|4519.09|4519.09|4520.33|4520.33|4519.09|4519.09|0
1631541850000|2021-09-13 14:04:10|4518.71|4518.71|4517.47|4517.47|4518.71|4518.71|4517.47|4517.47|0
1631541870000|2021-09-13 14:04:30|4517.35|4517.35|4517.22|4517.22|4517.35|4517.35|4517.22|4517.22|0
1631541880000|2021-09-13 14:04:40|4515.98|4515.98|4515.73|4515.73|4515.98|4515.98|4515.73|4515.73|0
1631541920000|2021-09-13 14:05:20|4516.97|4516.97|4516.97|4516.97|4516.97|4516.97|4516.97|4516.97|0
1631541930000|2021-09-13 14:05:30|4516.71|4516.71|4516.71|4516.71|4516.71|4516.71|4516.71|4516.71|0
1631541940000|2021-09-13 14:05:40|4515.47|4515.47|4515.73|4515.73|4515.73|4515.73|4515.47|4515.47|0
1631541960000|2021-09-13 14:06:00|4516.97|4516.97|4516.97|4516.97|4516.97|4516.97|4516.97|4516.97|0
1631541970000|2021-09-13 14:06:10|4516.71|4516.71|4516.54|4516.54|4516.71|4516.71|4516.54|4516.54|0
1631541980000|2021-09-13 14:06:20|4516.41|4516.41|4516.41|4516.41|4516.41|4516.41|4516.41|4516.41|0
1631542010000|2021-09-13 14:06:50|4516.29|4516.29|4516.29|4516.29|4516.29|4516.29|4516.29|4516.29|0
1631542030000|2021-09-13 14:07:10|4515.65|4515.65|4515.65|4515.65|4515.65|4515.65|4515.65|4515.65|0
1631542040000|2021-09-13 14:07:20|4514.41|4514.41|4514.41|4514.41|4514.41|4514.41|4514.41|4514.41|0
1631542070000|2021-09-13 14:07:50|4514.07|4514.07|4513.82|4513.82|4514.07|4514.07|4513.65|4513.65|0
1631542080000|2021-09-13 14:08:00|4514.45|4514.45|4514.71|4514.71|4514.71|4514.71|4514.45|4514.45|0
1631542090000|2021-09-13 14:08:10|4514.96|4514.96|4514.96|4514.96|4514.96|4514.96|4514.96|4514.96|0
1631542120000|2021-09-13 14:08:40|4514.83|4514.83|4514.83|4514.83|4514.83|4514.83|4514.83|4514.83|0
1631542140000|2021-09-13 14:09:00|4515.34|4515.34|4515.6|4515.6|4515.6|4515.6|4515.34|4515.34|0
1631542150000|2021-09-13 14:09:10|4515.47|4515.47|4515.47|4515.47|4515.47|4515.47|4515.47|4515.47|0
1631542160000|2021-09-13 14:09:20|4515.21|4515.21|4515.21|4515.21|4515.21|4515.21|4515.09|4515.09|0
1631542190000|2021-09-13 14:09:50|4514.96|4514.96|4514.96|4514.96|4514.96|4514.96|4514.96|4514.96|0
1631542230000|2021-09-13 14:10:30|4514.83|4514.83|4514.83|4514.83|4514.83|4514.83|4514.83|4514.83|0
1631542250000|2021-09-13 14:10:50|4513.59|4513.59|4513.59|4513.59|4513.59|4513.59|4513.59|4513.59|0
1631542270000|2021-09-13 14:11:10|4513.34|4513.34|4513.34|4513.34|4513.34|4513.34|4513.34|4513.34|0
1631542290000|2021-09-13 14:11:30|4512.96|4512.96|4514.96|4514.96|4514.96|4514.96|4512.96|4512.96|0
1631542300000|2021-09-13 14:11:40|4515.09|4515.09|4514.96|4514.96|4515.21|4515.21|4514.96|4514.96|0
1631542310000|2021-09-13 14:11:50|4515.21|4515.21|4515.21|4515.21|4515.21|4515.21|4515.21|4515.21|0
1631542320000|2021-09-13 14:12:00|4515.09|4515.09|4515.09|4515.09|4515.09|4515.09|4515.09|4515.09|0
1631542350000|2021-09-13 14:12:30|4515.21|4515.21|4513.98|4513.98|4515.21|4515.21|4513.98|4513.98|0
1631542360000|2021-09-13 14:12:40|4514.23|4514.23|4514.23|4514.23|4514.23|4514.23|4514.23|4514.23|0
1631542370000|2021-09-13 14:12:50|4514.36|4514.36|4514.61|4514.61|4514.61|4514.61|4514.23|4514.23|0
1631542410000|2021-09-13 14:13:30|4514.48|4514.48|4514.48|4514.48|4514.48|4514.48|4514.48|4514.48|0
1631542420000|2021-09-13 14:13:40|4513.24|4513.24|4513.24|4513.24|4513.24|4513.24|4513.24|4513.24|0
1631542440000|2021-09-13 14:14:00|4513.37|4513.37|4513.63|4513.63|4513.63|4513.63|4513.37|4513.37|0
1631542500000|2021-09-13 14:15:00|4513.5|4513.5|4513.24|4513.24|4513.5|4513.5|4513.24|4513.24|0
1631542530000|2021-09-13 14:15:30|4513.5|4513.5|4513.75|4513.75|4513.75|4513.75|4513.5|4513.5|0
1631542560000|2021-09-13 14:16:00|4513.92|4513.92|4513.67|4513.67|4513.92|4513.92|4513.67|4513.67|0
1631542570000|2021-09-13 14:16:10|4512.43|4512.43|4511.19|4511.19|4512.43|4512.43|4511.19|4511.19|0
1631542580000|2021-09-13 14:16:20|4512.43|4512.43|4512.43|4512.43|4512.43|4512.43|4512.43|4512.43|0
1631542590000|2021-09-13 14:16:30|4512.18|4512.18|4512.18|4512.18|4512.18|4512.18|4512.18|4512.18|0
1631542650000|2021-09-13 14:17:30|4513.41|4513.41|4513.41|4513.41|4513.41|4513.41|4513.41|4513.41|0
1631542720000|2021-09-13 14:18:40|4512.18|4512.18|4512.18|4512.18|4512.18|4512.18|4512.18|4512.18|0
1631542730000|2021-09-13 14:18:50|4512.01|4512.01|4512.01|4512.01|4512.01|4512.01|4512.01|4512.01|0
1631542740000|2021-09-13 14:19:00|4513.24|4513.24|4513.24|4513.24|4513.24|4513.24|4513.24|4513.24|0
1631542760000|2021-09-13 14:19:20|4514.48|4514.48|4514.48|4514.48|4514.48|4514.48|4514.48|4514.48|0
1631542770000|2021-09-13 14:19:30|4514.36|4514.36|4514.36|4514.36|4514.36|4514.36|4514.36|4514.36|0
1631542780000|2021-09-13 14:19:40|4514.23|4514.23|4514.23|4514.23|4514.23|4514.23|4514.23|4514.23|0
1631542790000|2021-09-13 14:19:50|4515.47|4515.47|4516.54|4516.54|4516.71|4516.71|4515.47|4515.47|0
1631542800000|2021-09-13 14:20:00|4516.92|4516.92|4517.04|4517.04|4517.04|4517.04|4516.92|4516.92|0
1631542820000|2021-09-13 14:20:20|4518.28|4518.28|4518.03|4518.03|4518.28|4518.28|4518.03|4518.03|0
1631542850000|2021-09-13 14:20:50|4518.41|4518.41|4518.41|4518.41|4518.41|4518.41|4518.41|4518.41|0
1631542860000|2021-09-13 14:21:00|4518.75|4518.75|4518.62|4518.62|4518.75|4518.75|4518.62|4518.62|0
1631542890000|2021-09-13 14:21:30|4518.5|4518.5|4518.5|4518.5|4518.5|4518.5|4518.5|4518.5|0
1631542900000|2021-09-13 14:21:40|4518.37|4518.37|4518.37|4518.37|4518.37|4518.37|4518.37|4518.37|0
1631542930000|2021-09-13 14:22:10|4518.12|4518.12|4514.4|4514.4|4518.12|4518.12|4514.4|4514.4|0
1631542940000|2021-09-13 14:22:20|4514.52|4514.52|4514.78|4514.78|4514.78|4514.78|4514.52|4514.52|0
1631542950000|2021-09-13 14:22:30|4514.95|4514.95|4515.12|4515.12|4515.12|4515.12|4514.95|4514.95|0
1631542980000|2021-09-13 14:23:00|4514.99|4514.99|4514.99|4514.99|4514.99|4514.99|4514.99|4514.99|0
1631543010000|2021-09-13 14:23:30|4514.74|4514.74|4512.26|4512.26|4514.74|4514.74|4512.26|4512.26|0
1631543020000|2021-09-13 14:23:40|4512.51|4512.51|4512.51|4512.51|4512.51|4512.51|4512.51|4512.51|0
1631543030000|2021-09-13 14:23:50|4512.26|4512.26|4512.26|4512.26|4512.26|4512.26|4512.26|4512.26|0
1631543080000|2021-09-13 14:24:40|4512.13|4512.13|4512.13|4512.13|4512.13|4512.13|4512.13|4512.13|0
1631543090000|2021-09-13 14:24:50|4512.01|4512.01|4512.01|4512.01|4512.01|4512.01|4512.01|4512.01|0
1631543110000|2021-09-13 14:25:10|4511.88|4511.88|4511.88|4511.88|4511.88|4511.88|4511.88|4511.88|0
1631543130000|2021-09-13 14:25:30|4512.26|4512.26|4512.26|4512.26|4512.39|4512.39|4512.26|4512.26|0
1631543140000|2021-09-13 14:25:40|4512.51|4512.51|4512.51|4512.51|4512.51|4512.51|4512.51|4512.51|0
1631543180000|2021-09-13 14:26:20|4512.39|4512.39|4512.09|4512.09|4512.39|4512.39|4512.09|4512.09|0
1631543190000|2021-09-13 14:26:30|4511.84|4511.84|4513.07|4513.07|4513.07|4513.07|4511.84|4511.84|0
1631543200000|2021-09-13 14:26:40|4514.31|4514.31|4514.19|4514.19|4514.31|4514.31|4514.19|4514.19|0
1631543230000|2021-09-13 14:27:10|4514.57|4514.57|4514.57|4514.57|4514.57|4514.57|4514.57|4514.57|0
1631543240000|2021-09-13 14:27:20|4513.33|4513.33|4513.33|4513.33|4513.33|4513.33|4513.33|4513.33|0
1631543260000|2021-09-13 14:27:40|4513.2|4513.2|4513.2|4513.2|4513.2|4513.2|4513.2|4513.2|0
1631543280000|2021-09-13 14:28:00|4514.44|4514.44|4514.44|4514.44|4514.44|4514.44|4514.44|4514.44|0
1631543290000|2021-09-13 14:28:10|4514.27|4514.27|4514.02|4514.02|4514.27|4514.27|4514.02|4514.02|0
1631543320000|2021-09-13 14:28:40|4515.26|4515.26|4515.26|4515.26|4515.26|4515.26|4515.26|4515.26|0
1631543340000|2021-09-13 14:29:00|4515|4515|4515|4515|4515|4515|4515|4515|0
1631543360000|2021-09-13 14:29:20|4515.51|4515.51|4515.51|4515.51|4515.51|4515.51|4515.51|4515.51|0
1631543370000|2021-09-13 14:29:30|4516.75|4516.75|4516.75|4516.75|4516.75|4516.75|4516.75|4516.75|0
1631543400000|2021-09-13 14:30:00|4517|4517|4517|4517|4517|4517|4517|4517|0
1631543410000|2021-09-13 14:30:10|4516.88|4516.88|4516.88|4516.88|4516.88|4516.88|4516.88|4516.88|0
1631543420000|2021-09-13 14:30:20|4516.75|4516.75|4516.75|4516.75|4516.75|4516.75|4516.75|4516.75|0
1631543430000|2021-09-13 14:30:30|4516.62|4516.62|4516.62|4516.62|4516.62|4516.62|4516.62|4516.62|0
1631543440000|2021-09-13 14:30:40|4516.5|4516.5|4516.5|4516.5|4516.5|4516.5|4516.5|4516.5|0
1631543470000|2021-09-13 14:31:10|4516.37|4516.37|4516.62|4516.62|4516.62|4516.62|4516.37|4516.37|0
1631543490000|2021-09-13 14:31:30|4516.79|4516.79|4516.79|4516.79|4516.79|4516.79|4516.79|4516.79|0
1631543530000|2021-09-13 14:32:10|4516.92|4516.92|4516.92|4516.92|4516.92|4516.92|4516.92|4516.92|0
1631543540000|2021-09-13 14:32:20|4518.16|4518.16|4518.16|4518.16|4518.16|4518.16|4518.16|4518.16|0
1631543550000|2021-09-13 14:32:30|4518.03|4518.03|4518.03|4518.03|4518.03|4518.03|4518.03|4518.03|0
1631543600000|2021-09-13 14:33:20|4518.41|4518.41|4518.41|4518.41|4518.54|4518.54|4518.41|4518.41|0
1631543610000|2021-09-13 14:33:30|4519.17|4519.17|4519.17|4519.17|4519.17|4519.17|4519.17|4519.17|0
1631543640000|2021-09-13 14:34:00|4519.3|4519.3|4519.3|4519.3|4519.3|4519.3|4519.3|4519.3|0
1631543670000|2021-09-13 14:34:30|4519.17|4519.17|4519.17|4519.17|4519.17|4519.17|4519.17|4519.17|0
1631543680000|2021-09-13 14:34:40|4519.43|4519.43|4519.56|4519.56|4519.56|4519.56|4519.43|4519.43|0
1631543720000|2021-09-13 14:35:20|4518.32|4518.32|4518.32|4518.32|4518.32|4518.32|4518.32|4518.32|0
1631543730000|2021-09-13 14:35:30|4518.19|4518.19|4518.06|4518.06|4518.19|4518.19|4518.06|4518.06|0
1631543740000|2021-09-13 14:35:40|4518.19|4518.19|4518.19|4518.19|4518.19|4518.19|4518.19|4518.19|0
1631543750000|2021-09-13 14:35:50|4519.43|4519.43|4519.43|4519.43|4519.43|4519.43|4519.43|4519.43|0
1631543760000|2021-09-13 14:36:00|4519.56|4519.56|4518.19|4518.19|4519.56|4519.56|4518.19|4518.19|0
1631543770000|2021-09-13 14:36:10|4518.06|4518.06|4518.19|4518.19|4518.19|4518.19|4518.06|4518.06|0
1631543790000|2021-09-13 14:36:30|4517.94|4517.94|4517.94|4517.94|4517.94|4517.94|4517.94|4517.94|0
1631543820000|2021-09-13 14:37:00|4517.81|4517.81|4517.81|4517.81|4517.81|4517.81|4517.81|4517.81|0
1631543840000|2021-09-13 14:37:20|4517.68|4517.68|4517.55|4517.55|4517.68|4517.68|4517.55|4517.55|0
1631543850000|2021-09-13 14:37:30|4517.17|4517.17|4517.17|4517.17|4517.17|4517.17|4517.17|4517.17|0
1631543860000|2021-09-13 14:37:40|4517.05|4517.05|4517.05|4517.05|4517.05|4517.05|4517.05|4517.05|0
1631543870000|2021-09-13 14:37:50|4517.43|4517.43|4517.43|4517.43|4517.43|4517.43|4517.43|4517.43|0
1631543880000|2021-09-13 14:38:00|4517.3|4517.3|4517.3|4517.3|4517.3|4517.3|4517.3|4517.3|0
1631543910000|2021-09-13 14:38:30|4517.55|4517.55|4517.55|4517.55|4517.55|4517.55|4517.55|4517.55|0
1631543930000|2021-09-13 14:38:50|4518.79|4518.79|4518.54|4518.54|4518.79|4518.79|4518.54|4518.54|0
1631543940000|2021-09-13 14:39:00|4517.3|4517.3|4517.3|4517.3|4517.3|4517.3|4517.3|4517.3|0
1631543950000|2021-09-13 14:39:10|4517.43|4517.43|4517.43|4517.43|4517.43|4517.43|4517.43|4517.43|0
1631543960000|2021-09-13 14:39:20|4517.68|4517.68|4517.94|4517.94|4517.94|4517.94|4517.68|4517.68|0
1631543990000|2021-09-13 14:39:50|4517.68|4517.68|4517.68|4517.68|4517.68|4517.68|4517.68|4517.68|0
1631544010000|2021-09-13 14:40:10|4517.85|4517.85|4518.02|4518.02|4518.02|4518.02|4517.85|4517.85|0
1631544030000|2021-09-13 14:40:30|4517.9|4517.9|4517.9|4517.9|4517.9|4517.9|4517.9|4517.9|0
1631544060000|2021-09-13 14:41:00|4517.77|4517.77|4517.77|4517.77|4517.77|4517.77|4517.77|4517.77|0
1631544080000|2021-09-13 14:41:20|4516.53|4516.53|4516.53|4516.53|4516.53|4516.53|4516.53|4516.53|0
1631544120000|2021-09-13 14:42:00|4516.4|4516.4|4516.4|4516.4|4516.4|4516.4|4516.4|4516.4|0
1631544130000|2021-09-13 14:42:10|4516.78|4516.78|4516.78|4516.78|4516.78|4516.78|4516.78|4516.78|0
1631544150000|2021-09-13 14:42:30|4516.66|4516.66|4516.49|4516.49|4516.66|4516.66|4516.49|4516.49|0
1631544160000|2021-09-13 14:42:40|4515.25|4515.25|4515.25|4515.25|4515.25|4515.25|4515.25|4515.25|0
1631544180000|2021-09-13 14:43:00|4515.12|4515.12|4515.12|4515.12|4515.12|4515.12|4515.12|4515.12|0
1631544200000|2021-09-13 14:43:20|4513.88|4513.88|4512.52|4512.52|4513.88|4513.88|4512.52|4512.52|0
1631544210000|2021-09-13 14:43:30|4512.26|4512.26|4512.26|4512.26|4512.26|4512.26|4512.26|4512.26|0
1631544290000|2021-09-13 14:44:50|4512.61|4512.61|4512.61|4512.61|4512.78|4512.78|4512.61|4512.61|0
1631544320000|2021-09-13 14:45:20|4512.99|4512.99|4513.41|4513.41|4513.71|4513.71|4512.99|4512.99|0
1631544330000|2021-09-13 14:45:30|4513.59|4513.59|4513.93|4513.93|4513.93|4513.93|4513.59|4513.59|0
1631544340000|2021-09-13 14:45:40|4514.18|4514.18|4516.66|4516.66|4516.66|4516.66|4514.18|4514.18|0
1631544360000|2021-09-13 14:46:00|4516.83|4516.83|4516.96|4516.96|4516.96|4516.96|4516.83|4516.83|0
1631544370000|2021-09-13 14:46:10|4518.2|4518.2|4518.2|4518.2|4518.2|4518.2|4518.2|4518.2|0
1631544390000|2021-09-13 14:46:30|4518.32|4518.32|4518.45|4518.45|4518.45|4518.45|4518.32|4518.32|0
1631544400000|2021-09-13 14:46:40|4518.58|4518.58|4518.71|4518.71|4518.71|4518.71|4518.58|4518.58|0
1631544410000|2021-09-13 14:46:50|4518.45|4518.45|4518.58|4518.58|4518.58|4518.58|4518.45|4518.45|0
1631544420000|2021-09-13 14:47:00|4518.45|4518.45|4518.45|4518.45|4518.45|4518.45|4518.45|4518.45|0
1631544450000|2021-09-13 14:47:30|4518.2|4518.2|4518.2|4518.2|4518.2|4518.2|4518.2|4518.2|0
1631544460000|2021-09-13 14:47:40|4518.07|4518.07|4518.07|4518.07|4518.07|4518.07|4518.07|4518.07|0
1631544470000|2021-09-13 14:47:50|4518.2|4518.2|4518.2|4518.2|4518.2|4518.2|4518.2|4518.2|0
1631544480000|2021-09-13 14:48:00|4517.94|4517.94|4517.56|4517.56|4517.94|4517.94|4517.56|4517.56|0
1631544510000|2021-09-13 14:48:30|4517.44|4517.44|4517.82|4517.82|4517.82|4517.82|4517.44|4517.44|0
1631544570000|2021-09-13 14:49:30|4519.06|4519.06|4519.06|4519.06|4519.06|4519.06|4519.06|4519.06|0
1631544580000|2021-09-13 14:49:40|4518.93|4518.93|4518.93|4518.93|4518.93|4518.93|4518.93|4518.93|0
1631544600000|2021-09-13 14:50:00|4519.06|4519.06|4518.93|4518.93|4519.06|4519.06|4518.93|4518.93|0
1631544620000|2021-09-13 14:50:20|4518.68|4518.68|4518.68|4518.68|4518.68|4518.68|4518.68|4518.68|0
1631544650000|2021-09-13 14:50:50|4518.55|4518.55|4518.55|4518.55|4518.55|4518.55|4518.55|4518.55|0
1631544660000|2021-09-13 14:51:00|4518.68|4518.68|4518.8|4518.8|4518.8|4518.8|4518.68|4518.68|0
1631544680000|2021-09-13 14:51:20|4518.68|4518.68|4518.68|4518.68|4518.68|4518.68|4518.68|4518.68|0
1631544690000|2021-09-13 14:51:30|4518.5|4518.5|4519.62|4519.62|4519.62|4519.62|4518.38|4518.38|0
1631544700000|2021-09-13 14:51:40|4519.74|4519.74|4519.62|4519.62|4519.74|4519.74|4519.62|4519.62|0
1631544730000|2021-09-13 14:52:10|4519.49|4519.49|4519.49|4519.49|4519.49|4519.49|4519.49|4519.49|0
1631544740000|2021-09-13 14:52:20|4519.11|4519.11|4519.11|4519.11|4519.11|4519.11|4519.11|4519.11|0
1631544770000|2021-09-13 14:52:50|4518.98|4518.98|4518.98|4518.98|4518.98|4518.98|4518.98|4518.98|0
1631544780000|2021-09-13 14:53:00|4519.23|4519.23|4521.59|4521.59|4521.71|4521.71|4519.23|4519.23|0
1631544790000|2021-09-13 14:53:10|4521.46|4521.46|4521.46|4521.46|4521.46|4521.46|4521.46|4521.46|0
1631544800000|2021-09-13 14:53:20|4518.98|4518.98|4518.98|4518.98|4518.98|4518.98|4518.98|4518.98|0
1631544860000|2021-09-13 14:54:20|4518.85|4518.85|4518.85|4518.85|4518.85|4518.85|4518.85|4518.85|0
1631544870000|2021-09-13 14:54:30|4519.23|4519.23|4519.23|4519.23|4519.23|4519.23|4519.23|4519.23|0
1631544880000|2021-09-13 14:54:40|4518.98|4518.98|4518.98|4518.98|4518.98|4518.98|4518.98|4518.98|0
1631544890000|2021-09-13 14:54:50|4517.74|4517.74|4517.74|4517.74|4517.74|4517.74|4517.74|4517.74|0
1631544900000|2021-09-13 14:55:00|4518.98|4518.98|4519.11|4519.11|4519.11|4519.11|4518.98|4518.98|0
1631544950000|2021-09-13 14:55:50|4519.23|4519.23|4519.23|4519.23|4519.23|4519.23|4519.23|4519.23|0
1631544960000|2021-09-13 14:56:00|4519.49|4519.49|4519.49|4519.49|4519.62|4519.62|4519.49|4519.49|0
1631545010000|2021-09-13 14:56:50|4518.25|4518.25|4517.87|4517.87|4518.25|4518.25|4517.87|4517.87|0
1631545030000|2021-09-13 14:57:10|4516.63|4516.63|4516.63|4516.63|4516.63|4516.63|4516.63|4516.63|0
1631545080000|2021-09-13 14:58:00|4516.5|4516.5|4516.5|4516.5|4516.5|4516.5|4516.5|4516.5|0
1631545090000|2021-09-13 14:58:10|4516.37|4516.37|4516.37|4516.37|4516.37|4516.37|4516.37|4516.37|0
1631545100000|2021-09-13 14:58:20|4515.99|4515.99|4515.99|4515.99|4515.99|4515.99|4515.99|4515.99|0
1631545120000|2021-09-13 14:58:40|4516.37|4516.37|4516.63|4516.63|4516.63|4516.63|4516.37|4516.37|0
1631545140000|2021-09-13 14:59:00|4516.5|4516.5|4516.5|4516.5|4516.5|4516.5|4516.5|4516.5|0
1631545160000|2021-09-13 14:59:20|4516.37|4516.37|4516.37|4516.37|4516.37|4516.37|4516.37|4516.37|0
1631545170000|2021-09-13 14:59:30|4516.2|4516.2|4516.2|4516.2|4516.2|4516.2|4516.2|4516.2|0
1631545180000|2021-09-13 14:59:40|4516.33|4516.33|4516.46|4516.46|4516.46|4516.46|4516.33|4516.33|0
1631545190000|2021-09-13 14:59:50|4516.8|4516.8|4516.8|4516.8|4516.8|4516.8|4516.8|4516.8|0
1631545200000|2021-09-13 15:00:00|4518.04|4518.04|4516.93|4516.93|4518.17|4518.17|4516.93|4516.93|0
1631545230000|2021-09-13 15:00:30|4516.8|4516.8|4516.8|4516.8|4516.8|4516.8|4516.8|4516.8|0
1631545280000|2021-09-13 15:01:20|4516.67|4516.67|4516.67|4516.67|4516.67|4516.67|4516.67|4516.67|0
1631545290000|2021-09-13 15:01:30|4516.84|4516.84|4516.71|4516.71|4516.84|4516.84|4516.71|4516.71|0
1631545310000|2021-09-13 15:01:50|4516.59|4516.59|4516.59|4516.59|4516.59|4516.59|4516.59|4516.59|0
1631545320000|2021-09-13 15:02:00|4516.71|4516.71|4516.71|4516.71|4516.71|4516.71|4516.71|4516.71|0
1631545330000|2021-09-13 15:02:10|4516.46|4516.46|4516.46|4516.46|4516.46|4516.46|4516.46|4516.46|0
1631545340000|2021-09-13 15:02:20|4516.21|4516.21|4516.21|4516.21|4516.21|4516.21|4516.21|4516.21|0
1631545350000|2021-09-13 15:02:30|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|0
1631545360000|2021-09-13 15:02:40|4516.21|4516.21|4516.21|4516.21|4516.21|4516.21|4516.21|4516.21|0
1631545380000|2021-09-13 15:03:00|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|0
1631545390000|2021-09-13 15:03:10|4515.95|4515.95|4515.95|4515.95|4515.95|4515.95|4515.95|4515.95|0
1631545410000|2021-09-13 15:03:30|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|0
1631545430000|2021-09-13 15:03:50|4515.95|4515.95|4515.95|4515.95|4515.95|4515.95|4515.95|4515.95|0
1631545440000|2021-09-13 15:04:00|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|0
1631545450000|2021-09-13 15:04:10|4516.21|4516.21|4516.08|4516.08|4516.21|4516.21|4516.08|4516.08|0
1631545460000|2021-09-13 15:04:20|4515.95|4515.95|4515.95|4515.95|4515.95|4515.95|4515.95|4515.95|0
1631545470000|2021-09-13 15:04:30|4515.83|4515.83|4517.07|4517.07|4517.07|4517.07|4515.83|4515.83|0
1631545510000|2021-09-13 15:05:10|4516.81|4516.81|4516.81|4516.81|4516.81|4516.81|4516.81|4516.81|0
1631545560000|2021-09-13 15:06:00|4517.19|4517.19|4517.19|4517.19|4517.19|4517.19|4517.19|4517.19|0
1631545570000|2021-09-13 15:06:10|4517.32|4517.32|4517.32|4517.32|4517.32|4517.32|4517.32|4517.32|0
1631545610000|2021-09-13 15:06:50|4517.19|4517.19|4517.19|4517.19|4517.19|4517.19|4517.19|4517.19|0
1631545620000|2021-09-13 15:07:00|4515.95|4515.95|4515.95|4515.95|4515.95|4515.95|4515.95|4515.95|0
1631545640000|2021-09-13 15:07:20|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|0
1631545650000|2021-09-13 15:07:30|4515.91|4515.91|4515.91|4515.91|4515.91|4515.91|4515.91|4515.91|0
1631545670000|2021-09-13 15:07:50|4514.67|4514.67|4512.19|4512.19|4514.67|4514.67|4512.19|4512.19|0
1631545680000|2021-09-13 15:08:00|4510.95|4510.95|4512.19|4512.19|4512.19|4512.19|4510.95|4510.95|0
1631545690000|2021-09-13 15:08:10|4512.32|4512.32|4512.32|4512.32|4512.32|4512.32|4512.32|4512.32|0
1631545700000|2021-09-13 15:08:20|4512.57|4512.57|4512.57|4512.57|4512.57|4512.57|4512.57|4512.57|0
1631545740000|2021-09-13 15:09:00|4511.33|4511.33|4511.33|4511.33|4511.33|4511.33|4511.33|4511.33|0
1631545750000|2021-09-13 15:09:10|4511.21|4511.21|4511.08|4511.08|4511.21|4511.21|4511.08|4511.08|0
1631545770000|2021-09-13 15:09:30|4509.84|4509.84|4509.84|4509.84|4509.84|4509.84|4509.84|4509.84|0
1631545780000|2021-09-13 15:09:40|4508.6|4508.6|4507.11|4507.11|4508.6|4508.6|4507.11|4507.11|0
1631545790000|2021-09-13 15:09:50|4508.35|4508.35|4508.35|4508.35|4508.35|4508.35|4508.35|4508.35|0
1631545800000|2021-09-13 15:10:00|4508.22|4508.22|4508.22|4508.22|4508.22|4508.22|4508.22|4508.22|0
1631545810000|2021-09-13 15:10:10|4506.98|4506.98|4506.81|4506.81|4506.98|4506.98|4506.81|4506.81|0
1631545830000|2021-09-13 15:10:30|4506.56|4506.56|4506.56|4506.56|4506.56|4506.56|4506.56|4506.56|0
1631545860000|2021-09-13 15:11:00|4506.68|4506.68|4506.56|4506.56|4506.68|4506.68|4506.56|4506.56|0
1631545880000|2021-09-13 15:11:20|4507.79|4507.79|4507.67|4507.67|4507.79|4507.79|4507.67|4507.67|0
1631545930000|2021-09-13 15:12:10|4507.79|4507.79|4507.79|4507.79|4507.79|4507.79|4507.79|4507.79|0
1631545960000|2021-09-13 15:12:40|4507.67|4507.67|4506.43|4506.43|4507.67|4507.67|4506.43|4506.43|0
1631545980000|2021-09-13 15:13:00|4507.67|4507.67|4507.67|4507.67|4507.67|4507.67|4507.67|4507.67|0
1631546010000|2021-09-13 15:13:30|4506.43|4506.43|4506.43|4506.43|4506.43|4506.43|4506.43|4506.43|0
1631546020000|2021-09-13 15:13:40|4506.3|4506.3|4506.3|4506.3|4506.3|4506.3|4506.3|4506.3|0
1631546030000|2021-09-13 15:13:50|4505.96|4505.96|4505.96|4505.96|4505.96|4505.96|4505.96|4505.96|0
1631546040000|2021-09-13 15:14:00|4506.13|4506.13|4504.89|4504.89|4506.13|4506.13|4504.89|4504.89|0
1631546050000|2021-09-13 15:14:10|4504.72|4504.72|4504.72|4504.72|4504.72|4504.72|4504.72|4504.72|0
1631546060000|2021-09-13 15:14:20|4504.85|4504.85|4504.85|4504.85|4504.85|4504.85|4504.85|4504.85|0
1631546070000|2021-09-13 15:14:30|4504.68|4504.68|4504.68|4504.68|4504.68|4504.68|4504.68|4504.68|0
1631546090000|2021-09-13 15:14:50|4504.51|4504.51|4504.51|4504.51|4504.51|4504.51|4504.51|4504.51|0
1631546100000|2021-09-13 15:15:00|4504.38|4504.38|4504|4504|4504.38|4504.38|4504|4504|0
1631546120000|2021-09-13 15:15:20|4502.76|4502.76|4502.76|4502.76|4502.76|4502.76|4502.76|4502.76|0
1631546150000|2021-09-13 15:15:50|4502.38|4502.38|4502.89|4502.89|4502.89|4502.89|4502.38|4502.38|0
1631546160000|2021-09-13 15:16:00|4503.01|4503.01|4503.01|4503.01|4503.01|4503.01|4503.01|4503.01|0
1631546170000|2021-09-13 15:16:10|4502.84|4502.84|4502.84|4502.84|4502.84|4502.84|4502.84|4502.84|0
1631546180000|2021-09-13 15:16:20|4501.61|4501.61|4501.61|4501.61|4501.61|4501.61|4501.61|4501.61|0
1631546190000|2021-09-13 15:16:30|4501.48|4501.48|4501.35|4501.35|4501.48|4501.48|4501.35|4501.35|0
1631546200000|2021-09-13 15:16:40|4501.61|4501.61|4502.84|4502.84|4502.84|4502.84|4501.61|4501.61|0
1631546250000|2021-09-13 15:17:30|4501.61|4501.61|4501.61|4501.61|4501.61|4501.61|4501.61|4501.61|0
1631546260000|2021-09-13 15:17:40|4501.73|4501.73|4501.73|4501.73|4501.73|4501.73|4501.73|4501.73|0
1631546270000|2021-09-13 15:17:50|4502.97|4502.97|4504.21|4504.21|4504.21|4504.21|4502.97|4502.97|0
1631546280000|2021-09-13 15:18:00|4504.08|4504.08|4504.08|4504.08|4504.08|4504.08|4504.08|4504.08|0
1631546300000|2021-09-13 15:18:20|4505.32|4505.32|4505.32|4505.32|4505.32|4505.32|4505.32|4505.32|0
1631546310000|2021-09-13 15:18:30|4505.45|4505.45|4505.45|4505.45|4505.45|4505.45|4505.45|4505.45|0
1631546320000|2021-09-13 15:18:40|4506.69|4506.69|4506.69|4506.69|4506.69|4506.69|4506.69|4506.69|0
1631546330000|2021-09-13 15:18:50|4507.93|4507.93|4507.93|4507.93|4507.93|4507.93|4507.93|4507.93|0
1631546340000|2021-09-13 15:19:00|4509.17|4509.17|4509.29|4509.29|4509.29|4509.29|4509.17|4509.17|0
1631546360000|2021-09-13 15:19:20|4508.05|4508.05|4507.93|4507.93|4508.05|4508.05|4507.93|4507.93|0
1631546390000|2021-09-13 15:19:50|4507.8|4507.8|4507.8|4507.8|4507.8|4507.8|4507.8|4507.8|0
1631546400000|2021-09-13 15:20:00|4507.97|4507.97|4506.56|4506.56|4507.97|4507.97|4506.56|4506.56|0
1631546410000|2021-09-13 15:20:10|4506.43|4506.43|4506.43|4506.43|4506.43|4506.43|4506.43|4506.43|0
1631546420000|2021-09-13 15:20:20|4506.31|4506.31|4507.54|4507.54|4507.54|4507.54|4506.31|4506.31|0
1631546460000|2021-09-13 15:21:00|4507.67|4507.67|4507.71|4507.71|4507.71|4507.71|4507.54|4507.54|0
1631546480000|2021-09-13 15:21:20|4507.84|4507.84|4507.59|4507.59|4507.84|4507.84|4507.59|4507.59|0
1631546500000|2021-09-13 15:21:40|4506.35|4506.35|4506.35|4506.35|4506.35|4506.35|4506.35|4506.35|0
1631546510000|2021-09-13 15:21:50|4506.09|4506.09|4506.09|4506.09|4506.09|4506.09|4506.09|4506.09|0
1631546530000|2021-09-13 15:22:10|4506.22|4506.22|4506.35|4506.35|4506.35|4506.35|4506.22|4506.22|0
1631546550000|2021-09-13 15:22:30|4505.11|4505.11|4505.11|4505.11|4505.11|4505.11|4505.11|4505.11|0
1631546560000|2021-09-13 15:22:40|4504.98|4504.98|4504.98|4504.98|4504.98|4504.98|4504.98|4504.98|0
1631546570000|2021-09-13 15:22:50|4506.22|4506.22|4506.22|4506.22|4506.22|4506.22|4506.22|4506.22|0
1631546580000|2021-09-13 15:23:00|4506.09|4506.09|4505.71|4505.71|4506.09|4506.09|4505.71|4505.71|0
1631546590000|2021-09-13 15:23:10|4505.46|4505.46|4505.46|4505.46|4505.46|4505.46|4505.46|4505.46|0
1631546610000|2021-09-13 15:23:30|4505.59|4505.59|4505.46|4505.46|4505.59|4505.59|4505.46|4505.46|0
1631546620000|2021-09-13 15:23:40|4505.33|4505.33|4505.71|4505.71|4505.71|4505.71|4505.33|4505.33|0
1631546630000|2021-09-13 15:23:50|4505.89|4505.89|4506.06|4506.06|4506.06|4506.06|4505.89|4505.89|0
1631546640000|2021-09-13 15:24:00|4506.31|4506.31|4506.31|4506.31|4506.31|4506.31|4506.31|4506.31|0
1631546660000|2021-09-13 15:24:20|4506.19|4506.19|4506.19|4506.19|4506.19|4506.19|4506.19|4506.19|0
1631546670000|2021-09-13 15:24:30|4506.06|4506.06|4506.06|4506.06|4506.06|4506.06|4506.06|4506.06|0
1631546690000|2021-09-13 15:24:50|4505.8|4505.8|4505.8|4505.8|4505.8|4505.8|4505.8|4505.8|0
1631546700000|2021-09-13 15:25:00|4507.04|4507.04|4508.28|4508.28|4508.28|4508.28|4507.04|4507.04|0
1631546710000|2021-09-13 15:25:10|4508.63|4508.63|4508.88|4508.88|4508.88|4508.88|4508.63|4508.63|0
1631546720000|2021-09-13 15:25:20|4509.01|4509.01|4510.5|4510.5|4510.5|4510.5|4509.01|4509.01|0
1631546730000|2021-09-13 15:25:30|4510.25|4510.25|4510.25|4510.25|4510.25|4510.25|4510.25|4510.25|0
1631546750000|2021-09-13 15:25:50|4510.12|4510.12|4510.12|4510.12|4510.12|4510.12|4510.12|4510.12|0
1631546760000|2021-09-13 15:26:00|4509.99|4509.99|4509.99|4509.99|4510.25|4510.25|4509.99|4509.99|0
1631546790000|2021-09-13 15:26:30|4508.75|4508.75|4509.87|4509.87|4509.87|4509.87|4508.63|4508.63|0
1631546810000|2021-09-13 15:26:50|4510.12|4510.12|4510.12|4510.12|4510.12|4510.12|4510.12|4510.12|0
1631546830000|2021-09-13 15:27:10|4508.88|4508.88|4509.01|4509.01|4509.01|4509.01|4508.88|4508.88|0
1631546840000|2021-09-13 15:27:20|4510.25|4510.25|4510.25|4510.25|4510.25|4510.25|4510.25|4510.25|0
1631546850000|2021-09-13 15:27:30|4509.01|4509.01|4509.01|4509.01|4509.01|4509.01|4509.01|4509.01|0
1631546860000|2021-09-13 15:27:40|4509.35|4509.35|4509.35|4509.35|4509.35|4509.35|4509.35|4509.35|0
1631546870000|2021-09-13 15:27:50|4509.22|4509.22|4509.1|4509.1|4509.22|4509.22|4509.1|4509.1|0
1631546910000|2021-09-13 15:28:30|4509.22|4509.22|4509.22|4509.22|4509.22|4509.22|4509.22|4509.22|0
1631546930000|2021-09-13 15:28:50|4509.1|4509.1|4509.1|4509.1|4509.1|4509.1|4509.1|4509.1|0
1631546940000|2021-09-13 15:29:00|4509.27|4509.27|4509.14|4509.14|4509.4|4509.4|4509.14|4509.14|0
1631546950000|2021-09-13 15:29:10|4510.38|4510.38|4510.64|4510.64|4510.64|4510.64|4510.38|4510.38|0
1631546960000|2021-09-13 15:29:20|4511.88|4511.88|4511.88|4511.88|4511.88|4511.88|4511.88|4511.88|0
1631546970000|2021-09-13 15:29:30|4513.11|4513.11|4513.11|4513.11|4513.11|4513.11|4511.88|4511.88|0
1631546990000|2021-09-13 15:29:50|4513.46|4513.46|4513.46|4513.46|4513.46|4513.46|4513.46|4513.46|0
1631603700000|2021-09-14 07:15:00|4570.86|4570.86|4569.96|4569.96|4572.1|4572.1|4569.62|4569.62|0
1631603710000|2021-09-14 07:15:10|4568.72|4568.72|4573.68|4573.68|4573.68|4573.68|4568.72|4568.72|0
1631603720000|2021-09-14 07:15:20|4572.44|4572.44|4573.68|4573.68|4573.68|4573.68|4572.44|4572.44|0
1631603740000|2021-09-14 07:15:40|4572.44|4572.44|4573.68|4573.68|4573.68|4573.68|4572.44|4572.44|0
1631603750000|2021-09-14 07:15:50|4576.16|4576.16|4576.16|4576.16|4576.16|4576.16|4576.16|4576.16|0
1631603780000|2021-09-14 07:16:20|4578.64|4578.64|4578.64|4578.64|4578.64|4578.64|4578.64|4578.64|0
1631603790000|2021-09-14 07:16:30|4578.89|4578.89|4577.52|4577.52|4578.89|4578.89|4577.52|4577.52|0
1631603800000|2021-09-14 07:16:40|4577.91|4577.91|4578.16|4578.16|4578.16|4578.16|4577.91|4577.91|0
1631603840000|2021-09-14 07:17:20|4579.4|4579.4|4579.4|4579.4|4579.4|4579.4|4579.4|4579.4|0
1631603850000|2021-09-14 07:17:30|4579.14|4579.14|4579.02|4579.02|4579.14|4579.14|4579.02|4579.02|0
1631603860000|2021-09-14 07:17:40|4580.26|4580.26|4580.26|4580.26|4580.26|4580.26|4580.26|4580.26|0
1631603880000|2021-09-14 07:18:00|4582.73|4582.73|4582.73|4582.73|4582.73|4582.73|4582.73|4582.73|0
1631603910000|2021-09-14 07:18:30|4582.9|4582.9|4584.53|4584.53|4584.53|4584.53|4582.9|4582.9|0
1631603960000|2021-09-14 07:19:20|4584.4|4584.4|4584.53|4584.53|4584.53|4584.53|4584.4|4584.4|0
1631603970000|2021-09-14 07:19:30|4584.4|4584.4|4584.4|4584.4|4584.4|4584.4|4584.4|4584.4|0
1631604010000|2021-09-14 07:20:10|4584.27|4584.27|4584.27|4584.27|4584.27|4584.27|4584.27|4584.27|0
1631604030000|2021-09-14 07:20:30|4584.53|4584.53|4585.76|4585.76|4587|4587|4584.53|4584.53|0
1631604060000|2021-09-14 07:21:00|4589.48|4589.48|4589.48|4589.48|4589.48|4589.48|4589.48|4589.48|0
1631604070000|2021-09-14 07:21:10|4589.23|4589.23|4589.23|4589.23|4589.23|4589.23|4589.23|4589.23|0
1631604100000|2021-09-14 07:21:40|4589.4|4589.4|4589.4|4589.4|4589.4|4589.4|4589.4|4589.4|0
1631604130000|2021-09-14 07:22:10|4593.12|4593.12|4593.12|4593.12|4593.12|4593.12|4593.12|4593.12|0
1631604140000|2021-09-14 07:22:20|4589.4|4589.4|4588.16|4588.16|4589.4|4589.4|4588.16|4588.16|0
1631604150000|2021-09-14 07:22:30|4590.64|4590.64|4587.05|4587.05|4590.64|4590.64|4587.05|4587.05|0
1631604160000|2021-09-14 07:22:40|4585.81|4585.81|4584.57|4584.57|4585.81|4585.81|4584.57|4584.57|0
1631604170000|2021-09-14 07:22:50|4582.09|4582.09|4582.09|4582.09|4582.09|4582.09|4582.09|4582.09|0
1631604180000|2021-09-14 07:23:00|4579.61|4579.61|4578.37|4578.37|4579.61|4579.61|4578.37|4578.37|0
1631604190000|2021-09-14 07:23:10|4580.85|4580.85|4580.85|4580.85|4580.85|4580.85|4580.85|4580.85|0
1631604220000|2021-09-14 07:23:40|4579.61|4579.61|4580.85|4580.85|4580.85|4580.85|4579.61|4579.61|0
1631604240000|2021-09-14 07:24:00|4579.61|4579.61|4580.47|4580.47|4580.85|4580.85|4579.61|4579.61|0
1631604250000|2021-09-14 07:24:10|4579.23|4579.23|4579.23|4579.23|4579.23|4579.23|4579.23|4579.23|0
1631604290000|2021-09-14 07:24:50|4574.27|4574.27|4574.27|4574.27|4574.27|4574.27|4574.27|4574.27|0
1631604300000|2021-09-14 07:25:00|4575.51|4575.51|4574.91|4574.91|4575.51|4575.51|4573.03|4573.03|0
1631604310000|2021-09-14 07:25:10|4572.43|4572.43|4571.19|4571.19|4572.43|4572.43|4569.95|4569.95|0
1631604330000|2021-09-14 07:25:30|4569.95|4569.95|4569.95|4569.95|4569.95|4569.95|4569.95|4569.95|0
1631604350000|2021-09-14 07:25:50|4565|4565|4565|4565|4565|4565|4565|4565|0
1631604400000|2021-09-14 07:26:40|4565.76|4565.76|4561.66|4561.66|4565.76|4565.76|4561.66|4561.66|0
1631604410000|2021-09-14 07:26:50|4564.14|4564.14|4564.14|4564.14|4564.14|4564.14|4564.14|4564.14|0
1631604440000|2021-09-14 07:27:20|4566.62|4566.62|4567.85|4567.85|4567.85|4567.85|4566.62|4566.62|0
1631604450000|2021-09-14 07:27:30|4569.09|4569.09|4569.09|4569.09|4569.09|4569.09|4569.09|4569.09|0
1631604480000|2021-09-14 07:28:00|4571.57|4571.57|4572.81|4572.81|4572.81|4572.81|4571.57|4571.57|0
1631604510000|2021-09-14 07:28:30|4573.07|4573.07|4573.07|4573.07|4573.07|4573.07|4573.07|4573.07|0
1631604520000|2021-09-14 07:28:40|4572.94|4572.94|4573.32|4573.32|4573.32|4573.32|4572.94|4572.94|0
1631604530000|2021-09-14 07:28:50|4573.45|4573.45|4573.45|4573.45|4573.45|4573.45|4573.45|4573.45|0
1631604560000|2021-09-14 07:29:20|4573.32|4573.32|4573.32|4573.32|4573.45|4573.45|4573.19|4573.19|0
1631604570000|2021-09-14 07:29:30|4572.08|4572.08|4570.84|4570.84|4572.08|4572.08|4570.84|4570.84|0
1631604580000|2021-09-14 07:29:40|4569.6|4569.6|4569.6|4569.6|4569.6|4569.6|4569.6|4569.6|0
1631604590000|2021-09-14 07:29:50|4569.35|4569.35|4569.35|4569.35|4569.35|4569.35|4569.35|4569.35|0
1631604600000|2021-09-14 07:30:00|4569.01|4569.01|4569.01|4569.01|4569.01|4569.01|4569.01|4569.01|0
1631604610000|2021-09-14 07:30:10|4567.77|4567.77|4567.55|4567.55|4567.77|4567.77|4567.42|4567.42|0
1631604630000|2021-09-14 07:30:30|4570.03|4570.03|4570.03|4570.03|4570.03|4570.03|4570.03|4570.03|0
1631604650000|2021-09-14 07:30:50|4570.16|4570.16|4570.16|4570.16|4570.16|4570.16|4570.16|4570.16|0
1631604660000|2021-09-14 07:31:00|4571.4|4571.4|4571.4|4571.4|4571.4|4571.4|4571.4|4571.4|0
1631604690000|2021-09-14 07:31:30|4571.01|4571.01|4570.03|4570.03|4571.01|4571.01|4569.78|4569.78|0
1631604700000|2021-09-14 07:31:40|4568.79|4568.79|4568.79|4568.79|4568.79|4568.79|4568.79|4568.79|0
1631604730000|2021-09-14 07:32:10|4567.55|4567.55|4567.42|4567.42|4567.55|4567.55|4567.42|4567.42|0
1631604740000|2021-09-14 07:32:20|4568.66|4568.66|4569.9|4569.9|4569.9|4569.9|4568.66|4568.66|0
1631604750000|2021-09-14 07:32:30|4568.66|4568.66|4568.66|4568.66|4568.66|4568.66|4568.66|4568.66|0
1631604760000|2021-09-14 07:32:40|4568.03|4568.03|4568.03|4568.03|4568.03|4568.03|4568.03|4568.03|0
1631604780000|2021-09-14 07:33:00|4565.55|4565.55|4565.55|4565.55|4565.55|4565.55|4565.55|4565.55|0
1631604820000|2021-09-14 07:33:40|4564.31|4564.31|4564.31|4564.31|4564.31|4564.31|4564.31|4564.31|0
1631604830000|2021-09-14 07:33:50|4565.55|4565.55|4568.03|4568.03|4568.03|4568.03|4565.55|4565.55|0
1631604840000|2021-09-14 07:34:00|4565.55|4565.55|4565.17|4565.17|4565.55|4565.55|4565.17|4565.17|0
1631604860000|2021-09-14 07:34:20|4566.41|4566.41|4566.41|4566.41|4566.41|4566.41|4566.41|4566.41|0
1631604920000|2021-09-14 07:35:20|4566.15|4566.15|4564.07|4564.07|4566.15|4566.15|4564.07|4564.07|0
1631604940000|2021-09-14 07:35:40|4564.32|4564.32|4564.45|4564.45|4564.45|4564.45|4564.32|4564.32|0
1631604950000|2021-09-14 07:35:50|4564.62|4564.62|4564.62|4564.62|4564.62|4564.62|4564.62|4564.62|0
1631604960000|2021-09-14 07:36:00|4564.79|4564.79|4564.79|4564.79|4564.79|4564.79|4564.79|4564.79|0
1631604970000|2021-09-14 07:36:10|4567.26|4567.26|4567.26|4567.26|4567.26|4567.26|4567.26|4567.26|0
1631604990000|2021-09-14 07:36:30|4569.74|4569.74|4567.26|4567.26|4569.74|4569.74|4567.26|4567.26|0
1631605010000|2021-09-14 07:36:50|4566.03|4566.03|4566.03|4566.03|4566.03|4566.03|4566.03|4566.03|0
1631605060000|2021-09-14 07:37:40|4566.2|4566.2|4566.2|4566.2|4566.2|4566.2|4566.2|4566.2|0
1631605080000|2021-09-14 07:38:00|4567.43|4567.43|4567.43|4567.43|4567.43|4567.43|4567.43|4567.43|0
1631605100000|2021-09-14 07:38:20|4567.18|4567.18|4566.93|4566.93|4567.18|4567.18|4566.93|4566.93|0
1631605140000|2021-09-14 07:39:00|4567.18|4567.18|4567.18|4567.18|4567.18|4567.18|4567.18|4567.18|0
1631605160000|2021-09-14 07:39:20|4565.94|4565.94|4565.94|4565.94|4565.94|4565.94|4565.94|4565.94|0
1631605170000|2021-09-14 07:39:30|4565.81|4565.81|4565.56|4565.56|4565.81|4565.81|4565.56|4565.56|0
1631605210000|2021-09-14 07:40:10|4564.32|4564.32|4564.32|4564.32|4564.32|4564.32|4564.32|4564.32|0
1631605220000|2021-09-14 07:40:20|4563.98|4563.98|4563.22|4563.22|4563.98|4563.98|4563.22|4563.22|0
1631605230000|2021-09-14 07:40:30|4560.74|4560.74|4560.74|4560.74|4560.74|4560.74|4560.74|4560.74|0
1631605250000|2021-09-14 07:40:50|4558.26|4558.26|4558.26|4558.26|4558.26|4558.26|4558.26|4558.26|0
1631605260000|2021-09-14 07:41:00|4558.09|4558.09|4558.09|4558.09|4558.09|4558.09|4558.09|4558.09|0
1631605270000|2021-09-14 07:41:10|4558.47|4558.47|4558.73|4558.73|4558.73|4558.73|4558.47|4558.47|0
1631605280000|2021-09-14 07:41:20|4558.47|4558.47|4558.47|4558.47|4558.47|4558.47|4558.47|4558.47|0
1631605290000|2021-09-14 07:41:30|4557.23|4557.23|4557.23|4557.23|4557.23|4557.23|4557.23|4557.23|0
1631605300000|2021-09-14 07:41:40|4557.11|4557.11|4556.85|4556.85|4557.11|4557.11|4556.85|4556.85|0
1631605320000|2021-09-14 07:42:00|4557.37|4557.37|4557.37|4557.37|4557.37|4557.37|4557.37|4557.37|0
1631605340000|2021-09-14 07:42:20|4559.85|4559.85|4559.85|4559.85|4559.85|4559.85|4559.85|4559.85|0
1631605390000|2021-09-14 07:43:10|4561.09|4561.09|4561.09|4561.09|4561.09|4561.09|4561.09|4561.09|0
1631605400000|2021-09-14 07:43:20|4557.37|4557.37|4557.41|4557.41|4557.41|4557.41|4557.24|4557.24|0
1631605410000|2021-09-14 07:43:30|4556.17|4556.17|4554.93|4554.93|4556.17|4556.17|4554.93|4554.93|0
1631605420000|2021-09-14 07:43:40|4556.17|4556.17|4556.17|4556.17|4556.17|4556.17|4556.17|4556.17|0
1631605450000|2021-09-14 07:44:10|4555.79|4555.79|4555.79|4555.79|4555.79|4555.79|4555.79|4555.79|0
1631605460000|2021-09-14 07:44:20|4557.03|4557.03|4557.03|4557.03|4557.03|4557.03|4557.03|4557.03|0
1631605500000|2021-09-14 07:45:00|4555.79|4555.79|4553.31|4553.31|4555.79|4555.79|4553.31|4553.31|0
1631605510000|2021-09-14 07:45:10|4552.07|4552.07|4552.07|4552.07|4552.07|4552.07|4552.07|4552.07|0
1631605520000|2021-09-14 07:45:20|4553.31|4553.31|4553.31|4553.31|4553.31|4553.31|4553.31|4553.31|0
1631605530000|2021-09-14 07:45:30|4552.42|4552.42|4552.04|4552.04|4552.42|4552.42|4552.04|4552.04|0
1631605640000|2021-09-14 07:47:20|4552.17|4552.17|4552.17|4552.17|4552.17|4552.17|4552.17|4552.17|0
1631605650000|2021-09-14 07:47:30|4552.04|4552.04|4552.17|4552.17|4552.17|4552.17|4552.04|4552.04|0
1631605720000|2021-09-14 07:48:40|4552.42|4552.42|4552.42|4552.42|4552.42|4552.42|4552.42|4552.42|0
1631605740000|2021-09-14 07:49:00|4551.18|4551.18|4549.95|4549.95|4551.18|4551.18|4549.95|4549.95|0
1631605770000|2021-09-14 07:49:30|4550.2|4550.2|4550.2|4550.2|4550.2|4550.2|4550.2|4550.2|0
1631605800000|2021-09-14 07:50:00|4552.68|4552.68|4552.68|4552.68|4552.68|4552.68|4552.68|4552.68|0
1631605810000|2021-09-14 07:50:10|4552.17|4552.17|4550.93|4550.93|4552.17|4552.17|4550.93|4550.93|0
1631605910000|2021-09-14 07:51:50|4552.17|4552.17|4553.41|4553.41|4553.41|4553.41|4552.17|4552.17|0
1631605930000|2021-09-14 07:52:10|4553.54|4553.54|4553.54|4553.54|4553.54|4553.54|4553.54|4553.54|0
1631605950000|2021-09-14 07:52:30|4554.77|4554.77|4554.77|4554.77|4554.77|4554.77|4554.77|4554.77|0
1631605960000|2021-09-14 07:52:40|4555.28|4555.28|4555.28|4555.28|4555.28|4555.28|4555.28|4555.28|0
1631605970000|2021-09-14 07:52:50|4556.52|4556.52|4556.52|4556.52|4556.52|4556.52|4556.52|4556.52|0
1631605980000|2021-09-14 07:53:00|4556.14|4556.14|4554.9|4554.9|4556.14|4556.14|4554.9|4554.9|0
1631605990000|2021-09-14 07:53:10|4556.14|4556.14|4558.62|4558.62|4558.62|4558.62|4556.14|4556.14|0
1631606070000|2021-09-14 07:54:30|4561.1|4561.1|4559.86|4559.86|4561.1|4561.1|4559.86|4559.86|0
1631606140000|2021-09-14 07:55:40|4560.24|4560.24|4560.24|4560.24|4560.24|4560.24|4560.24|4560.24|0
1631606150000|2021-09-14 07:55:50|4561.48|4561.48|4563.96|4563.96|4563.96|4563.96|4561.48|4561.48|0
1631606190000|2021-09-14 07:56:30|4564.34|4564.34|4564.46|4564.46|4564.46|4564.46|4564.34|4564.34|0
1631606200000|2021-09-14 07:56:40|4565.7|4565.7|4566.17|4566.17|4566.34|4566.34|4565.7|4565.7|0
1631606230000|2021-09-14 07:57:10|4567.41|4567.41|4567.41|4567.41|4567.41|4567.41|4567.41|4567.41|0
1631606240000|2021-09-14 07:57:20|4567.58|4567.58|4567.75|4567.75|4567.75|4567.75|4567.58|4567.58|0
1631606290000|2021-09-14 07:58:10|4568.38|4568.38|4568.76|4568.76|4568.76|4568.76|4568.38|4568.38|0
1631606320000|2021-09-14 07:58:40|4569.27|4569.27|4569.27|4569.27|4569.27|4569.27|4569.14|4569.14|0
1631606360000|2021-09-14 07:59:20|4568.03|4568.03|4568.03|4568.03|4568.03|4568.03|4568.03|4568.03|0
1631606390000|2021-09-14 07:59:50|4569.27|4569.27|4569.27|4569.27|4569.27|4569.27|4569.27|4569.27|0
1631606420000|2021-09-14 08:00:20|4569.4|4569.4|4569.4|4569.4|4569.4|4569.4|4569.4|4569.4|0
1631606430000|2021-09-14 08:00:30|4569.53|4569.53|4569.53|4569.53|4569.53|4569.53|4569.53|4569.53|0
1631606440000|2021-09-14 08:00:40|4569.78|4569.78|4569.78|4569.78|4569.78|4569.78|4569.78|4569.78|0
1631606450000|2021-09-14 08:00:50|4569.65|4569.65|4570.89|4570.89|4570.89|4570.89|4569.65|4569.65|0
1631606510000|2021-09-14 08:01:50|4572.13|4572.13|4572.64|4572.64|4572.64|4572.64|4572.13|4572.13|0
1631606520000|2021-09-14 08:02:00|4570.16|4570.16|4570.16|4570.16|4570.16|4570.16|4570.16|4570.16|0
1631606530000|2021-09-14 08:02:10|4570.03|4570.03|4570.03|4570.03|4570.03|4570.03|4570.03|4570.03|0
1631606540000|2021-09-14 08:02:20|4569.91|4569.91|4568.54|4568.54|4569.91|4569.91|4568.54|4568.54|0
1631606600000|2021-09-14 08:03:20|4568.03|4568.03|4568.03|4568.03|4568.03|4568.03|4568.03|4568.03|0
1631606610000|2021-09-14 08:03:30|4569.27|4569.27|4570.51|4570.51|4570.51|4570.51|4569.27|4569.27|0
1631606620000|2021-09-14 08:03:40|4570.13|4570.13|4570.13|4570.13|4570.13|4570.13|4570.13|4570.13|0
1631606630000|2021-09-14 08:03:50|4568.89|4568.89|4568.16|4568.16|4568.89|4568.89|4567.65|4567.65|0
1631606640000|2021-09-14 08:04:00|4569.4|4569.4|4569.4|4569.4|4569.4|4569.4|4569.4|4569.4|0
1631606680000|2021-09-14 08:04:40|4570.64|4570.64|4570.77|4570.77|4570.77|4570.77|4570.64|4570.64|0
1631606720000|2021-09-14 08:05:20|4568.29|4568.29|4568.29|4568.29|4568.29|4568.29|4568.29|4568.29|0
1631606760000|2021-09-14 08:06:00|4569.53|4569.53|4570.04|4570.04|4570.04|4570.04|4569.53|4569.53|0
1631606810000|2021-09-14 08:06:50|4572.52|4572.52|4575|4575|4575|4575|4572.52|4572.52|0
1631606830000|2021-09-14 08:07:10|4573.76|4573.76|4575|4575|4575|4575|4573.76|4573.76|0
1631606900000|2021-09-14 08:08:20|4575.13|4575.13|4575.38|4575.38|4575.38|4575.38|4575.13|4575.13|0
1631606930000|2021-09-14 08:08:50|4575.63|4575.63|4575.63|4575.63|4575.63|4575.63|4575.63|4575.63|0
1631606940000|2021-09-14 08:09:00|4578.11|4578.11|4578.11|4578.11|4578.11|4578.11|4578.11|4578.11|0
1631606950000|2021-09-14 08:09:10|4576.87|4576.87|4576.87|4576.87|4576.87|4576.87|4576.87|4576.87|0
1631607050000|2021-09-14 08:10:50|4575.63|4575.63|4575.63|4575.63|4575.63|4575.63|4575.63|4575.63|0
1631607120000|2021-09-14 08:12:00|4575.46|4575.46|4575.98|4575.98|4575.98|4575.98|4575.46|4575.46|0
1631607130000|2021-09-14 08:12:10|4575.85|4575.85|4575.85|4575.85|4575.85|4575.85|4575.85|4575.85|0
1631607180000|2021-09-14 08:13:00|4574.61|4574.61|4574.61|4574.61|4574.61|4574.61|4574.61|4574.61|0
1631607200000|2021-09-14 08:13:20|4574.74|4574.74|4574.74|4574.74|4574.74|4574.74|4574.74|4574.74|0
1631607210000|2021-09-14 08:13:30|4574.87|4574.87|4574.87|4574.87|4574.87|4574.87|4574.87|4574.87|0
1631607230000|2021-09-14 08:13:50|4574.74|4574.74|4574.61|4574.61|4574.74|4574.74|4574.61|4574.61|0
1631607290000|2021-09-14 08:14:50|4573.37|4573.37|4573.37|4573.37|4573.37|4573.37|4573.37|4573.37|0
1631607300000|2021-09-14 08:15:00|4573.2|4573.2|4573.2|4573.2|4573.2|4573.2|4573.2|4573.2|0
1631607310000|2021-09-14 08:15:10|4572.95|4572.95|4572.95|4572.95|4572.95|4572.95|4572.95|4572.95|0
1631607330000|2021-09-14 08:15:30|4573.29|4573.29|4573.29|4573.29|4573.29|4573.29|4573.29|4573.29|0
1631607340000|2021-09-14 08:15:40|4573.54|4573.54|4573.54|4573.54|4573.54|4573.54|4573.54|4573.54|0
1631607360000|2021-09-14 08:16:00|4573.37|4573.37|4573.37|4573.37|4573.37|4573.37|4573.37|4573.37|0
1631607380000|2021-09-14 08:16:20|4572.13|4572.13|4572.13|4572.13|4572.13|4572.13|4572.13|4572.13|0
1631607400000|2021-09-14 08:16:40|4572.39|4572.39|4572.39|4572.39|4572.39|4572.39|4572.39|4572.39|0
1631607410000|2021-09-14 08:16:50|4572.51|4572.51|4572.51|4572.51|4572.51|4572.51|4572.51|4572.51|0
1631607420000|2021-09-14 08:17:00|4570.03|4570.03|4570.03|4570.03|4570.03|4570.03|4570.03|4570.03|0
1631607470000|2021-09-14 08:17:50|4568.8|4568.8|4568.8|4568.8|4568.8|4568.8|4568.8|4568.8|0
1631607520000|2021-09-14 08:18:40|4568.67|4568.67|4568.67|4568.67|4568.67|4568.67|4568.67|4568.67|0
1631607630000|2021-09-14 08:20:30|4564.95|4564.95|4564.44|4564.44|4564.95|4564.95|4564.44|4564.44|0
1631607660000|2021-09-14 08:21:00|4564.27|4564.27|4564.27|4564.27|4564.27|4564.27|4564.27|4564.27|0
1631607680000|2021-09-14 08:21:20|4564.65|4564.65|4564.65|4564.65|4564.65|4564.65|4564.65|4564.65|0
1631607720000|2021-09-14 08:22:00|4563.41|4563.41|4563.41|4563.41|4563.41|4563.41|4563.41|4563.41|0
1631607780000|2021-09-14 08:23:00|4565.89|4565.89|4565.89|4565.89|4565.89|4565.89|4565.89|4565.89|0
1631607810000|2021-09-14 08:23:30|4564.65|4564.65|4564.65|4564.65|4564.65|4564.65|4564.65|4564.65|0
1631607840000|2021-09-14 08:24:00|4563.41|4563.41|4563.41|4563.41|4563.41|4563.41|4563.41|4563.41|0
1631607880000|2021-09-14 08:24:40|4563.54|4563.54|4563.67|4563.67|4563.67|4563.67|4563.54|4563.54|0
1631607900000|2021-09-14 08:25:00|4564.91|4564.91|4564.91|4564.91|4564.91|4564.91|4564.91|4564.91|0
1631607930000|2021-09-14 08:25:30|4565.16|4565.16|4565.16|4565.16|4565.16|4565.16|4565.16|4565.16|0
1631607940000|2021-09-14 08:25:40|4565.29|4565.29|4565.29|4565.29|4565.29|4565.29|4565.29|4565.29|0
1631607950000|2021-09-14 08:25:50|4565.16|4565.16|4565.16|4565.16|4565.16|4565.16|4565.16|4565.16|0
1631607960000|2021-09-14 08:26:00|4565.03|4565.03|4564.4|4564.4|4565.03|4565.03|4564.4|4564.4|0
1631608020000|2021-09-14 08:27:00|4564.23|4564.23|4564.23|4564.23|4564.23|4564.23|4564.23|4564.23|0
1631608080000|2021-09-14 08:28:00|4563.97|4563.97|4563.97|4563.97|4563.97|4563.97|4563.97|4563.97|0
1631608130000|2021-09-14 08:28:50|4567.69|4567.69|4567.69|4567.69|4567.69|4567.69|4567.69|4567.69|0
1631608200000|2021-09-14 08:30:00|4566.45|4566.45|4566.45|4566.45|4566.45|4566.45|4566.45|4566.45|0
1631608230000|2021-09-14 08:30:30|4565.21|4565.21|4563.97|4563.97|4565.21|4565.21|4563.97|4563.97|0
1631608360000|2021-09-14 08:32:40|4562.73|4562.73|4563.37|4563.37|4563.37|4563.37|4562.73|4562.73|0
1631608380000|2021-09-14 08:33:00|4564.61|4564.61|4565.85|4565.85|4565.85|4565.85|4564.61|4564.61|0
1631608390000|2021-09-14 08:33:10|4564.61|4564.61|4564.61|4564.61|4564.61|4564.61|4564.61|4564.61|0
1631608490000|2021-09-14 08:34:50|4564.78|4564.78|4562.3|4562.3|4564.78|4564.78|4562.3|4562.3|0
1631608500000|2021-09-14 08:35:00|4563.54|4563.54|4563.54|4563.54|4563.54|4563.54|4563.54|4563.54|0
1631608510000|2021-09-14 08:35:10|4564.78|4564.78|4564.78|4564.78|4564.78|4564.78|4564.78|4564.78|0
1631608520000|2021-09-14 08:35:20|4565.16|4565.16|4565.16|4565.16|4565.16|4565.16|4565.16|4565.16|0
1631608560000|2021-09-14 08:36:00|4566.4|4566.4|4565.16|4565.16|4566.4|4566.4|4565.16|4565.16|0
1631608570000|2021-09-14 08:36:10|4565.03|4565.03|4564.9|4564.9|4565.03|4565.03|4564.9|4564.9|0
1631608630000|2021-09-14 08:37:10|4565.16|4565.16|4565.16|4565.16|4565.16|4565.16|4565.16|4565.16|0
1631608640000|2021-09-14 08:37:20|4565.5|4565.5|4565.5|4565.5|4565.5|4565.5|4565.5|4565.5|0
1631608650000|2021-09-14 08:37:30|4566.74|4566.74|4566.74|4566.74|4566.74|4566.74|4566.74|4566.74|0
1631608680000|2021-09-14 08:38:00|4567.98|4567.98|4565.37|4565.37|4567.98|4567.98|4565.37|4565.37|0
1631608720000|2021-09-14 08:38:40|4564.13|4564.13|4564.13|4564.13|4564.13|4564.13|4564.13|4564.13|0
1631608740000|2021-09-14 08:39:00|4565.37|4565.37|4565.37|4565.37|4565.37|4565.37|4565.37|4565.37|0
1631608850000|2021-09-14 08:40:50|4564.13|4564.13|4564.13|4564.13|4565.37|4565.37|4564.13|4564.13|0
1631608860000|2021-09-14 08:41:00|4562.89|4562.89|4562.89|4562.89|4562.89|4562.89|4562.89|4562.89|0
1631608990000|2021-09-14 08:43:10|4562.55|4562.55|4562.55|4562.55|4562.55|4562.55|4562.55|4562.55|0
1631609080000|2021-09-14 08:44:40|4563.79|4563.79|4563.79|4563.79|4563.79|4563.79|4563.79|4563.79|0
1631609220000|2021-09-14 08:47:00|4562.55|4562.55|4562.55|4562.55|4562.55|4562.55|4562.55|4562.55|0
1631609260000|2021-09-14 08:47:40|4562.3|4562.3|4562.04|4562.04|4562.3|4562.3|4562.04|4562.04|0
1631609270000|2021-09-14 08:47:50|4562.17|4562.17|4562.17|4562.17|4562.17|4562.17|4562.17|4562.17|0
1631609280000|2021-09-14 08:48:00|4562.04|4562.04|4562.04|4562.04|4562.04|4562.04|4562.04|4562.04|0
1631609320000|2021-09-14 08:48:40|4563.28|4563.28|4563.28|4563.28|4563.28|4563.28|4563.28|4563.28|0
1631609370000|2021-09-14 08:49:30|4562.9|4562.9|4562.9|4562.9|4562.9|4562.9|4562.9|4562.9|0
1631609400000|2021-09-14 08:50:00|4562.65|4562.65|4561.41|4561.41|4562.65|4562.65|4561.41|4561.41|0
1631609410000|2021-09-14 08:50:10|4562.65|4562.65|4562.65|4562.65|4562.65|4562.65|4562.65|4562.65|0
1631609440000|2021-09-14 08:50:40|4563.89|4563.89|4564.14|4564.14|4564.14|4564.14|4563.89|4563.89|0
1631609490000|2021-09-14 08:51:30|4564.27|4564.27|4564.27|4564.27|4564.27|4564.27|4564.27|4564.27|0
1631609520000|2021-09-14 08:52:00|4563.03|4563.03|4563.03|4563.03|4563.03|4563.03|4563.03|4563.03|0
1631609560000|2021-09-14 08:52:40|4562.9|4562.9|4562.9|4562.9|4562.9|4562.9|4562.9|4562.9|0
1631609640000|2021-09-14 08:54:00|4561.66|4561.66|4561.66|4561.66|4561.66|4561.66|4561.66|4561.66|0
1631609650000|2021-09-14 08:54:10|4561.79|4561.79|4561.79|4561.79|4561.79|4561.79|4561.79|4561.79|0
1631609660000|2021-09-14 08:54:20|4561.54|4561.54|4561.54|4561.54|4561.54|4561.54|4561.54|4561.54|0
1631609680000|2021-09-14 08:54:40|4561.66|4561.66|4561.66|4561.66|4561.66|4561.66|4561.66|4561.66|0
1631609710000|2021-09-14 08:55:10|4562.9|4562.9|4564.14|4564.14|4564.14|4564.14|4562.9|4562.9|0
1631609780000|2021-09-14 08:56:20|4564.01|4564.01|4564.01|4564.01|4564.01|4564.01|4564.01|4564.01|0
1631609800000|2021-09-14 08:56:40|4565.25|4565.25|4567.73|4567.73|4567.73|4567.73|4565.25|4565.25|0
1631609810000|2021-09-14 08:56:50|4567.99|4567.99|4568.24|4568.24|4568.24|4568.24|4567.99|4567.99|0
1631609820000|2021-09-14 08:57:00|4568.11|4568.11|4568.11|4568.11|4568.11|4568.11|4568.11|4568.11|0
1631609830000|2021-09-14 08:57:10|4568.24|4568.24|4568.24|4568.24|4568.24|4568.24|4568.24|4568.24|0
1631609840000|2021-09-14 08:57:20|4571.96|4571.96|4570.72|4570.72|4571.96|4571.96|4570.72|4570.72|0
1631609890000|2021-09-14 08:58:10|4570.59|4570.59|4570.59|4570.59|4570.59|4570.59|4570.59|4570.59|0
1631609910000|2021-09-14 08:58:30|4570.72|4570.72|4571.96|4571.96|4571.96|4571.96|4570.72|4570.72|0
1631609990000|2021-09-14 08:59:50|4571.83|4571.83|4571.7|4571.7|4571.83|4571.83|4571.7|4571.7|0
1631610000000|2021-09-14 09:00:00|4571.83|4571.83|4573.07|4573.07|4573.07|4573.07|4571.83|4571.83|0
1631610010000|2021-09-14 09:00:10|4573.24|4573.24|4573.24|4573.24|4573.24|4573.24|4573.24|4573.24|0
1631610040000|2021-09-14 09:00:40|4573.62|4573.62|4573.49|4573.49|4573.62|4573.62|4573.49|4573.49|0
1631610050000|2021-09-14 09:00:50|4574.73|4574.73|4574.73|4574.73|4574.73|4574.73|4574.73|4574.73|0
1631610090000|2021-09-14 09:01:30|4574.61|4574.61|4574.61|4574.61|4574.61|4574.61|4574.61|4574.61|0
1631610110000|2021-09-14 09:01:50|4574.48|4574.48|4574.48|4574.48|4574.48|4574.48|4574.48|4574.48|0
1631610170000|2021-09-14 09:02:50|4572|4572|4572|4572|4572|4572|4572|4572|0
1631610200000|2021-09-14 09:03:20|4571.62|4571.62|4571.62|4571.62|4571.62|4571.62|4571.62|4571.62|0
1631610230000|2021-09-14 09:03:50|4571.37|4571.37|4571.24|4571.24|4571.37|4571.37|4571.24|4571.24|0
1631610240000|2021-09-14 09:04:00|4570|4570|4570|4570|4570|4570|4570|4570|0
1631610400000|2021-09-14 09:06:40|4568.76|4568.76|4568.76|4568.76|4568.76|4568.76|4568.76|4568.76|0
1631610420000|2021-09-14 09:07:00|4569.01|4569.01|4569.01|4569.01|4569.01|4569.01|4569.01|4569.01|0
1631610430000|2021-09-14 09:07:10|4567.78|4567.78|4567.78|4567.78|4567.78|4567.78|4567.78|4567.78|0
1631610490000|2021-09-14 09:08:10|4569.01|4569.01|4570.25|4570.25|4570.25|4570.25|4569.01|4569.01|0
1631610500000|2021-09-14 09:08:20|4571.49|4571.49|4572.73|4572.73|4572.73|4572.73|4571.49|4571.49|0
1631610530000|2021-09-14 09:08:50|4571.49|4571.49|4571.37|4571.37|4571.49|4571.49|4571.37|4571.37|0
1631610550000|2021-09-14 09:09:10|4571.24|4571.24|4571.24|4571.24|4571.24|4571.24|4571.24|4571.24|0
1631610610000|2021-09-14 09:10:10|4570|4570|4568.76|4568.76|4570|4570|4568.76|4568.76|0
1631610660000|2021-09-14 09:11:00|4569.01|4569.01|4568.38|4568.38|4569.14|4569.14|4568.38|4568.38|0
1631610680000|2021-09-14 09:11:20|4568.72|4568.72|4568.72|4568.72|4568.72|4568.72|4568.72|4568.72|0
1631610690000|2021-09-14 09:11:30|4569.96|4569.96|4569.96|4569.96|4569.96|4569.96|4569.96|4569.96|0
1631610720000|2021-09-14 09:12:00|4571.2|4571.2|4569.96|4569.96|4571.2|4571.2|4569.96|4569.96|0
1631610730000|2021-09-14 09:12:10|4570.13|4570.13|4570.13|4570.13|4570.13|4570.13|4570.13|4570.13|0
1631610780000|2021-09-14 09:13:00|4569.75|4569.75|4569.75|4569.75|4569.75|4569.75|4569.75|4569.75|0
1631610810000|2021-09-14 09:13:30|4569.62|4569.62|4569.62|4569.62|4569.62|4569.62|4569.62|4569.62|0
1631610830000|2021-09-14 09:13:50|4570.86|4570.86|4573.34|4573.34|4573.34|4573.34|4570.86|4570.86|0
1631610890000|2021-09-14 09:14:50|4573.59|4573.59|4573.72|4573.72|4573.72|4573.72|4573.59|4573.59|0
1631610910000|2021-09-14 09:15:10|4573.85|4573.85|4573.85|4573.85|4573.85|4573.85|4573.85|4573.85|0
1631610920000|2021-09-14 09:15:20|4574.1|4574.1|4574.1|4574.1|4574.1|4574.1|4574.1|4574.1|0
1631610950000|2021-09-14 09:15:50|4571.62|4571.62|4571.62|4571.62|4571.62|4571.62|4571.62|4571.62|0
1631610970000|2021-09-14 09:16:10|4572|4572|4572|4572|4572|4572|4572|4572|0
1631610980000|2021-09-14 09:16:20|4570.76|4570.76|4570.76|4570.76|4570.76|4570.76|4570.76|4570.76|0
1631611000000|2021-09-14 09:16:40|4572|4572|4572|4572|4572|4572|4572|4572|0
1631611010000|2021-09-14 09:16:50|4572.17|4572.17|4572.43|4572.43|4572.43|4572.43|4572.17|4572.17|0
1631611020000|2021-09-14 09:17:00|4572.26|4572.26|4572.26|4572.26|4572.26|4572.26|4572.26|4572.26|0
1631611040000|2021-09-14 09:17:20|4572|4572|4572|4572|4572|4572|4572|4572|0
1631611070000|2021-09-14 09:17:50|4572.13|4572.13|4572.13|4572.13|4572.13|4572.13|4572.13|4572.13|0
1631611080000|2021-09-14 09:18:00|4574.61|4574.61|4576.96|4576.96|4577.09|4577.09|4574.61|4574.61|0
1631611160000|2021-09-14 09:19:20|4576.71|4576.71|4576.71|4576.71|4576.71|4576.71|4576.71|4576.71|0
1631611170000|2021-09-14 09:19:30|4576.58|4576.58|4576.45|4576.45|4576.58|4576.58|4576.45|4576.45|0
1631611180000|2021-09-14 09:19:40|4577.69|4577.69|4577.69|4577.69|4577.69|4577.69|4577.69|4577.69|0
1631611210000|2021-09-14 09:20:10|4576.45|4576.45|4576.45|4576.45|4576.45|4576.45|4576.45|4576.45|0
1631611260000|2021-09-14 09:21:00|4576.71|4576.71|4576.71|4576.71|4576.71|4576.71|4576.71|4576.71|0
1631611300000|2021-09-14 09:21:40|4576.96|4576.96|4577.09|4577.09|4577.09|4577.09|4576.96|4576.96|0
1631611310000|2021-09-14 09:21:50|4574.61|4574.61|4574.61|4574.61|4574.61|4574.61|4574.61|4574.61|0
1631611340000|2021-09-14 09:22:20|4574.48|4574.48|4574.48|4574.48|4574.48|4574.48|4574.48|4574.48|0
1631611400000|2021-09-14 09:23:20|4575.72|4575.72|4575.72|4575.72|4575.72|4575.72|4575.72|4575.72|0
1631611440000|2021-09-14 09:24:00|4575.47|4575.47|4571.49|4571.49|4575.47|4575.47|4571.49|4571.49|0
1631611450000|2021-09-14 09:24:10|4571.37|4571.37|4571.37|4571.37|4571.37|4571.37|4571.37|4571.37|0
1631611500000|2021-09-14 09:25:00|4571.24|4571.24|4571.24|4571.24|4571.24|4571.24|4571.24|4571.24|0
1631611530000|2021-09-14 09:25:30|4570|4570|4571.24|4571.24|4571.24|4571.24|4570|4570|0
1631611580000|2021-09-14 09:26:20|4572.48|4572.48|4572.48|4572.48|4572.48|4572.48|4572.48|4572.48|0
1631611610000|2021-09-14 09:26:50|4572.73|4572.73|4572.73|4572.73|4572.73|4572.73|4572.73|4572.73|0
1631611680000|2021-09-14 09:28:00|4571.49|4571.49|4572.73|4572.73|4572.73|4572.73|4571.49|4571.49|0
1631611690000|2021-09-14 09:28:10|4572.61|4572.61|4572.61|4572.61|4572.61|4572.61|4572.61|4572.61|0
1631611760000|2021-09-14 09:29:20|4571.37|4571.37|4571.37|4571.37|4571.37|4571.37|4571.37|4571.37|0
1631611790000|2021-09-14 09:29:50|4572.61|4572.61|4572.35|4572.35|4572.61|4572.61|4572.35|4572.35|0
1631611800000|2021-09-14 09:30:00|4572.18|4572.18|4572.18|4572.18|4572.18|4572.18|4572.18|4572.18|0
1631611880000|2021-09-14 09:31:20|4570.94|4570.94|4570.94|4570.94|4570.94|4570.94|4570.94|4570.94|0
1631611960000|2021-09-14 09:32:40|4571.07|4571.07|4571.07|4571.07|4571.07|4571.07|4571.07|4571.07|0
1631611990000|2021-09-14 09:33:10|4569.83|4569.83|4571.07|4571.07|4571.07|4571.07|4569.83|4569.83|0
1631612000000|2021-09-14 09:33:20|4570.94|4570.94|4570.94|4570.94|4570.94|4570.94|4570.94|4570.94|0
1631612050000|2021-09-14 09:34:10|4570.56|4570.56|4570.56|4570.56|4570.56|4570.56|4570.56|4570.56|0
1631612130000|2021-09-14 09:35:30|4569.32|4569.32|4569.32|4569.32|4569.32|4569.32|4569.32|4569.32|0
1631612140000|2021-09-14 09:35:40|4568.98|4568.98|4568.81|4568.81|4568.98|4568.98|4568.81|4568.81|0
1631612180000|2021-09-14 09:36:20|4568.68|4568.68|4568.68|4568.68|4568.68|4568.68|4568.68|4568.68|0
1631612190000|2021-09-14 09:36:30|4567.45|4567.45|4567.45|4567.45|4567.45|4567.45|4567.45|4567.45|0
1631612230000|2021-09-14 09:37:10|4567.7|4567.7|4567.57|4567.57|4567.7|4567.7|4567.57|4567.57|0
1631612240000|2021-09-14 09:37:20|4568.81|4568.81|4568.81|4568.81|4568.81|4568.81|4568.81|4568.81|0
1631612340000|2021-09-14 09:39:00|4568.56|4568.56|4568.56|4568.56|4568.56|4568.56|4568.56|4568.56|0
1631612380000|2021-09-14 09:39:40|4568.68|4568.68|4568.68|4568.68|4568.68|4568.68|4568.68|4568.68|0
1631612430000|2021-09-14 09:40:30|4567.45|4567.45|4567.45|4567.45|4567.45|4567.45|4567.45|4567.45|0
1631612440000|2021-09-14 09:40:40|4567.79|4567.79|4567.79|4567.79|4567.79|4567.79|4567.79|4567.79|0
1631612450000|2021-09-14 09:40:50|4566.55|4566.55|4566.55|4566.55|4566.55|4566.55|4566.55|4566.55|0
1631612470000|2021-09-14 09:41:10|4566.17|4566.17|4566.17|4566.17|4566.17|4566.17|4566.17|4566.17|0
1631612480000|2021-09-14 09:41:20|4563.69|4563.69|4563.69|4563.69|4563.69|4563.69|4563.69|4563.69|0
1631612520000|2021-09-14 09:42:00|4562.45|4562.45|4562.45|4562.45|4562.45|4562.45|4562.45|4562.45|0
1631612530000|2021-09-14 09:42:10|4562.57|4562.57|4562.57|4562.57|4562.57|4562.57|4562.57|4562.57|0
1631612610000|2021-09-14 09:43:30|4561.34|4561.34|4561.34|4561.34|4561.34|4561.34|4561.34|4561.34|0
1631612630000|2021-09-14 09:43:50|4562.57|4562.57|4562.57|4562.57|4562.57|4562.57|4562.57|4562.57|0
1631612730000|2021-09-14 09:45:30|4562.23|4562.23|4562.23|4562.23|4562.23|4562.23|4562.23|4562.23|0
1631612740000|2021-09-14 09:45:40|4562.06|4562.06|4562.06|4562.06|4562.06|4562.06|4562.06|4562.06|0
1631612790000|2021-09-14 09:46:30|4562.19|4562.19|4562.19|4562.19|4562.19|4562.19|4562.19|4562.19|0
1631612820000|2021-09-14 09:47:00|4563.43|4563.43|4563.43|4563.43|4563.43|4563.43|4563.43|4563.43|0
1631612830000|2021-09-14 09:47:10|4563.3|4563.3|4563.3|4563.3|4563.3|4563.3|4563.3|4563.3|0
1631612840000|2021-09-14 09:47:20|4563.18|4563.18|4563.18|4563.18|4563.18|4563.18|4563.18|4563.18|0
1631612850000|2021-09-14 09:47:30|4563.56|4563.56|4563.56|4563.56|4563.56|4563.56|4563.56|4563.56|0
1631612880000|2021-09-14 09:48:00|4563.68|4563.68|4563.68|4563.68|4563.68|4563.68|4563.68|4563.68|0
1631612910000|2021-09-14 09:48:30|4563.51|4563.51|4563.51|4563.51|4563.51|4563.51|4563.51|4563.51|0
1631612930000|2021-09-14 09:48:50|4563.34|4563.34|4563.17|4563.17|4563.34|4563.34|4563.17|4563.17|0
1631612950000|2021-09-14 09:49:10|4563.3|4563.3|4563.3|4563.3|4563.3|4563.3|4563.3|4563.3|0
1631612970000|2021-09-14 09:49:30|4564.53|4564.53|4564.53|4564.53|4564.53|4564.53|4564.53|4564.53|0
1631613000000|2021-09-14 09:50:00|4564.41|4564.41|4564.41|4564.41|4564.41|4564.41|4564.41|4564.41|0
1631613040000|2021-09-14 09:50:40|4563.17|4563.17|4563.17|4563.17|4563.17|4563.17|4563.17|4563.17|0
1631613050000|2021-09-14 09:50:50|4563.8|4563.8|4563.8|4563.8|4563.8|4563.8|4563.8|4563.8|0
1631613090000|2021-09-14 09:51:30|4563.68|4563.68|4563.68|4563.68|4563.68|4563.68|4563.68|4563.68|0
1631613100000|2021-09-14 09:51:40|4563.8|4563.8|4563.8|4563.8|4563.8|4563.8|4563.8|4563.8|0
1631613250000|2021-09-14 09:54:10|4562.56|4562.56|4562.56|4562.56|4562.56|4562.56|4562.56|4562.56|0
1631613270000|2021-09-14 09:54:30|4562.69|4562.69|4562.69|4562.69|4562.69|4562.69|4562.69|4562.69|0
1631613280000|2021-09-14 09:54:40|4561.45|4561.45|4561.45|4561.45|4561.45|4561.45|4561.45|4561.45|0
1631613380000|2021-09-14 09:56:20|4561.71|4561.71|4561.71|4561.71|4561.71|4561.71|4561.71|4561.71|0
1631613420000|2021-09-14 09:57:00|4562.09|4562.09|4562.09|4562.09|4562.09|4562.09|4562.09|4562.09|0
1631613450000|2021-09-14 09:57:30|4563.33|4563.33|4563.33|4563.33|4563.33|4563.33|4563.33|4563.33|0
1631613460000|2021-09-14 09:57:40|4563.2|4563.2|4564.44|4564.44|4564.44|4564.44|4563.2|4563.2|0
1631613470000|2021-09-14 09:57:50|4566.92|4566.92|4566.92|4566.92|4566.92|4566.92|4566.92|4566.92|0
1631613490000|2021-09-14 09:58:10|4567.04|4567.04|4567.04|4567.04|4567.04|4567.04|4567.04|4567.04|0
1631613600000|2021-09-14 10:00:00|4567.17|4567.17|4567.3|4567.3|4567.3|4567.3|4567.04|4567.04|0
1631613610000|2021-09-14 10:00:10|4567.42|4567.42|4567.55|4567.55|4567.55|4567.55|4567.42|4567.42|0
1631613620000|2021-09-14 10:00:20|4567.42|4567.42|4571.14|4571.14|4571.14|4571.14|4567.42|4567.42|0
1631613680000|2021-09-14 10:01:20|4569.9|4569.9|4568.66|4568.66|4569.9|4569.9|4568.66|4568.66|0
1631613750000|2021-09-14 10:02:30|4569.9|4569.9|4569.9|4569.9|4569.9|4569.9|4569.9|4569.9|0
1631613790000|2021-09-14 10:03:10|4571.14|4571.14|4571.14|4571.14|4571.14|4571.14|4571.14|4571.14|0
1631613820000|2021-09-14 10:03:40|4571.27|4571.27|4571.27|4571.27|4571.27|4571.27|4571.27|4571.27|0
1631613840000|2021-09-14 10:04:00|4571.52|4571.52|4571.52|4571.52|4571.52|4571.52|4571.52|4571.52|0
1631613890000|2021-09-14 10:04:50|4572.76|4572.76|4572.76|4572.76|4572.76|4572.76|4572.76|4572.76|0
1631613910000|2021-09-14 10:05:10|4574|4574|4574|4574|4574|4574|4574|4574|0
1631613930000|2021-09-14 10:05:30|4573.62|4573.62|4573.62|4573.62|4573.62|4573.62|4573.62|4573.62|0
1631613960000|2021-09-14 10:06:00|4573.75|4573.75|4573.75|4573.75|4573.75|4573.75|4573.75|4573.75|0
1631613980000|2021-09-14 10:06:20|4574.09|4574.09|4574.09|4574.09|4574.09|4574.09|4574.09|4574.09|0
1631614020000|2021-09-14 10:07:00|4573.96|4573.96|4573.96|4573.96|4573.96|4573.96|4573.96|4573.96|0
1631614090000|2021-09-14 10:08:10|4574.09|4574.09|4574.09|4574.09|4574.09|4574.09|4574.09|4574.09|0
1631614100000|2021-09-14 10:08:20|4574.21|4574.21|4574.21|4574.21|4574.21|4574.21|4574.21|4574.21|0
1631614160000|2021-09-14 10:09:20|4574.09|4574.09|4574.09|4574.09|4574.09|4574.09|4574.09|4574.09|0
1631614200000|2021-09-14 10:10:00|4573.96|4573.96|4573.96|4573.96|4573.96|4573.96|4573.96|4573.96|0
1631614240000|2021-09-14 10:10:40|4574.09|4574.09|4574.21|4574.21|4574.21|4574.21|4574.09|4574.09|0
1631614290000|2021-09-14 10:11:30|4571.74|4571.74|4571.74|4571.74|4571.74|4571.74|4571.74|4571.74|0
1631614310000|2021-09-14 10:11:50|4571.61|4571.61|4571.61|4571.61|4571.61|4571.61|4571.61|4571.61|0
1631614320000|2021-09-14 10:12:00|4569.13|4569.13|4569.13|4569.13|4569.13|4569.13|4569.13|4569.13|0
1631614340000|2021-09-14 10:12:20|4569.26|4569.26|4569.26|4569.26|4569.26|4569.26|4569.26|4569.26|0
1631614350000|2021-09-14 10:12:30|4568.02|4568.02|4568.02|4568.02|4568.02|4568.02|4568.02|4568.02|0
1631614360000|2021-09-14 10:12:40|4569.26|4569.26|4569.26|4569.26|4569.26|4569.26|4569.26|4569.26|0
1631614390000|2021-09-14 10:13:10|4570.5|4570.5|4570.5|4570.5|4570.5|4570.5|4570.5|4570.5|0
1631614480000|2021-09-14 10:14:40|4569.26|4569.26|4569.26|4569.26|4569.26|4569.26|4569.26|4569.26|0
1631614750000|2021-09-14 10:19:10|4569.38|4569.38|4569.26|4569.26|4569.38|4569.38|4569.26|4569.26|0
1631614770000|2021-09-14 10:19:30|4569.13|4569.13|4569.13|4569.13|4569.13|4569.13|4569.13|4569.13|0
1631614820000|2021-09-14 10:20:20|4567.89|4567.89|4567.89|4567.89|4567.89|4567.89|4567.89|4567.89|0
1631614860000|2021-09-14 10:21:00|4569.13|4569.13|4569.13|4569.13|4569.13|4569.13|4569.13|4569.13|0
1631614970000|2021-09-14 10:22:50|4567.89|4567.89|4567.89|4567.89|4567.89|4567.89|4567.89|4567.89|0
1631615160000|2021-09-14 10:26:00|4568.02|4568.02|4567.89|4567.89|4568.02|4568.02|4567.89|4567.89|0
1631615190000|2021-09-14 10:26:30|4569.13|4569.13|4569.13|4569.13|4569.13|4569.13|4569.13|4569.13|0
1631615230000|2021-09-14 10:27:10|4569.26|4569.26|4569.26|4569.26|4569.26|4569.26|4569.26|4569.26|0
1631615260000|2021-09-14 10:27:40|4569.38|4569.38|4569.38|4569.38|4569.38|4569.38|4569.38|4569.38|0
1631615270000|2021-09-14 10:27:50|4569.9|4569.9|4569.73|4569.73|4569.9|4569.9|4569.73|4569.73|0
1631615340000|2021-09-14 10:29:00|4570.97|4570.97|4570.97|4570.97|4570.97|4570.97|4570.97|4570.97|0
1631615360000|2021-09-14 10:29:20|4570.84|4570.84|4570.97|4570.97|4570.97|4570.97|4570.84|4570.84|0
1631615430000|2021-09-14 10:30:30|4569.73|4569.73|4569.73|4569.73|4569.73|4569.73|4569.73|4569.73|0
1631615440000|2021-09-14 10:30:40|4569.56|4569.56|4569.56|4569.56|4569.56|4569.56|4569.56|4569.56|0
1631615490000|2021-09-14 10:31:30|4568.32|4568.32|4568.32|4568.32|4568.32|4568.32|4568.32|4568.32|0
1631615520000|2021-09-14 10:32:00|4569.56|4569.56|4569.56|4569.56|4569.56|4569.56|4569.56|4569.56|0
1631615540000|2021-09-14 10:32:20|4569.43|4569.43|4569.43|4569.43|4569.43|4569.43|4569.43|4569.43|0
1631615600000|2021-09-14 10:33:20|4569.3|4569.3|4569.43|4569.43|4569.43|4569.43|4569.3|4569.3|0
1631615830000|2021-09-14 10:37:10|4569.56|4569.56|4569.56|4569.56|4569.56|4569.56|4569.56|4569.56|0
1631615890000|2021-09-14 10:38:10|4569.43|4569.43|4569.43|4569.43|4569.43|4569.43|4569.43|4569.43|0
1631615900000|2021-09-14 10:38:20|4568.19|4568.19|4568.19|4568.19|4568.19|4568.19|4568.19|4568.19|0
1631615970000|2021-09-14 10:39:30|4569.43|4569.43|4569.43|4569.43|4569.43|4569.43|4569.43|4569.43|0
1631616000000|2021-09-14 10:40:00|4570.67|4570.67|4570.67|4570.67|4570.67|4570.67|4570.67|4570.67|0
1631616120000|2021-09-14 10:42:00|4571.91|4571.91|4570.8|4570.8|4571.91|4571.91|4570.67|4570.67|0
1631616220000|2021-09-14 10:43:40|4570.67|4570.67|4570.67|4570.67|4570.67|4570.67|4570.67|4570.67|0
1631616240000|2021-09-14 10:44:00|4570.54|4570.54|4570.54|4570.54|4570.54|4570.54|4570.54|4570.54|0
1631616250000|2021-09-14 10:44:10|4569.3|4569.3|4569.3|4569.3|4569.3|4569.3|4569.3|4569.3|0
1631616260000|2021-09-14 10:44:20|4570.54|4570.54|4570.54|4570.54|4570.54|4570.54|4570.54|4570.54|0
1631616280000|2021-09-14 10:44:40|4569.3|4569.3|4569.3|4569.3|4569.3|4569.3|4569.3|4569.3|0
1631616330000|2021-09-14 10:45:30|4568.07|4568.07|4568.07|4568.07|4568.07|4568.07|4568.07|4568.07|0
1631616660000|2021-09-14 10:51:00|4566.83|4566.83|4566.83|4566.83|4566.83|4566.83|4566.83|4566.83|0
1631616730000|2021-09-14 10:52:10|4566.95|4566.95|4566.95|4566.95|4566.95|4566.95|4566.95|4566.95|0
1631616740000|2021-09-14 10:52:20|4568.19|4568.19|4568.19|4568.19|4568.19|4568.19|4566.95|4566.95|0
1631616760000|2021-09-14 10:52:40|4568.07|4568.07|4567.56|4567.56|4568.07|4568.07|4567.56|4567.56|0
1631616910000|2021-09-14 10:55:10|4567.43|4567.43|4567.43|4567.43|4567.43|4567.43|4567.43|4567.43|0
1631616960000|2021-09-14 10:56:00|4566.92|4566.92|4566.92|4566.92|4566.92|4566.92|4566.92|4566.92|0
1631617160000|2021-09-14 10:59:20|4567.05|4567.05|4567.3|4567.3|4567.3|4567.3|4567.05|4567.05|0
1631617220000|2021-09-14 11:00:20|4567.81|4567.81|4567.81|4567.81|4567.81|4567.81|4567.81|4567.81|0
1631617250000|2021-09-14 11:00:50|4567.94|4567.94|4568.07|4568.07|4568.07|4568.07|4567.94|4567.94|0
1631617310000|2021-09-14 11:01:50|4569.3|4569.3|4569.3|4569.3|4569.3|4569.3|4569.3|4569.3|0
1631617320000|2021-09-14 11:02:00|4566.83|4566.83|4566.83|4566.83|4566.83|4566.83|4566.83|4566.83|0
1631617420000|2021-09-14 11:03:40|4568.07|4568.07|4568.07|4568.07|4568.07|4568.07|4568.07|4568.07|0
1631617440000|2021-09-14 11:04:00|4566.83|4566.83|4566.83|4566.83|4566.83|4566.83|4566.83|4566.83|0
1631617450000|2021-09-14 11:04:10|4566.7|4566.7|4565.46|4565.46|4566.7|4566.7|4565.46|4565.46|0
1631617500000|2021-09-14 11:05:00|4566.7|4566.7|4566.7|4566.7|4566.7|4566.7|4566.7|4566.7|0
1631617540000|2021-09-14 11:05:40|4567.94|4567.94|4567.94|4567.94|4567.94|4567.94|4567.94|4567.94|0
1631617610000|2021-09-14 11:06:50|4566.7|4566.7|4566.7|4566.7|4566.7|4566.7|4566.7|4566.7|0
1631617660000|2021-09-14 11:07:40|4567.94|4567.94|4567.94|4567.94|4567.94|4567.94|4567.94|4567.94|0
1631617670000|2021-09-14 11:07:50|4569.18|4569.18|4569.18|4569.18|4569.18|4569.18|4569.18|4569.18|0
1631617680000|2021-09-14 11:08:00|4569.05|4569.05|4569.18|4569.18|4569.18|4569.18|4569.05|4569.05|0
1631617740000|2021-09-14 11:09:00|4566.7|4566.7|4566.7|4566.7|4566.7|4566.7|4566.7|4566.7|0
1631617750000|2021-09-14 11:09:10|4566.57|4566.57|4566.57|4566.57|4566.57|4566.57|4566.57|4566.57|0
1631617810000|2021-09-14 11:10:10|4566.45|4566.45|4566.45|4566.45|4566.45|4566.45|4566.45|4566.45|0
1631617910000|2021-09-14 11:11:50|4565.21|4565.21|4563.97|4563.97|4565.21|4565.21|4563.97|4563.97|0
1631617930000|2021-09-14 11:12:10|4564.22|4564.22|4564.22|4564.22|4564.22|4564.22|4564.22|4564.22|0
1631617980000|2021-09-14 11:13:00|4562.98|4562.98|4561.62|4561.62|4562.98|4562.98|4561.62|4561.62|0
1631618000000|2021-09-14 11:13:20|4561.74|4561.74|4561.87|4561.87|4561.87|4561.87|4561.74|4561.74|0
1631618050000|2021-09-14 11:14:10|4563.11|4563.11|4563.11|4563.11|4563.11|4563.11|4563.11|4563.11|0
1631618060000|2021-09-14 11:14:20|4563.24|4563.24|4563.24|4563.24|4563.24|4563.24|4563.24|4563.24|0
1631618100000|2021-09-14 11:15:00|4564.48|4564.48|4564.48|4564.48|4564.48|4564.48|4564.48|4564.48|0
1631618160000|2021-09-14 11:16:00|4564.22|4564.22|4564.22|4564.22|4564.22|4564.22|4564.22|4564.22|0
1631618170000|2021-09-14 11:16:10|4562.98|4562.98|4562.98|4562.98|4562.98|4562.98|4562.98|4562.98|0
1631618280000|2021-09-14 11:18:00|4564.22|4564.22|4564.22|4564.22|4564.22|4564.22|4564.22|4564.22|0
1631618320000|2021-09-14 11:18:40|4564.48|4564.48|4564.48|4564.48|4564.48|4564.48|4564.48|4564.48|0
1631618330000|2021-09-14 11:18:50|4564.35|4564.35|4564.35|4564.35|4564.35|4564.35|4564.35|4564.35|0
1631618340000|2021-09-14 11:19:00|4564.18|4564.18|4564.18|4564.18|4564.18|4564.18|4564.18|4564.18|0
1631618380000|2021-09-14 11:19:40|4564.01|4564.01|4564.01|4564.01|4564.01|4564.01|4564.01|4564.01|0
1631618390000|2021-09-14 11:19:50|4563.84|4563.84|4563.84|4563.84|4563.84|4563.84|4563.84|4563.84|0
1631618400000|2021-09-14 11:20:00|4563.67|4563.67|4563.67|4563.67|4563.67|4563.67|4563.67|4563.67|0
1631618500000|2021-09-14 11:21:40|4562.43|4562.43|4558.71|4558.71|4562.43|4562.43|4558.71|4558.71|0
1631618510000|2021-09-14 11:21:50|4558.58|4558.58|4558.58|4558.58|4558.58|4558.58|4558.58|4558.58|0
1631618720000|2021-09-14 11:25:20|4559.82|4559.82|4558.58|4558.58|4559.82|4559.82|4558.58|4558.58|0
1631618750000|2021-09-14 11:25:50|4557.34|4557.34|4556.1|4556.1|4557.34|4557.34|4556.1|4556.1|0
1631618760000|2021-09-14 11:26:00|4554.86|4554.86|4553.63|4553.63|4554.86|4554.86|4553.63|4553.63|0
1631618770000|2021-09-14 11:26:10|4554.86|4554.86|4553.63|4553.63|4554.86|4554.86|4553.63|4553.63|0
1631618780000|2021-09-14 11:26:20|4554.86|4554.86|4555.12|4555.12|4555.12|4555.12|4554.86|4554.86|0
1631618790000|2021-09-14 11:26:30|4556.36|4556.36|4556.36|4556.36|4556.36|4556.36|4556.36|4556.36|0
1631618820000|2021-09-14 11:27:00|4555.12|4555.12|4555.12|4555.12|4555.12|4555.12|4555.12|4555.12|0
1631618870000|2021-09-14 11:27:50|4556.36|4556.36|4556.36|4556.36|4556.36|4556.36|4556.36|4556.36|0
1631618910000|2021-09-14 11:28:30|4556.23|4556.23|4556.23|4556.23|4556.23|4556.23|4556.23|4556.23|0
1631618930000|2021-09-14 11:28:50|4554.99|4554.99|4554.99|4554.99|4554.99|4554.99|4554.99|4554.99|0
1631618940000|2021-09-14 11:29:00|4554.86|4554.86|4554.36|4554.36|4554.86|4554.86|4554.36|4554.36|0
1631619010000|2021-09-14 11:30:10|4553.98|4553.98|4553.98|4553.98|4553.98|4553.98|4553.98|4553.98|0
1631619170000|2021-09-14 11:32:50|4555.22|4555.22|4555.22|4555.22|4555.22|4555.22|4555.22|4555.22|0
1631619260000|2021-09-14 11:34:20|4555.47|4555.47|4555.47|4555.47|4555.47|4555.47|4555.47|4555.47|0
1631619280000|2021-09-14 11:34:40|4554.23|4554.23|4554.23|4554.23|4554.23|4554.23|4554.23|4554.23|0
1631619340000|2021-09-14 11:35:40|4552.99|4552.99|4546.79|4546.79|4552.99|4552.99|4546.79|4546.79|0
1631619350000|2021-09-14 11:35:50|4548.03|4548.03|4548.03|4548.03|4548.03|4548.03|4548.03|4548.03|0
1631619380000|2021-09-14 11:36:20|4546.79|4546.79|4548.03|4548.03|4548.03|4548.03|4546.79|4546.79|0
1631619390000|2021-09-14 11:36:30|4548.16|4548.16|4548.16|4548.16|4548.16|4548.16|4548.16|4548.16|0
1631619430000|2021-09-14 11:37:10|4546.92|4546.92|4546.92|4546.92|4546.92|4546.92|4546.92|4546.92|0
1631619490000|2021-09-14 11:38:10|4545.68|4545.68|4544.44|4544.44|4545.68|4545.68|4544.44|4544.44|0
1631619510000|2021-09-14 11:38:30|4546.92|4546.92|4546.92|4546.92|4546.92|4546.92|4546.92|4546.92|0
1631619520000|2021-09-14 11:38:40|4546.79|4546.79|4546.67|4546.67|4546.79|4546.79|4546.67|4546.67|0
1631619570000|2021-09-14 11:39:30|4545.43|4545.43|4545.43|4545.43|4545.43|4545.43|4545.43|4545.43|0
1631619600000|2021-09-14 11:40:00|4545.68|4545.68|4545.68|4545.68|4545.68|4545.68|4545.68|4545.68|0
1631619630000|2021-09-14 11:40:30|4545.81|4545.81|4545.81|4545.81|4545.81|4545.81|4545.81|4545.81|0
1631619690000|2021-09-14 11:41:30|4545.47|4545.47|4545.47|4545.47|4545.47|4545.47|4545.47|4545.47|0
1631619700000|2021-09-14 11:41:40|4546.7|4546.7|4546.7|4546.7|4546.7|4546.7|4546.7|4546.7|0
1631619710000|2021-09-14 11:41:50|4546.58|4546.58|4546.45|4546.45|4546.58|4546.58|4546.45|4546.45|0
1631619730000|2021-09-14 11:42:10|4546.58|4546.58|4546.58|4546.58|4546.58|4546.58|4546.58|4546.58|0
1631619750000|2021-09-14 11:42:30|4547.82|4547.82|4547.82|4547.82|4547.82|4547.82|4547.82|4547.82|0
1631619860000|2021-09-14 11:44:20|4549.06|4549.06|4549.06|4549.06|4549.06|4549.06|4549.06|4549.06|0
1631619900000|2021-09-14 11:45:00|4548.93|4548.93|4548.93|4548.93|4548.93|4548.93|4548.93|4548.93|0
1631619930000|2021-09-14 11:45:30|4547.69|4547.69|4547.69|4547.69|4547.69|4547.69|4547.69|4547.69|0
1631620000000|2021-09-14 11:46:40|4547.44|4547.44|4547.31|4547.31|4547.44|4547.44|4547.31|4547.31|0
1631620020000|2021-09-14 11:47:00|4547.56|4547.56|4547.44|4547.44|4547.56|4547.56|4547.44|4547.44|0
1631620070000|2021-09-14 11:47:50|4546.2|4546.2|4546.2|4546.2|4546.2|4546.2|4546.2|4546.2|0
1631620090000|2021-09-14 11:48:10|4546.07|4546.07|4546.32|4546.32|4546.32|4546.32|4546.07|4546.07|0
1631620160000|2021-09-14 11:49:20|4545.94|4545.94|4545.94|4545.94|4545.94|4545.94|4545.94|4545.94|0
1631620210000|2021-09-14 11:50:10|4545.77|4545.77|4545.77|4545.77|4545.77|4545.77|4545.77|4545.77|0
1631620220000|2021-09-14 11:50:20|4542.06|4542.06|4542.06|4542.06|4542.06|4542.06|4542.06|4542.06|0
1631620260000|2021-09-14 11:51:00|4540.82|4540.82|4540.65|4540.65|4540.82|4540.82|4540.65|4540.65|0
1631620270000|2021-09-14 11:51:10|4540.52|4540.52|4540.65|4540.65|4540.65|4540.65|4540.52|4540.52|0
1631620330000|2021-09-14 11:52:10|4540.77|4540.77|4540.77|4540.77|4540.77|4540.77|4540.77|4540.77|0
1631620340000|2021-09-14 11:52:20|4542.01|4542.01|4542.01|4542.01|4542.01|4542.01|4542.01|4542.01|0
1631620360000|2021-09-14 11:52:40|4540.77|4540.77|4540.77|4540.77|4540.77|4540.77|4540.77|4540.77|0
1631620390000|2021-09-14 11:53:10|4539.53|4539.53|4539.53|4539.53|4539.53|4539.53|4539.53|4539.53|0
1631620510000|2021-09-14 11:55:10|4538.29|4538.29|4538.29|4538.29|4538.29|4538.29|4538.29|4538.29|0
1631620520000|2021-09-14 11:55:20|4538.55|4538.55|4538.42|4538.42|4538.55|4538.55|4538.42|4538.42|0
1631620570000|2021-09-14 11:56:10|4539.66|4539.66|4539.66|4539.66|4539.66|4539.66|4539.66|4539.66|0
1631620610000|2021-09-14 11:56:50|4540.9|4540.9|4540.9|4540.9|4540.9|4540.9|4540.9|4540.9|0
1631620680000|2021-09-14 11:58:00|4540.65|4540.65|4540.65|4540.65|4540.65|4540.65|4540.65|4540.65|0
1631620750000|2021-09-14 11:59:10|4541.89|4541.89|4541.89|4541.89|4541.89|4541.89|4541.89|4541.89|0
1631620760000|2021-09-14 11:59:20|4540.65|4540.65|4540.65|4540.65|4540.65|4540.65|4540.65|4540.65|0
1631620800000|2021-09-14 12:00:00|4540.3|4540.3|4540.3|4540.3|4540.3|4540.3|4540.3|4540.3|0
1631620830000|2021-09-14 12:00:30|4540.43|4540.43|4540.43|4540.43|4540.43|4540.43|4540.43|4540.43|0
1631620840000|2021-09-14 12:00:40|4540.56|4540.56|4540.56|4540.56|4540.56|4540.56|4540.56|4540.56|0
1631620890000|2021-09-14 12:01:30|4541.79|4541.79|4540.68|4540.68|4541.79|4541.79|4540.56|4540.56|0
1631620920000|2021-09-14 12:02:00|4541.92|4541.92|4541.92|4541.92|4541.92|4541.92|4541.92|4541.92|0
1631620950000|2021-09-14 12:02:30|4542.27|4542.27|4542.27|4542.27|4542.27|4542.27|4542.27|4542.27|0
1631620960000|2021-09-14 12:02:40|4542.39|4542.39|4542.39|4542.39|4542.39|4542.39|4542.39|4542.39|0
1631620970000|2021-09-14 12:02:50|4541.15|4541.15|4541.15|4541.15|4541.15|4541.15|4541.15|4541.15|0
1631621010000|2021-09-14 12:03:30|4542.39|4542.39|4542.39|4542.39|4542.39|4542.39|4542.39|4542.39|0
1631621020000|2021-09-14 12:03:40|4542.52|4542.52|4542.52|4542.52|4542.52|4542.52|4542.52|4542.52|0
1631621070000|2021-09-14 12:04:30|4543.76|4543.76|4543.76|4543.76|4543.76|4543.76|4543.76|4543.76|0
1631621090000|2021-09-14 12:04:50|4542.52|4542.52|4541.28|4541.28|4542.52|4542.52|4541.28|4541.28|0
1631621110000|2021-09-14 12:05:10|4541.15|4541.15|4541.15|4541.15|4541.15|4541.15|4541.15|4541.15|0
1631621200000|2021-09-14 12:06:40|4539.91|4539.91|4539.91|4539.91|4539.91|4539.91|4539.91|4539.91|0
1631621210000|2021-09-14 12:06:50|4540.04|4540.04|4540.17|4540.17|4540.17|4540.17|4540.04|4540.04|0
1631621240000|2021-09-14 12:07:20|4538.93|4538.93|4538.93|4538.93|4538.93|4538.93|4538.93|4538.93|0
1631621250000|2021-09-14 12:07:30|4538.8|4538.8|4538.8|4538.8|4538.8|4538.8|4538.8|4538.8|0
1631621290000|2021-09-14 12:08:10|4538.68|4538.68|4538.68|4538.68|4538.68|4538.68|4538.68|4538.68|0
1631621330000|2021-09-14 12:08:50|4538.8|4538.8|4538.8|4538.8|4538.8|4538.8|4538.8|4538.8|0
1631621390000|2021-09-14 12:09:50|4540.04|4540.04|4538.8|4538.8|4540.04|4540.04|4538.8|4538.8|0
1631621410000|2021-09-14 12:10:10|4538.68|4538.68|4538.68|4538.68|4538.68|4538.68|4538.68|4538.68|0
1631621480000|2021-09-14 12:11:20|4538.8|4538.8|4538.8|4538.8|4538.8|4538.8|4538.8|4538.8|0
1631621810000|2021-09-14 12:16:50|4540.04|4540.04|4540.04|4540.04|4540.04|4540.04|4540.04|4540.04|0
1631621910000|2021-09-14 12:18:30|4538.8|4538.8|4538.8|4538.8|4538.8|4538.8|4538.8|4538.8|0
1631621970000|2021-09-14 12:19:30|4540.04|4540.04|4540.04|4540.04|4540.04|4540.04|4540.04|4540.04|0
1631622020000|2021-09-14 12:20:20|4540.17|4540.17|4540.3|4540.3|4540.3|4540.3|4540.17|4540.17|0
1631622030000|2021-09-14 12:20:30|4540.42|4540.42|4540.42|4540.42|4540.42|4540.42|4540.42|4540.42|0
1631622040000|2021-09-14 12:20:40|4540.55|4540.55|4540.68|4540.68|4540.68|4540.68|4540.55|4540.55|0
1631622050000|2021-09-14 12:20:50|4540.8|4540.8|4540.8|4540.8|4540.8|4540.8|4540.8|4540.8|0
1631622080000|2021-09-14 12:21:20|4539.56|4539.56|4539.56|4539.56|4539.56|4539.56|4539.56|4539.56|0
1631622140000|2021-09-14 12:22:20|4539.95|4539.95|4539.95|4539.95|4539.95|4539.95|4539.95|4539.95|0
1631622150000|2021-09-14 12:22:30|4539.82|4539.82|4538.93|4538.93|4539.82|4539.82|4538.93|4538.93|0
1631622190000|2021-09-14 12:23:10|4538.8|4538.8|4538.93|4538.93|4538.93|4538.93|4538.8|4538.8|0
1631622210000|2021-09-14 12:23:30|4541.41|4541.41|4541.41|4541.41|4541.41|4541.41|4541.41|4541.41|0
1631622220000|2021-09-14 12:23:40|4542.65|4542.65|4542.65|4542.65|4542.65|4542.65|4542.65|4542.65|0
1631622240000|2021-09-14 12:24:00|4541.41|4541.41|4540.17|4540.17|4541.41|4541.41|4540.17|4540.17|0
1631622270000|2021-09-14 12:24:30|4540.34|4540.34|4540.34|4540.34|4540.34|4540.34|4540.34|4540.34|0
1631622320000|2021-09-14 12:25:20|4540.47|4540.47|4540.34|4540.34|4540.47|4540.47|4540.34|4540.34|0
1631622350000|2021-09-14 12:25:50|4540.47|4540.47|4540.47|4540.47|4540.47|4540.47|4540.47|4540.47|0
1631622360000|2021-09-14 12:26:00|4541.71|4541.71|4540.47|4540.47|4541.71|4541.71|4540.47|4540.47|0
1631622390000|2021-09-14 12:26:30|4539.23|4539.23|4539.23|4539.23|4539.23|4539.23|4539.23|4539.23|0
1631622420000|2021-09-14 12:27:00|4539.36|4539.36|4539.36|4539.36|4539.36|4539.36|4539.36|4539.36|0
1631622430000|2021-09-14 12:27:10|4540.59|4540.59|4540.59|4540.59|4540.59|4540.59|4540.59|4540.59|0
1631622440000|2021-09-14 12:27:20|4541.83|4541.83|4543.07|4543.07|4543.07|4543.07|4541.83|4541.83|0
1631622450000|2021-09-14 12:27:30|4544.31|4544.31|4544.31|4544.31|4544.31|4544.31|4544.31|4544.31|0
1631622460000|2021-09-14 12:27:40|4543.07|4543.07|4543.07|4543.07|4543.07|4543.07|4543.07|4543.07|0
1631622510000|2021-09-14 12:28:30|4543.2|4543.2|4543.2|4543.2|4543.2|4543.2|4543.2|4543.2|0
1631622520000|2021-09-14 12:28:40|4541.96|4541.96|4541.96|4541.96|4541.96|4541.96|4541.96|4541.96|0
1631622570000|2021-09-14 12:29:30|4542.13|4542.13|4542.13|4542.13|4542.13|4542.13|4542.13|4542.13|0
1631622580000|2021-09-14 12:29:40|4543.37|4543.37|4543.63|4543.63|4543.63|4543.63|4543.37|4543.37|0
1631622590000|2021-09-14 12:29:50|4542.39|4542.39|4542.39|4542.39|4542.39|4542.39|4542.39|4542.39|0
1631622600000|2021-09-14 12:30:00|4543.63|4543.63|4547.47|4547.47|4547.47|4547.47|4543.63|4543.63|0
1631622610000|2021-09-14 12:30:10|4548.71|4548.71|4548.71|4548.71|4548.71|4548.71|4548.71|4548.71|0
1631622620000|2021-09-14 12:30:20|4548.46|4548.46|4549.57|4549.57|4549.82|4549.82|4548.46|4548.46|0
1631622630000|2021-09-14 12:30:30|4549.82|4549.82|4550.93|4550.93|4550.93|4550.93|4549.7|4549.7|0
1631622640000|2021-09-14 12:30:40|4553.41|4553.41|4554.65|4554.65|4554.65|4554.65|4553.41|4553.41|0
1631622660000|2021-09-14 12:31:00|4555.89|4555.89|4556.02|4556.02|4556.02|4556.02|4555.89|4555.89|0
1631622670000|2021-09-14 12:31:10|4556.19|4556.19|4556.19|4556.19|4556.19|4556.19|4556.19|4556.19|0
1631622680000|2021-09-14 12:31:20|4556.06|4556.06|4556.06|4556.06|4556.06|4556.06|4556.06|4556.06|0
1631622690000|2021-09-14 12:31:30|4553.58|4553.58|4553.84|4553.84|4553.84|4553.84|4553.58|4553.58|0
1631622700000|2021-09-14 12:31:40|4552.6|4552.6|4552.6|4552.6|4552.6|4552.6|4552.6|4552.6|0
1631622720000|2021-09-14 12:32:00|4552.72|4552.72|4552.72|4552.72|4552.72|4552.72|4552.72|4552.72|0
1631622740000|2021-09-14 12:32:20|4555.2|4555.2|4555.89|4555.89|4555.89|4555.89|4555.2|4555.2|0
1631622760000|2021-09-14 12:32:40|4554.65|4554.65|4554.65|4554.65|4554.65|4554.65|4554.65|4554.65|0
1631622770000|2021-09-14 12:32:50|4553.41|4553.41|4552.04|4552.04|4553.41|4553.41|4552.04|4552.04|0
1631622800000|2021-09-14 12:33:20|4550.8|4550.8|4550.55|4550.55|4550.8|4550.8|4550.55|4550.55|0
1631622830000|2021-09-14 12:33:50|4550.17|4550.17|4550.17|4550.17|4550.17|4550.17|4550.17|4550.17|0
1631622840000|2021-09-14 12:34:00|4551.41|4551.41|4552.65|4552.65|4552.65|4552.65|4551.41|4551.41|0
1631622900000|2021-09-14 12:35:00|4553.89|4553.89|4555.13|4555.13|4555.13|4555.13|4553.89|4553.89|0
1631622960000|2021-09-14 12:36:00|4555.25|4555.25|4555.25|4555.25|4555.25|4555.25|4555.25|4555.25|0
1631622990000|2021-09-14 12:36:30|4557.73|4557.73|4557.98|4557.98|4557.98|4557.98|4557.73|4557.73|0
1631623000000|2021-09-14 12:36:40|4558.11|4558.11|4558.11|4558.11|4558.11|4558.11|4558.11|4558.11|0
1631623060000|2021-09-14 12:37:40|4557.98|4557.98|4557.98|4557.98|4557.98|4557.98|4557.98|4557.98|0
1631623110000|2021-09-14 12:38:30|4557.86|4557.86|4557.86|4557.86|4557.86|4557.86|4557.86|4557.86|0
1631623130000|2021-09-14 12:38:50|4557.6|4557.6|4557.6|4557.6|4557.6|4557.6|4557.6|4557.6|0
1631623140000|2021-09-14 12:39:00|4556.36|4556.36|4556.36|4556.36|4556.36|4556.36|4556.36|4556.36|0
1631623160000|2021-09-14 12:39:20|4555.98|4555.98|4556.11|4556.11|4556.11|4556.11|4555.98|4555.98|0
1631623170000|2021-09-14 12:39:30|4558.59|4558.59|4558.59|4558.59|4558.59|4558.59|4558.59|4558.59|0
1631623180000|2021-09-14 12:39:40|4559.83|4559.83|4558.84|4558.84|4559.83|4559.83|4558.59|4558.59|0
1631623260000|2021-09-14 12:41:00|4558.72|4558.72|4558.33|4558.33|4558.72|4558.72|4558.33|4558.33|0
1631623300000|2021-09-14 12:41:40|4559.57|4559.57|4559.57|4559.57|4559.57|4559.57|4559.57|4559.57|0
1631623320000|2021-09-14 12:42:00|4558.33|4558.33|4558.33|4558.33|4558.33|4558.33|4558.33|4558.33|0
1631623370000|2021-09-14 12:42:50|4557.1|4557.1|4557.1|4557.1|4557.1|4557.1|4557.1|4557.1|0
1631623450000|2021-09-14 12:44:10|4556.84|4556.84|4556.59|4556.59|4556.84|4556.84|4556.59|4556.59|0
1631623490000|2021-09-14 12:44:50|4555.35|4555.35|4555.22|4555.22|4555.35|4555.35|4555.22|4555.22|0
1631623560000|2021-09-14 12:46:00|4555.35|4555.35|4555.35|4555.35|4555.35|4555.35|4555.35|4555.35|0
1631623580000|2021-09-14 12:46:20|4555.86|4555.86|4555.86|4555.86|4555.86|4555.86|4555.86|4555.86|0
1631623600000|2021-09-14 12:46:40|4555.68|4555.68|4555.68|4555.68|4555.68|4555.68|4555.68|4555.68|0
1631623620000|2021-09-14 12:47:00|4555.3|4555.3|4555.3|4555.3|4555.3|4555.3|4555.3|4555.3|0
1631623660000|2021-09-14 12:47:40|4552.82|4552.82|4550.35|4550.35|4552.82|4552.82|4550.35|4550.35|0
1631623670000|2021-09-14 12:47:50|4551.59|4551.59|4551.59|4551.59|4551.59|4551.59|4551.59|4551.59|0
1631623740000|2021-09-14 12:49:00|4551.84|4551.84|4551.84|4551.84|4551.84|4551.84|4551.84|4551.84|0
1631623770000|2021-09-14 12:49:30|4551.97|4551.97|4552.09|4552.09|4552.09|4552.09|4551.97|4551.97|0
1631623800000|2021-09-14 12:50:00|4551.97|4551.97|4551.97|4551.97|4551.97|4551.97|4551.97|4551.97|0
1631623860000|2021-09-14 12:51:00|4551.71|4551.71|4551.71|4551.71|4551.71|4551.71|4551.71|4551.71|0
1631623880000|2021-09-14 12:51:20|4552.95|4552.95|4552.95|4552.95|4552.95|4552.95|4552.95|4552.95|0
1631623900000|2021-09-14 12:51:40|4553.08|4553.08|4553.08|4553.08|4553.08|4553.08|4553.08|4553.08|0
1631623910000|2021-09-14 12:51:50|4554.32|4554.32|4554.32|4554.32|4554.32|4554.32|4554.32|4554.32|0
1631624060000|2021-09-14 12:54:20|4554.19|4554.19|4554.19|4554.19|4554.19|4554.19|4554.19|4554.19|0
1631624100000|2021-09-14 12:55:00|4552.95|4552.95|4551.71|4551.71|4552.95|4552.95|4551.71|4551.71|0
1631624170000|2021-09-14 12:56:10|4551.59|4551.59|4551.59|4551.59|4551.59|4551.59|4551.59|4551.59|0
1631624220000|2021-09-14 12:57:00|4550.35|4550.35|4550.35|4550.35|4550.35|4550.35|4550.35|4550.35|0
1631624230000|2021-09-14 12:57:10|4550.47|4550.47|4550.47|4550.47|4550.47|4550.47|4550.47|4550.47|0
1631624250000|2021-09-14 12:57:30|4550.35|4550.35|4550.09|4550.09|4550.35|4550.35|4550.09|4550.09|0
1631624260000|2021-09-14 12:57:40|4550.35|4550.35|4550.35|4550.35|4550.35|4550.35|4550.35|4550.35|0
1631624280000|2021-09-14 12:58:00|4549.11|4549.11|4549.11|4549.11|4549.11|4549.11|4549.11|4549.11|0
1631624310000|2021-09-14 12:58:30|4548.98|4548.98|4548.98|4548.98|4548.98|4548.98|4548.98|4548.98|0
1631624370000|2021-09-14 12:59:30|4549.11|4549.11|4549.11|4549.11|4549.11|4549.11|4549.11|4549.11|0
1631624410000|2021-09-14 13:00:10|4548.98|4548.98|4548.98|4548.98|4548.98|4548.98|4548.98|4548.98|0
1631624420000|2021-09-14 13:00:20|4547.74|4547.74|4547.74|4547.74|4547.74|4547.74|4547.74|4547.74|0
1631624430000|2021-09-14 13:00:30|4548.98|4548.98|4548.98|4548.98|4548.98|4548.98|4548.98|4548.98|0
1631624450000|2021-09-14 13:00:50|4549.11|4549.11|4549.11|4549.11|4549.11|4549.11|4549.11|4549.11|0
1631624460000|2021-09-14 13:01:00|4550.35|4550.35|4550.35|4550.35|4550.35|4550.35|4550.35|4550.35|0
1631624470000|2021-09-14 13:01:10|4550.22|4550.22|4550.22|4550.22|4550.22|4550.22|4550.22|4550.22|0
1631624490000|2021-09-14 13:01:30|4550.09|4550.09|4550.09|4550.09|4550.09|4550.09|4550.09|4550.09|0
1631624500000|2021-09-14 13:01:40|4551.33|4551.33|4551.33|4551.33|4551.33|4551.33|4551.33|4551.33|0
1631624530000|2021-09-14 13:02:10|4551.46|4551.46|4551.46|4551.46|4551.46|4551.46|4551.46|4551.46|0
1631624580000|2021-09-14 13:03:00|4550.22|4550.22|4548.98|4548.98|4550.22|4550.22|4548.98|4548.98|0
1631624670000|2021-09-14 13:04:30|4549.11|4549.11|4549.11|4549.11|4549.11|4549.11|4549.11|4549.11|0
1631624690000|2021-09-14 13:04:50|4550.35|4550.35|4550.35|4550.35|4550.35|4550.35|4550.35|4550.35|0
1631624700000|2021-09-14 13:05:00|4550.22|4550.22|4550.22|4550.22|4550.22|4550.22|4550.22|4550.22|0
1631624750000|2021-09-14 13:05:50|4550.35|4550.35|4550.35|4550.35|4550.35|4550.35|4550.35|4550.35|0
1631624840000|2021-09-14 13:07:20|4550.22|4550.22|4550.35|4550.35|4550.35|4550.35|4550.22|4550.22|0
1631624900000|2021-09-14 13:08:20|4550.22|4550.22|4550.22|4550.22|4550.22|4550.22|4550.22|4550.22|0
1631624910000|2021-09-14 13:08:30|4551.46|4551.46|4551.46|4551.46|4551.46|4551.46|4551.46|4551.46|0
1631624920000|2021-09-14 13:08:40|4550.22|4550.22|4550.22|4550.22|4550.22|4550.22|4550.22|4550.22|0
1631624940000|2021-09-14 13:09:00|4550.35|4550.35|4550.35|4550.35|4550.35|4550.35|4550.35|4550.35|0
1631625000000|2021-09-14 13:10:00|4550.47|4550.47|4550.98|4550.98|4550.98|4550.98|4550.47|4550.47|0
1631625010000|2021-09-14 13:10:10|4551.24|4551.24|4551.24|4551.24|4551.24|4551.24|4551.24|4551.24|0
1631625060000|2021-09-14 13:11:00|4550.85|4550.85|4549.62|4549.62|4550.85|4550.85|4549.62|4549.62|0
1631625080000|2021-09-14 13:11:20|4549.23|4549.23|4549.23|4549.23|4549.23|4549.23|4549.23|4549.23|0
1631625100000|2021-09-14 13:11:40|4550.47|4550.47|4550.47|4550.47|4550.47|4550.47|4550.47|4550.47|0
1631625180000|2021-09-14 13:13:00|4550.35|4550.35|4550.35|4550.35|4550.35|4550.35|4550.35|4550.35|0
1631625310000|2021-09-14 13:15:10|4551.59|4551.59|4552.82|4552.82|4552.82|4552.82|4551.59|4551.59|0
1631625390000|2021-09-14 13:16:30|4554.06|4554.06|4554.06|4554.06|4554.06|4554.06|4554.06|4554.06|0
1631625420000|2021-09-14 13:17:00|4553.94|4553.94|4553.94|4553.94|4553.94|4553.94|4553.94|4553.94|0
1631625480000|2021-09-14 13:18:00|4555.18|4555.18|4555.18|4555.18|4555.18|4555.18|4555.18|4555.18|0
1631625510000|2021-09-14 13:18:30|4555.05|4555.05|4555.18|4555.18|4555.18|4555.18|4555.05|4555.05|0
1631625520000|2021-09-14 13:18:40|4555.3|4555.3|4555.3|4555.3|4555.3|4555.3|4555.3|4555.3|0
1631625530000|2021-09-14 13:18:50|4556.54|4556.54|4556.67|4556.67|4556.67|4556.67|4556.54|4556.54|0
1631625590000|2021-09-14 13:19:50|4557.91|4557.91|4557.91|4557.91|4557.91|4557.91|4557.91|4557.91|0
1631625600000|2021-09-14 13:20:00|4556.67|4556.67|4556.67|4556.67|4556.67|4556.67|4556.67|4556.67|0
1631625640000|2021-09-14 13:20:40|4556.5|4556.5|4556.5|4556.5|4556.5|4556.5|4556.5|4556.5|0
1631625710000|2021-09-14 13:21:50|4556.37|4556.37|4556.37|4556.37|4556.37|4556.37|4556.37|4556.37|0
1631625740000|2021-09-14 13:22:20|4556.5|4556.5|4556.5|4556.5|4556.5|4556.5|4556.5|4556.5|0
1631625750000|2021-09-14 13:22:30|4556.63|4556.63|4556.75|4556.75|4556.75|4556.75|4556.63|4556.63|0
1631625770000|2021-09-14 13:22:50|4555.51|4555.51|4555.51|4555.51|4555.51|4555.51|4554.28|4554.28|0
1631625840000|2021-09-14 13:24:00|4556.75|4556.75|4556.75|4556.75|4556.75|4556.75|4556.75|4556.75|0
1631625900000|2021-09-14 13:25:00|4557.99|4557.99|4556.75|4556.75|4557.99|4557.99|4556.75|4556.75|0
1631626020000|2021-09-14 13:27:00|4556.88|4556.88|4556.88|4556.88|4556.88|4556.88|4556.88|4556.88|0
1631626030000|2021-09-14 13:27:10|4557.13|4557.13|4557.13|4557.13|4557.13|4557.13|4557.13|4557.13|0
1631626060000|2021-09-14 13:27:40|4557.26|4557.26|4557.26|4557.26|4557.26|4557.26|4557.26|4557.26|0
1631626070000|2021-09-14 13:27:50|4557.39|4557.39|4557.52|4557.52|4557.52|4557.52|4557.39|4557.39|0
1631626090000|2021-09-14 13:28:10|4558.75|4558.75|4558.75|4558.75|4558.75|4558.75|4558.75|4558.75|0
1631626110000|2021-09-14 13:28:30|4558.63|4558.63|4558.63|4558.63|4558.63|4558.63|4558.63|4558.63|0
1631626120000|2021-09-14 13:28:40|4558.75|4558.75|4558.75|4558.75|4558.75|4558.75|4558.75|4558.75|0
1631626160000|2021-09-14 13:29:20|4558.92|4558.92|4558.75|4558.75|4558.92|4558.92|4558.75|4558.75|0
1631626170000|2021-09-14 13:29:30|4561.23|4561.23|4563.71|4563.71|4563.71|4563.71|4561.23|4561.23|0
1631626180000|2021-09-14 13:29:40|4562.34|4562.34|4562.34|4562.34|4562.34|4562.34|4561.11|4561.11|0
1631626200000|2021-09-14 13:30:00|4561.11|4561.11|4561.11|4561.11|4561.11|4561.11|4561.11|4561.11|0
1631626210000|2021-09-14 13:30:10|4562.34|4562.34|4561.11|4561.11|4562.34|4562.34|4561.11|4561.11|0
1631626220000|2021-09-14 13:30:20|4562.34|4562.34|4560.72|4560.72|4562.34|4562.34|4560.72|4560.72|0
1631626230000|2021-09-14 13:30:30|4561.96|4561.96|4561.96|4561.96|4561.96|4561.96|4561.96|4561.96|0
1631626240000|2021-09-14 13:30:40|4560.72|4560.72|4560.21|4560.21|4560.72|4560.72|4560.21|4560.21|0
1631626250000|2021-09-14 13:30:50|4560.47|4560.47|4560.47|4560.47|4560.47|4560.47|4560.47|4560.47|0
1631626260000|2021-09-14 13:31:00|4560.34|4560.34|4560.21|4560.21|4560.34|4560.34|4560.21|4560.21|0
1631626270000|2021-09-14 13:31:10|4560.09|4560.09|4560.09|4560.09|4560.09|4560.09|4560.09|4560.09|0
1631626280000|2021-09-14 13:31:20|4560.26|4560.26|4560.26|4560.26|4560.26|4560.26|4560.26|4560.26|0
1631626310000|2021-09-14 13:31:50|4560.43|4560.43|4560.43|4560.43|4560.43|4560.43|4560.43|4560.43|0
1631626330000|2021-09-14 13:32:10|4560.17|4560.17|4560.17|4560.17|4560.17|4560.17|4560.17|4560.17|0
1631626350000|2021-09-14 13:32:30|4560.43|4560.43|4560.43|4560.43|4560.43|4560.43|4560.43|4560.43|0
1631626390000|2021-09-14 13:33:10|4560.17|4560.17|4560.17|4560.17|4560.17|4560.17|4560.17|4560.17|0
1631626400000|2021-09-14 13:33:20|4558.93|4558.93|4560.17|4560.17|4560.17|4560.17|4558.93|4558.93|0
1631626410000|2021-09-14 13:33:30|4560.05|4560.05|4560.05|4560.05|4560.05|4560.05|4560.05|4560.05|0
1631626420000|2021-09-14 13:33:40|4559.92|4559.92|4559.92|4559.92|4559.92|4559.92|4559.92|4559.92|0
1631626450000|2021-09-14 13:34:10|4557.44|4557.44|4557.44|4557.44|4557.44|4557.44|4557.44|4557.44|0
1631626470000|2021-09-14 13:34:30|4558.68|4558.68|4558.68|4558.68|4558.68|4558.68|4558.68|4558.68|0
1631626490000|2021-09-14 13:34:50|4557.44|4557.44|4557.57|4557.57|4557.57|4557.57|4557.44|4557.44|0
1631626520000|2021-09-14 13:35:20|4558.81|4558.81|4560.05|4560.05|4560.05|4560.05|4558.81|4558.81|0
1631626540000|2021-09-14 13:35:40|4559.92|4559.92|4559.92|4559.92|4559.92|4559.92|4559.92|4559.92|0
1631626560000|2021-09-14 13:36:00|4560.05|4560.05|4561.29|4561.29|4561.29|4561.29|4560.05|4560.05|0
1631626570000|2021-09-14 13:36:10|4562.53|4562.53|4562.53|4562.53|4562.53|4562.53|4562.53|4562.53|0
1631626590000|2021-09-14 13:36:30|4562.4|4562.4|4562.27|4562.27|4562.4|4562.4|4562.27|4562.27|0
1631626610000|2021-09-14 13:36:50|4561.03|4561.03|4561.03|4561.03|4561.03|4561.03|4561.03|4561.03|0
1631626640000|2021-09-14 13:37:20|4559.79|4559.79|4559.79|4559.79|4559.79|4559.79|4559.79|4559.79|0
1631626650000|2021-09-14 13:37:30|4558.55|4558.55|4558.55|4558.55|4558.55|4558.55|4558.55|4558.55|0
1631626680000|2021-09-14 13:38:00|4561.03|4561.03|4561.16|4561.16|4561.16|4561.16|4561.03|4561.03|0
1631626690000|2021-09-14 13:38:10|4562.4|4562.4|4561.16|4561.16|4562.4|4562.4|4561.16|4561.16|0
1631626710000|2021-09-14 13:38:30|4561.29|4561.29|4561.29|4561.29|4561.29|4561.29|4561.29|4561.29|0
1631626720000|2021-09-14 13:38:40|4561.16|4561.16|4561.16|4561.16|4561.16|4561.16|4561.16|4561.16|0
1631626750000|2021-09-14 13:39:10|4559.92|4559.92|4559.92|4559.92|4559.92|4559.92|4559.92|4559.92|0
1631626800000|2021-09-14 13:40:00|4561.16|4561.16|4559.92|4559.92|4561.16|4561.16|4559.92|4559.92|0
1631626810000|2021-09-14 13:40:10|4559.79|4559.79|4559.79|4559.79|4559.79|4559.79|4559.79|4559.79|0
1631626820000|2021-09-14 13:40:20|4561.03|4561.03|4561.03|4561.03|4561.03|4561.03|4561.03|4561.03|0
1631626860000|2021-09-14 13:41:00|4562.27|4562.27|4562.14|4562.14|4562.27|4562.27|4562.14|4562.14|0
1631626870000|2021-09-14 13:41:10|4560.91|4560.91|4560.91|4560.91|4560.91|4560.91|4560.91|4560.91|0
1631626880000|2021-09-14 13:41:20|4561.03|4561.03|4561.03|4561.03|4561.03|4561.03|4561.03|4561.03|0
1631626910000|2021-09-14 13:41:50|4562.27|4562.27|4562.27|4562.27|4562.27|4562.27|4562.27|4562.27|0
1631626920000|2021-09-14 13:42:00|4563.51|4563.51|4563.51|4563.51|4563.51|4563.51|4563.51|4563.51|0
1631626960000|2021-09-14 13:42:40|4563.34|4563.34|4564.45|4564.45|4564.45|4564.45|4563.21|4563.21|0
1631627070000|2021-09-14 13:44:30|4564.33|4564.33|4564.33|4564.33|4564.33|4564.33|4564.33|4564.33|0
1631627080000|2021-09-14 13:44:40|4564.2|4564.2|4564.2|4564.2|4564.2|4564.2|4564.2|4564.2|0
1631627100000|2021-09-14 13:45:00|4564.07|4564.07|4561.59|4561.59|4564.07|4564.07|4561.59|4561.59|0
1631627130000|2021-09-14 13:45:30|4561.13|4561.13|4561.13|4561.13|4561.13|4561.13|4561.13|4561.13|0
1631627150000|2021-09-14 13:45:50|4562.37|4562.37|4562.37|4562.37|4562.37|4562.37|4562.37|4562.37|0
1631627160000|2021-09-14 13:46:00|4561.13|4561.13|4561.13|4561.13|4561.13|4561.13|4561.13|4561.13|0
1631627170000|2021-09-14 13:46:10|4559.89|4559.89|4559.89|4559.89|4559.89|4559.89|4559.89|4559.89|0
1631627220000|2021-09-14 13:47:00|4560.06|4560.06|4560.06|4560.06|4560.06|4560.06|4560.06|4560.06|0
1631627230000|2021-09-14 13:47:10|4561.3|4561.3|4562.54|4562.54|4562.54|4562.54|4561.3|4561.3|0
1631627360000|2021-09-14 13:49:20|4562.37|4562.37|4561.13|4561.13|4562.37|4562.37|4561.13|4561.13|0
1631627370000|2021-09-14 13:49:30|4561.3|4561.3|4561.3|4561.3|4561.3|4561.3|4561.3|4561.3|0
1631627410000|2021-09-14 13:50:10|4562.54|4562.54|4562.54|4562.54|4562.54|4562.54|4562.54|4562.54|0
1631627420000|2021-09-14 13:50:20|4562.41|4562.41|4562.41|4562.41|4562.41|4562.41|4562.41|4562.41|0
1631627440000|2021-09-14 13:50:40|4561.17|4561.17|4561.17|4561.17|4561.17|4561.17|4561.17|4561.17|0
1631627450000|2021-09-14 13:50:50|4562.41|4562.41|4563.65|4563.65|4563.65|4563.65|4562.41|4562.41|0
1631627510000|2021-09-14 13:51:50|4562.41|4562.41|4562.41|4562.41|4562.41|4562.41|4562.41|4562.41|0
1631627550000|2021-09-14 13:52:30|4562.54|4562.54|4562.41|4562.41|4562.54|4562.54|4562.41|4562.41|0
1631627570000|2021-09-14 13:52:50|4562.28|4562.28|4562.28|4562.28|4562.28|4562.28|4562.28|4562.28|0
1631627630000|2021-09-14 13:53:50|4563.52|4563.52|4563.52|4563.52|4563.52|4563.52|4563.52|4563.52|0
1631627650000|2021-09-14 13:54:10|4563.65|4563.65|4563.65|4563.65|4563.65|4563.65|4563.65|4563.65|0
1631627660000|2021-09-14 13:54:20|4562.41|4562.41|4562.41|4562.41|4562.41|4562.41|4562.41|4562.41|0
1631627690000|2021-09-14 13:54:50|4563.65|4563.65|4563.65|4563.65|4563.65|4563.65|4563.65|4563.65|0
1631627700000|2021-09-14 13:55:00|4562.41|4562.41|4562.41|4562.41|4562.41|4562.41|4559.93|4559.93|0
1631627710000|2021-09-14 13:55:10|4561.17|4561.17|4561.17|4561.17|4561.17|4561.17|4561.17|4561.17|0
1631627730000|2021-09-14 13:55:30|4559.93|4559.93|4559.93|4559.93|4559.93|4559.93|4559.93|4559.93|0
1631627770000|2021-09-14 13:56:10|4559.8|4559.8|4559.68|4559.68|4559.8|4559.8|4559.68|4559.68|0
1631627780000|2021-09-14 13:56:20|4560.92|4560.92|4560.92|4560.92|4560.92|4560.92|4560.92|4560.92|0
1631627810000|2021-09-14 13:56:50|4561.09|4561.09|4561.09|4561.09|4561.09|4561.09|4561.09|4561.09|0
1631627820000|2021-09-14 13:57:00|4561.21|4561.21|4561.34|4561.34|4561.34|4561.34|4561.21|4561.21|0
1631627830000|2021-09-14 13:57:10|4561.47|4561.47|4561.47|4561.47|4561.47|4561.47|4561.47|4561.47|0
1631627840000|2021-09-14 13:57:20|4560.23|4560.23|4560.23|4560.23|4560.23|4560.23|4560.23|4560.23|0
1631627870000|2021-09-14 13:57:50|4560.1|4560.1|4560.1|4560.1|4560.1|4560.1|4560.1|4560.1|0
1631627880000|2021-09-14 13:58:00|4561.34|4561.34|4561.34|4561.34|4561.34|4561.34|4561.34|4561.34|0
1631627950000|2021-09-14 13:59:10|4560.1|4560.1|4560.1|4560.1|4560.1|4560.1|4560.1|4560.1|0
1631628010000|2021-09-14 14:00:10|4558.86|4558.86|4557.62|4557.62|4558.86|4558.86|4557.62|4557.62|0
1631628020000|2021-09-14 14:00:20|4557.49|4557.49|4556.38|4556.38|4557.49|4557.49|4556.26|4556.26|0
1631628050000|2021-09-14 14:00:50|4555.14|4555.14|4555.02|4555.02|4555.14|4555.14|4555.02|4555.02|0
1631628080000|2021-09-14 14:01:20|4553.78|4553.78|4553.78|4553.78|4553.78|4553.78|4553.78|4553.78|0
1631628100000|2021-09-14 14:01:40|4553.65|4553.65|4550.66|4550.66|4553.65|4553.65|4550.66|4550.66|0
1631628110000|2021-09-14 14:01:50|4550.54|4550.54|4550.54|4550.54|4550.54|4550.54|4550.54|4550.54|0
1631628120000|2021-09-14 14:02:00|4549.3|4549.3|4549.3|4549.3|4549.3|4549.3|4549.3|4549.3|0
1631628130000|2021-09-14 14:02:10|4549.17|4549.17|4549.17|4549.17|4549.17|4549.17|4549.17|4549.17|0
1631628140000|2021-09-14 14:02:20|4547.93|4547.93|4547.8|4547.8|4547.93|4547.93|4547.8|4547.8|0
1631628160000|2021-09-14 14:02:40|4546.57|4546.57|4546.57|4546.57|4546.57|4546.57|4546.57|4546.57|0
1631628170000|2021-09-14 14:02:50|4546.44|4546.44|4547.68|4547.68|4547.68|4547.68|4546.44|4546.44|0
1631628180000|2021-09-14 14:03:00|4546.44|4546.44|4546.44|4546.44|4546.44|4546.44|4546.44|4546.44|0
1631628200000|2021-09-14 14:03:20|4545.93|4545.93|4545.93|4545.93|4545.93|4545.93|4545.93|4545.93|0
1631628210000|2021-09-14 14:03:30|4544.69|4544.69|4543.45|4543.45|4544.69|4544.69|4543.45|4543.45|0
1631628230000|2021-09-14 14:03:50|4544.69|4544.69|4544.69|4544.69|4544.69|4544.69|4544.69|4544.69|0
1631628250000|2021-09-14 14:04:10|4544.86|4544.86|4544.86|4544.86|4544.86|4544.86|4544.86|4544.86|0
1631628260000|2021-09-14 14:04:20|4544.48|4544.48|4544.48|4544.48|4544.48|4544.48|4544.48|4544.48|0
1631628280000|2021-09-14 14:04:40|4545.72|4545.72|4546.96|4546.96|4546.96|4546.96|4545.72|4545.72|0
1631628290000|2021-09-14 14:04:50|4548.2|4548.2|4548.2|4548.2|4548.2|4548.2|4548.2|4548.2|0
1631628300000|2021-09-14 14:05:00|4548.07|4548.07|4548.07|4548.07|4548.07|4548.07|4548.07|4548.07|0
1631628310000|2021-09-14 14:05:10|4547.82|4547.82|4547.82|4547.82|4547.82|4547.82|4547.82|4547.82|0
1631628340000|2021-09-14 14:05:40|4549.06|4549.06|4549.06|4549.06|4549.06|4549.06|4549.06|4549.06|0
1631628350000|2021-09-14 14:05:50|4550.3|4550.3|4550.3|4550.3|4550.3|4550.3|4550.3|4550.3|0
1631628380000|2021-09-14 14:06:20|4551.53|4551.53|4552.94|4552.94|4552.94|4552.94|4551.53|4551.53|0
1631628390000|2021-09-14 14:06:30|4553.2|4553.2|4553.2|4553.2|4553.2|4553.2|4553.2|4553.2|0
1631628400000|2021-09-14 14:06:40|4553.07|4553.07|4554.06|4554.06|4554.18|4554.18|4552.94|4552.94|0
1631628410000|2021-09-14 14:06:50|4556.53|4556.53|4556.66|4556.66|4556.66|4556.66|4556.53|4556.53|0
1631628420000|2021-09-14 14:07:00|4555.42|4555.42|4554.06|4554.06|4555.42|4555.42|4554.06|4554.06|0
1631628490000|2021-09-14 14:08:10|4552.82|4552.82|4554.94|4554.94|4555.07|4555.07|4552.82|4552.82|0
1631628530000|2021-09-14 14:08:50|4555.07|4555.07|4554.94|4554.94|4555.07|4555.07|4554.94|4554.94|0
1631628560000|2021-09-14 14:09:20|4553.71|4553.71|4552.47|4552.47|4553.71|4553.71|4552.47|4552.47|0
1631628630000|2021-09-14 14:10:30|4552.21|4552.21|4552.21|4552.21|4552.21|4552.21|4552.21|4552.21|0
1631628650000|2021-09-14 14:10:50|4552.34|4552.34|4552.59|4552.59|4552.59|4552.59|4552.34|4552.34|0
1631628670000|2021-09-14 14:11:10|4552.34|4552.34|4552.34|4552.34|4553.58|4553.58|4552.34|4552.34|0
1631628700000|2021-09-14 14:11:40|4551.1|4551.1|4548.62|4548.62|4551.1|4551.1|4548.62|4548.62|0
1631628710000|2021-09-14 14:11:50|4547.38|4547.38|4547.38|4547.38|4547.38|4547.38|4547.38|4547.38|0
1631628720000|2021-09-14 14:12:00|4548.62|4548.62|4548.62|4548.62|4548.62|4548.62|4548.62|4548.62|0
1631628780000|2021-09-14 14:13:00|4548.5|4548.5|4548.5|4548.5|4548.5|4548.5|4548.5|4548.5|0
1631628790000|2021-09-14 14:13:10|4548.37|4548.37|4548.37|4548.37|4548.37|4548.37|4548.37|4548.37|0
1631628810000|2021-09-14 14:13:30|4547.99|4547.99|4547.99|4547.99|4547.99|4547.99|4547.99|4547.99|0
1631628850000|2021-09-14 14:14:10|4546.75|4546.75|4546.75|4546.75|4546.75|4546.75|4546.75|4546.75|0
1631628860000|2021-09-14 14:14:20|4545.51|4545.51|4545.51|4545.51|4545.51|4545.51|4545.51|4545.51|0
1631628870000|2021-09-14 14:14:30|4544.62|4544.62|4544.62|4544.62|4544.62|4544.62|4544.62|4544.62|0
1631628880000|2021-09-14 14:14:40|4543.38|4543.38|4543.63|4543.63|4543.63|4543.63|4543.25|4543.25|0
1631628900000|2021-09-14 14:15:00|4543.51|4543.51|4543.38|4543.38|4543.51|4543.51|4543.38|4543.38|0
1631628910000|2021-09-14 14:15:10|4542.14|4542.14|4541.89|4541.89|4542.14|4542.14|4541.89|4541.89|0
1631628950000|2021-09-14 14:15:50|4541.72|4541.72|4541.21|4541.21|4541.72|4541.72|4541.21|4541.21|0
1631628960000|2021-09-14 14:16:00|4540.83|4540.83|4540.7|4540.7|4540.83|4540.83|4540.7|4540.7|0
1631628980000|2021-09-14 14:16:20|4540.18|4540.18|4540.18|4540.18|4540.18|4540.18|4540.18|4540.18|0
1631629000000|2021-09-14 14:16:40|4538.94|4538.94|4539.45|4539.45|4539.58|4539.58|4538.94|4538.94|0
1631629010000|2021-09-14 14:16:50|4539.62|4539.62|4539.62|4539.62|4539.62|4539.62|4539.62|4539.62|0
1631629050000|2021-09-14 14:17:30|4539.49|4539.49|4539.49|4539.49|4539.49|4539.49|4539.49|4539.49|0
1631629080000|2021-09-14 14:18:00|4540.73|4540.73|4540.73|4540.73|4540.73|4540.73|4540.73|4540.73|0
1631629110000|2021-09-14 14:18:30|4541.97|4541.97|4541.97|4541.97|4541.97|4541.97|4541.97|4541.97|0
1631629130000|2021-09-14 14:18:50|4539.49|4539.49|4538.13|4538.13|4539.49|4539.49|4538.13|4538.13|0
1631629190000|2021-09-14 14:19:50|4539.37|4539.37|4539.37|4539.37|4539.37|4539.37|4539.37|4539.37|0
1631629200000|2021-09-14 14:20:00|4539.49|4539.49|4539.24|4539.24|4539.49|4539.49|4539.24|4539.24|0
1631629280000|2021-09-14 14:21:20|4538.99|4538.99|4537.49|4537.49|4538.99|4538.99|4537.49|4537.49|0
1631629290000|2021-09-14 14:21:30|4536.25|4536.25|4536.25|4536.25|4536.25|4536.25|4536.25|4536.25|0
1631629300000|2021-09-14 14:21:40|4535.02|4535.02|4535.02|4535.02|4535.02|4535.02|4535.02|4535.02|0
1631629310000|2021-09-14 14:21:50|4533.78|4533.78|4535.02|4535.02|4535.02|4535.02|4533.78|4533.78|0
1631629370000|2021-09-14 14:22:50|4534.89|4534.89|4534.89|4534.89|4534.89|4534.89|4534.89|4534.89|0
1631629390000|2021-09-14 14:23:10|4534.76|4534.76|4534.76|4534.76|4534.76|4534.76|4534.76|4534.76|0
1631629400000|2021-09-14 14:23:20|4534.89|4534.89|4535.02|4535.02|4535.14|4535.14|4534.89|4534.89|0
1631629430000|2021-09-14 14:23:50|4533.78|4533.78|4533.78|4533.78|4533.78|4533.78|4533.78|4533.78|0
1631629440000|2021-09-14 14:24:00|4532.54|4532.54|4532.66|4532.66|4533.9|4533.9|4532.54|4532.54|0
1631629490000|2021-09-14 14:24:50|4532.54|4532.54|4531.3|4531.3|4532.54|4532.54|4531.3|4531.3|0
1631629500000|2021-09-14 14:25:00|4531.17|4531.17|4531.17|4531.17|4531.17|4531.17|4531.17|4531.17|0
1631629510000|2021-09-14 14:25:10|4530.92|4530.92|4530.79|4530.79|4530.92|4530.92|4530.79|4530.79|0
1631629520000|2021-09-14 14:25:20|4530.92|4530.92|4531.04|4531.04|4531.04|4531.04|4530.92|4530.92|0
1631629530000|2021-09-14 14:25:30|4529.8|4529.8|4529.8|4529.8|4529.8|4529.8|4529.8|4529.8|0
1631629540000|2021-09-14 14:25:40|4531.04|4531.04|4531.55|4531.55|4531.55|4531.55|4531.04|4531.04|0
1631629550000|2021-09-14 14:25:50|4531.43|4531.43|4531.43|4531.43|4531.43|4531.43|4531.43|4531.43|0
1631629560000|2021-09-14 14:26:00|4531.3|4531.3|4530.19|4530.19|4531.3|4531.3|4530.19|4530.19|0
1631629590000|2021-09-14 14:26:30|4531.43|4531.43|4531.43|4531.43|4531.43|4531.43|4531.43|4531.43|0
1631629620000|2021-09-14 14:27:00|4532.66|4532.66|4532.66|4532.66|4532.66|4532.66|4532.66|4532.66|0
1631629660000|2021-09-14 14:27:40|4533.9|4533.9|4533.9|4533.9|4533.9|4533.9|4533.9|4533.9|0
1631629670000|2021-09-14 14:27:50|4534.03|4534.03|4534.03|4534.03|4534.03|4534.03|4534.03|4534.03|0
1631629680000|2021-09-14 14:28:00|4534.28|4534.28|4534.28|4534.28|4534.28|4534.28|4534.28|4534.28|0
1631629710000|2021-09-14 14:28:30|4534.41|4534.41|4534.41|4534.41|4534.41|4534.41|4534.41|4534.41|0
1631629790000|2021-09-14 14:29:50|4533.17|4533.17|4534.41|4534.41|4534.41|4534.41|4533.17|4533.17|0
1631629820000|2021-09-14 14:30:20|4534.54|4534.54|4534.54|4534.54|4534.54|4534.54|4534.54|4534.54|0
1631629830000|2021-09-14 14:30:30|4534.67|4534.67|4534.54|4534.54|4534.67|4534.67|4534.54|4534.54|0
1631629840000|2021-09-14 14:30:40|4534.37|4534.37|4534.54|4534.54|4534.54|4534.54|4534.37|4534.37|0
1631629850000|2021-09-14 14:30:50|4534.41|4534.41|4535.65|4535.65|4535.65|4535.65|4534.41|4534.41|0
1631629860000|2021-09-14 14:31:00|4535.27|4535.27|4534.03|4534.03|4535.27|4535.27|4534.03|4534.03|0
1631629900000|2021-09-14 14:31:40|4532.79|4532.79|4532.79|4532.79|4532.79|4532.79|4532.79|4532.79|0
1631629930000|2021-09-14 14:32:10|4534.03|4534.03|4534.03|4534.03|4534.03|4534.03|4534.03|4534.03|0
1631629950000|2021-09-14 14:32:30|4534.16|4534.16|4534.03|4534.03|4534.16|4534.16|4534.03|4534.03|0
1631629970000|2021-09-14 14:32:50|4534.16|4534.16|4534.16|4534.16|4534.16|4534.16|4534.16|4534.16|0
1631630060000|2021-09-14 14:34:20|4533.9|4533.9|4533.9|4533.9|4533.9|4533.9|4533.9|4533.9|0
1631630070000|2021-09-14 14:34:30|4533.78|4533.78|4533.65|4533.65|4533.78|4533.78|4533.65|4533.65|0
1631630080000|2021-09-14 14:34:40|4532.41|4532.41|4532.41|4532.41|4532.41|4532.41|4532.41|4532.41|0
1631630110000|2021-09-14 14:35:10|4532.28|4532.28|4532.28|4532.28|4532.28|4532.28|4532.28|4532.28|0
1631630130000|2021-09-14 14:35:30|4532.16|4532.16|4532.16|4532.16|4532.16|4532.16|4532.16|4532.16|0
1631630150000|2021-09-14 14:35:50|4531.78|4531.78|4531.78|4531.78|4531.78|4531.78|4531.78|4531.78|0
1631630160000|2021-09-14 14:36:00|4531.9|4531.9|4532.03|4532.03|4532.03|4532.03|4531.9|4531.9|0
1631630180000|2021-09-14 14:36:20|4532.2|4532.2|4532.2|4532.2|4532.2|4532.2|4532.2|4532.2|0
1631630190000|2021-09-14 14:36:30|4530.96|4530.96|4527.85|4527.85|4530.96|4530.96|4527.85|4527.85|0
1631630220000|2021-09-14 14:37:00|4527.98|4527.98|4527.98|4527.98|4527.98|4527.98|4527.98|4527.98|0
1631630230000|2021-09-14 14:37:10|4526.74|4526.74|4526.74|4526.74|4526.74|4526.74|4526.74|4526.74|0
1631630240000|2021-09-14 14:37:20|4526.86|4526.86|4526.86|4526.86|4526.86|4526.86|4526.86|4526.86|0
1631630260000|2021-09-14 14:37:40|4525.62|4525.62|4523.15|4523.15|4525.62|4525.62|4523.15|4523.15|0
1631630270000|2021-09-14 14:37:50|4522.98|4522.98|4521.74|4521.74|4522.98|4522.98|4521.74|4521.74|0
1631630280000|2021-09-14 14:38:00|4522.98|4522.98|4521.48|4521.48|4522.98|4522.98|4521.48|4521.48|0
1631630290000|2021-09-14 14:38:10|4520.24|4520.24|4520.12|4520.12|4520.24|4520.24|4520.12|4520.12|0
1631630300000|2021-09-14 14:38:20|4521.36|4521.36|4521.36|4521.36|4521.36|4521.36|4521.36|4521.36|0
1631630310000|2021-09-14 14:38:30|4520.12|4520.12|4520.12|4520.12|4520.12|4520.12|4520.12|4520.12|0
1631630350000|2021-09-14 14:39:10|4519.86|4519.86|4519.86|4519.86|4519.86|4519.86|4519.86|4519.86|0
1631630360000|2021-09-14 14:39:20|4519.74|4519.74|4520.98|4520.98|4521.23|4521.23|4519.74|4519.74|0
1631630390000|2021-09-14 14:39:50|4521.23|4521.23|4521.23|4521.23|4521.23|4521.23|4521.23|4521.23|0
1631630400000|2021-09-14 14:40:00|4520.89|4520.89|4520.76|4520.76|4520.89|4520.89|4520.76|4520.76|0
1631630450000|2021-09-14 14:40:50|4520.89|4520.89|4520.89|4520.89|4520.89|4520.89|4520.89|4520.89|0
1631630460000|2021-09-14 14:41:00|4519.65|4519.65|4519.65|4519.65|4519.65|4519.65|4519.65|4519.65|0
1631630470000|2021-09-14 14:41:10|4519.4|4519.4|4519.52|4519.52|4519.52|4519.52|4519.4|4519.4|0
1631630480000|2021-09-14 14:41:20|4520.76|4520.76|4520.76|4520.76|4520.76|4520.76|4520.76|4520.76|0
1631630530000|2021-09-14 14:42:10|4520.64|4520.64|4520.64|4520.64|4520.64|4520.64|4520.64|4520.64|0
1631630550000|2021-09-14 14:42:30|4520.51|4520.51|4520.51|4520.51|4520.51|4520.51|4520.51|4520.51|0
1631630560000|2021-09-14 14:42:40|4520.64|4520.64|4520.64|4520.64|4520.64|4520.64|4520.64|4520.64|0
1631630570000|2021-09-14 14:42:50|4520.25|4520.25|4520.25|4520.25|4520.25|4520.25|4520.25|4520.25|0
1631630580000|2021-09-14 14:43:00|4519.74|4519.74|4519.74|4519.74|4519.74|4519.74|4519.74|4519.74|0
1631630600000|2021-09-14 14:43:20|4520.98|4520.98|4520.85|4520.85|4520.98|4520.98|4520.85|4520.85|0
1631630610000|2021-09-14 14:43:30|4522.09|4522.09|4522.09|4522.09|4522.09|4522.09|4522.09|4522.09|0
1631630630000|2021-09-14 14:43:50|4521.96|4521.96|4522.72|4522.72|4522.85|4522.85|4521.96|4521.96|0
1631630640000|2021-09-14 14:44:00|4523.96|4523.96|4523.96|4523.96|4523.96|4523.96|4523.96|4523.96|0
1631630650000|2021-09-14 14:44:10|4523.71|4523.71|4523.58|4523.58|4523.71|4523.71|4523.58|4523.58|0
1631630660000|2021-09-14 14:44:20|4523.71|4523.71|4523.71|4523.71|4523.71|4523.71|4523.71|4523.71|0
1631630690000|2021-09-14 14:44:50|4524.95|4524.95|4524.95|4524.95|4524.95|4524.95|4524.95|4524.95|0
1631630700000|2021-09-14 14:45:00|4525.08|4525.08|4523.84|4523.84|4525.08|4525.08|4523.84|4523.84|0
1631630760000|2021-09-14 14:46:00|4523.71|4523.71|4523.71|4523.71|4523.71|4523.71|4523.71|4523.71|0
1631630820000|2021-09-14 14:47:00|4522.47|4522.47|4522.47|4522.47|4522.47|4522.47|4522.47|4522.47|0
1631630850000|2021-09-14 14:47:30|4522.34|4522.34|4522.34|4522.34|4522.34|4522.34|4522.34|4522.34|0
1631630860000|2021-09-14 14:47:40|4522.22|4522.22|4522.22|4522.22|4522.22|4522.22|4522.22|4522.22|0
1631630870000|2021-09-14 14:47:50|4520.98|4520.98|4520.98|4520.98|4520.98|4520.98|4520.98|4520.98|0
1631630880000|2021-09-14 14:48:00|4522.22|4522.22|4522.22|4522.22|4522.22|4522.22|4522.22|4522.22|0
1631630890000|2021-09-14 14:48:10|4520.98|4520.98|4520.98|4520.98|4520.98|4520.98|4520.98|4520.98|0
1631630900000|2021-09-14 14:48:20|4521.1|4521.1|4521.1|4521.1|4521.1|4521.1|4521.1|4521.1|0
1631630930000|2021-09-14 14:48:50|4521.23|4521.23|4521.23|4521.23|4521.23|4521.23|4521.23|4521.23|0
1631630940000|2021-09-14 14:49:00|4519.99|4519.99|4520.12|4520.12|4520.12|4520.12|4519.99|4519.99|0
1631630980000|2021-09-14 14:49:40|4518.88|4518.88|4518.88|4518.88|4518.88|4518.88|4518.88|4518.88|0
1631631000000|2021-09-14 14:50:00|4519.13|4519.13|4519.26|4519.26|4519.26|4519.26|4519.13|4519.13|0
1631631030000|2021-09-14 14:50:30|4519.51|4519.51|4519.51|4519.51|4519.51|4519.51|4519.51|4519.51|0
1631631040000|2021-09-14 14:50:40|4519.64|4519.64|4519.64|4519.64|4519.77|4519.77|4519.64|4519.64|0
1631631060000|2021-09-14 14:51:00|4519.77|4519.77|4519.77|4519.77|4519.77|4519.77|4519.77|4519.77|0
1631631120000|2021-09-14 14:52:00|4519.9|4519.9|4521.26|4521.26|4521.26|4521.26|4519.9|4519.9|0
1631631130000|2021-09-14 14:52:10|4520.02|4520.02|4520.02|4520.02|4520.02|4520.02|4520.02|4520.02|0
1631631170000|2021-09-14 14:52:50|4519.9|4519.9|4519.9|4519.9|4519.9|4519.9|4519.9|4519.9|0
1631631180000|2021-09-14 14:53:00|4518.66|4518.66|4517.42|4517.42|4518.66|4518.66|4517.42|4517.42|0
1631631220000|2021-09-14 14:53:40|4518.66|4518.66|4518.66|4518.66|4518.66|4518.66|4518.66|4518.66|0
1631631240000|2021-09-14 14:54:00|4518.53|4518.53|4518.53|4518.53|4518.53|4518.53|4518.53|4518.53|0
1631631300000|2021-09-14 14:55:00|4517.29|4517.29|4517.29|4517.29|4517.29|4517.29|4517.29|4517.29|0
1631631350000|2021-09-14 14:55:50|4517.54|4517.54|4517.54|4517.54|4517.54|4517.54|4517.54|4517.54|0
1631631360000|2021-09-14 14:56:00|4516.3|4516.3|4516.3|4516.3|4516.3|4516.3|4516.3|4516.3|0
1631631410000|2021-09-14 14:56:50|4516.05|4516.05|4516.91|4516.91|4517.16|4517.16|4515.92|4515.92|0
1631631440000|2021-09-14 14:57:20|4518.15|4518.15|4518.02|4518.02|4518.15|4518.15|4518.02|4518.02|0
1631631470000|2021-09-14 14:57:50|4517.89|4517.89|4517.89|4517.89|4517.89|4517.89|4517.89|4517.89|0
1631631480000|2021-09-14 14:58:00|4520.37|4520.37|4520.37|4520.37|4520.37|4520.37|4520.37|4520.37|0
1631631490000|2021-09-14 14:58:10|4520.25|4520.25|4519.01|4519.01|4520.25|4520.25|4519.01|4519.01|0
1631631500000|2021-09-14 14:58:20|4518.88|4518.88|4518.88|4518.88|4518.88|4518.88|4518.88|4518.88|0
1631631510000|2021-09-14 14:58:30|4518.75|4518.75|4519.13|4519.13|4519.13|4519.13|4518.75|4518.75|0
1631631520000|2021-09-14 14:58:40|4520.37|4520.37|4520.37|4520.37|4520.37|4520.37|4520.37|4520.37|0
1631631540000|2021-09-14 14:59:00|4520.5|4520.5|4520.5|4520.5|4520.5|4520.5|4520.5|4520.5|0
1631631550000|2021-09-14 14:59:10|4519.26|4519.26|4519.26|4519.26|4519.26|4519.26|4519.26|4519.26|0
1631631570000|2021-09-14 14:59:30|4518.02|4518.02|4518.02|4518.02|4518.02|4518.02|4518.02|4518.02|0
1631631590000|2021-09-14 14:59:50|4517.89|4517.89|4517.89|4517.89|4517.89|4517.89|4517.89|4517.89|0
1631631650000|2021-09-14 15:00:50|4517.77|4517.77|4517.77|4517.77|4517.77|4517.77|4517.77|4517.77|0
1631631670000|2021-09-14 15:01:10|4517.89|4517.89|4517.89|4517.89|4517.89|4517.89|4517.89|4517.89|0
1631631700000|2021-09-14 15:01:40|4518.02|4518.02|4518.02|4518.02|4518.02|4518.02|4518.02|4518.02|0
1631631710000|2021-09-14 15:01:50|4516.78|4516.78|4516.78|4516.78|4516.78|4516.78|4516.78|4516.78|0
1631631740000|2021-09-14 15:02:20|4516.91|4516.91|4517.08|4517.08|4517.08|4517.08|4516.91|4516.91|0
1631631760000|2021-09-14 15:02:40|4518.32|4518.32|4518.32|4518.32|4518.32|4518.32|4518.32|4518.32|0
1631631790000|2021-09-14 15:03:10|4518.19|4518.19|4518.07|4518.07|4518.19|4518.19|4518.07|4518.07|0
1631631860000|2021-09-14 15:04:20|4517.94|4517.94|4517.94|4517.94|4517.94|4517.94|4517.94|4517.94|0
1631631880000|2021-09-14 15:04:40|4518.07|4518.07|4518.19|4518.19|4518.19|4518.19|4518.07|4518.07|0
1631631890000|2021-09-14 15:04:50|4518.32|4518.32|4518.57|4518.57|4518.57|4518.57|4518.32|4518.32|0
1631631920000|2021-09-14 15:05:20|4518.45|4518.45|4518.62|4518.62|4518.62|4518.62|4518.45|4518.45|0
1631631940000|2021-09-14 15:05:40|4521.1|4521.1|4518.62|4518.62|4521.1|4521.1|4518.62|4518.62|0
1631631950000|2021-09-14 15:05:50|4518.75|4518.75|4518.75|4518.75|4518.75|4518.75|4518.75|4518.75|0
1631631970000|2021-09-14 15:06:10|4518.57|4518.57|4518.45|4518.45|4518.57|4518.57|4518.45|4518.45|0
1631632010000|2021-09-14 15:06:50|4518.32|4518.32|4518.32|4518.32|4518.32|4518.32|4518.32|4518.32|0
1631632040000|2021-09-14 15:07:20|4518.07|4518.07|4518.07|4518.07|4518.07|4518.07|4518.07|4518.07|0
1631632050000|2021-09-14 15:07:30|4518.19|4518.19|4518.19|4518.19|4518.19|4518.19|4518.19|4518.19|0
1631632060000|2021-09-14 15:07:40|4519.43|4519.43|4520.67|4520.67|4520.67|4520.67|4519.43|4519.43|0
1631632070000|2021-09-14 15:07:50|4521.91|4521.91|4523.15|4523.15|4523.15|4523.15|4521.91|4521.91|0
1631632090000|2021-09-14 15:08:10|4521.91|4521.91|4520.54|4520.54|4521.91|4521.91|4520.54|4520.54|0
1631632130000|2021-09-14 15:08:50|4520.29|4520.29|4520.29|4520.29|4520.29|4520.29|4520.29|4520.29|0
1631632140000|2021-09-14 15:09:00|4519.05|4519.05|4519.05|4519.05|4519.05|4519.05|4519.05|4519.05|0
1631632190000|2021-09-14 15:09:50|4520.29|4520.29|4520.16|4520.16|4520.29|4520.29|4520.16|4520.16|0
1631632270000|2021-09-14 15:11:10|4519.78|4519.78|4519.78|4519.78|4519.78|4519.78|4519.78|4519.78|0
1631632330000|2021-09-14 15:12:10|4519.61|4519.61|4521.19|4521.19|4521.19|4521.19|4519.61|4519.61|0
1631632350000|2021-09-14 15:12:30|4521.32|4521.32|4521.32|4521.32|4521.32|4521.32|4521.32|4521.32|0
1631632360000|2021-09-14 15:12:40|4521.45|4521.45|4521.45|4521.45|4521.45|4521.45|4521.45|4521.45|0
1631632370000|2021-09-14 15:12:50|4521.32|4521.32|4520.08|4520.08|4521.32|4521.32|4520.08|4520.08|0
1631632380000|2021-09-14 15:13:00|4519.95|4519.95|4519.95|4519.95|4519.95|4519.95|4519.95|4519.95|0
1631632480000|2021-09-14 15:14:40|4520.08|4520.08|4521.32|4521.32|4521.32|4521.32|4520.08|4520.08|0
1631632540000|2021-09-14 15:15:40|4521.15|4521.15|4521.15|4521.15|4521.15|4521.15|4521.15|4521.15|0
1631632570000|2021-09-14 15:16:10|4522.39|4522.39|4522.39|4522.39|4522.39|4522.39|4522.39|4522.39|0
1631632580000|2021-09-14 15:16:20|4522.64|4522.64|4521.27|4521.27|4522.64|4522.64|4521.27|4521.27|0
1631632590000|2021-09-14 15:16:30|4521.1|4521.1|4521.1|4521.1|4521.1|4521.1|4521.1|4521.1|0
1631632630000|2021-09-14 15:17:10|4521.23|4521.23|4521.23|4521.23|4521.23|4521.23|4521.23|4521.23|0
1631632640000|2021-09-14 15:17:20|4522.47|4522.47|4522.47|4522.47|4522.47|4522.47|4522.47|4522.47|0
1631632710000|2021-09-14 15:18:30|4522.59|4522.59|4522.59|4522.59|4522.59|4522.59|4522.59|4522.59|0
1631632730000|2021-09-14 15:18:50|4522.47|4522.47|4523.71|4523.71|4523.71|4523.71|4522.47|4522.47|0
1631632740000|2021-09-14 15:19:00|4524.95|4524.95|4524.95|4524.95|4524.95|4524.95|4524.95|4524.95|0
1631632750000|2021-09-14 15:19:10|4526.19|4526.19|4526.19|4526.19|4526.19|4526.19|4526.19|4526.19|0
1631632770000|2021-09-14 15:19:30|4527.42|4527.42|4527.42|4527.42|4527.42|4527.42|4527.42|4527.42|0
1631632780000|2021-09-14 15:19:40|4528.66|4528.66|4527.55|4527.55|4528.79|4528.79|4527.55|4527.55|0
1631632790000|2021-09-14 15:19:50|4526.31|4526.31|4526.19|4526.19|4526.31|4526.31|4526.19|4526.19|0
1631632800000|2021-09-14 15:20:00|4526.31|4526.31|4526.31|4526.31|4526.31|4526.31|4526.31|4526.31|0
1631632810000|2021-09-14 15:20:10|4526.44|4526.44|4526.44|4526.44|4526.44|4526.44|4526.44|4526.44|0
1631632900000|2021-09-14 15:21:40|4526.57|4526.57|4529.04|4529.04|4529.04|4529.04|4526.57|4526.57|0
1631632920000|2021-09-14 15:22:00|4528.92|4528.92|4528.92|4528.92|4528.92|4528.92|4528.79|4528.79|0
1631632930000|2021-09-14 15:22:10|4528.75|4528.75|4528.75|4528.75|4528.75|4528.75|4528.75|4528.75|0
1631632940000|2021-09-14 15:22:20|4526.27|4526.27|4526.27|4526.27|4526.27|4526.27|4526.27|4526.27|0
1631632980000|2021-09-14 15:23:00|4526.14|4526.14|4526.14|4526.14|4526.14|4526.14|4526.14|4526.14|0
1631633000000|2021-09-14 15:23:20|4526.27|4526.27|4526.27|4526.27|4526.27|4526.27|4526.27|4526.27|0
1631633050000|2021-09-14 15:24:10|4526.14|4526.14|4526.14|4526.14|4526.14|4526.14|4526.14|4526.14|0
1631633070000|2021-09-14 15:24:30|4526.02|4526.02|4526.02|4526.02|4526.02|4526.02|4526.02|4526.02|0
1631633080000|2021-09-14 15:24:40|4526.14|4526.14|4526.14|4526.14|4526.14|4526.14|4526.14|4526.14|0
1631633110000|2021-09-14 15:25:10|4527.38|4527.38|4527.38|4527.38|4527.38|4527.38|4527.38|4527.38|0
1631633120000|2021-09-14 15:25:20|4527.21|4527.21|4527.21|4527.21|4527.21|4527.21|4527.21|4527.21|0
1631633130000|2021-09-14 15:25:30|4527.08|4527.08|4527.08|4527.08|4527.08|4527.08|4527.08|4527.08|0
1631633170000|2021-09-14 15:26:10|4528.32|4528.32|4528.2|4528.2|4528.32|4528.32|4528.2|4528.2|0
1631633180000|2021-09-14 15:26:20|4528.07|4528.07|4528.2|4528.2|4528.2|4528.2|4528.07|4528.07|0
1631633190000|2021-09-14 15:26:30|4526.96|4526.96|4526.96|4526.96|4526.96|4526.96|4526.96|4526.96|0
1631633230000|2021-09-14 15:27:10|4527.13|4527.13|4527.13|4527.13|4527.13|4527.13|4527.13|4527.13|0
1631633240000|2021-09-14 15:27:20|4527.25|4527.25|4527.25|4527.25|4527.25|4527.25|4527.25|4527.25|0
1631633260000|2021-09-14 15:27:40|4527.08|4527.08|4527.08|4527.08|4527.08|4527.08|4527.08|4527.08|0
1631633280000|2021-09-14 15:28:00|4526.96|4526.96|4526.96|4526.96|4526.96|4526.96|4526.96|4526.96|0
1631633320000|2021-09-14 15:28:40|4527.08|4527.08|4528.32|4528.32|4528.32|4528.32|4527.08|4527.08|0
1631633330000|2021-09-14 15:28:50|4528.45|4528.45|4528.45|4528.45|4528.45|4528.45|4528.45|4528.45|0
1631633340000|2021-09-14 15:29:00|4528.32|4528.32|4527.08|4527.08|4528.32|4528.32|4527.08|4527.08|0
1631633360000|2021-09-14 15:29:20|4527.21|4527.21|4525.84|4525.84|4527.21|4527.21|4525.84|4525.84|0
1631633370000|2021-09-14 15:29:30|4525.72|4525.72|4525.72|4525.72|4525.72|4525.72|4525.72|4525.72|0
1631633380000|2021-09-14 15:29:40|4525.59|4525.59|4526.83|4526.83|4526.83|4526.83|4525.59|4525.59|0
1631633390000|2021-09-14 15:29:50|4526.66|4526.66|4527.94|4527.94|4527.94|4527.94|4526.53|4526.53|0
1631690110000|2021-09-15 07:15:10|4509.38|4509.38|4509.38|4509.38|4509.38|4509.38|4509.38|4509.38|0
1631690120000|2021-09-15 07:15:20|4509.21|4509.21|4509.21|4509.21|4509.21|4509.21|4509.21|4509.21|0
1631690150000|2021-09-15 07:15:50|4512.93|4512.93|4512.93|4512.93|4512.93|4512.93|4512.93|4512.93|0
1631690180000|2021-09-15 07:16:20|4512.76|4512.76|4514|4514|4514|4514|4512.76|4512.76|0
1631690200000|2021-09-15 07:16:40|4513.83|4513.83|4512.94|4512.94|4514.69|4514.69|4511.71|4511.71|0
1631690220000|2021-09-15 07:17:00|4512.77|4512.77|4512.52|4512.52|4512.77|4512.77|4512.52|4512.52|0
1631690240000|2021-09-15 07:17:20|4512.69|4512.69|4512.52|4512.52|4512.69|4512.69|4512.52|4512.52|0
1631690250000|2021-09-15 07:17:30|4513.03|4513.03|4513.03|4513.03|4513.03|4513.03|4513.03|4513.03|0
1631690260000|2021-09-15 07:17:40|4513.2|4513.2|4513.2|4513.2|4513.2|4513.2|4513.2|4513.2|0
1631690270000|2021-09-15 07:17:50|4513.58|4513.58|4513.71|4513.71|4513.71|4513.71|4513.58|4513.58|0
1631690290000|2021-09-15 07:18:10|4513.96|4513.96|4513.96|4513.96|4513.96|4513.96|4513.96|4513.96|0
1631690320000|2021-09-15 07:18:40|4515.2|4515.2|4516.44|4516.44|4516.44|4516.44|4515.2|4515.2|0
1631690340000|2021-09-15 07:19:00|4517.68|4517.68|4517.68|4517.68|4517.68|4517.68|4517.68|4517.68|0
1631690400000|2021-09-15 07:20:00|4518.92|4518.92|4518.92|4518.92|4518.92|4518.92|4518.92|4518.92|0
1631690460000|2021-09-15 07:21:00|4518.58|4518.58|4518.83|4518.83|4518.83|4518.83|4518.58|4518.58|0
1631690470000|2021-09-15 07:21:10|4519.34|4519.34|4520.58|4520.58|4520.58|4520.58|4519.34|4519.34|0
1631690490000|2021-09-15 07:21:30|4520.7|4520.7|4520.7|4520.7|4520.7|4520.7|4520.7|4520.7|0
1631690510000|2021-09-15 07:21:50|4521.21|4521.21|4521.21|4521.21|4521.21|4521.21|4521.21|4521.21|0
1631690520000|2021-09-15 07:22:00|4521.72|4521.72|4521.72|4521.72|4521.72|4521.72|4521.72|4521.72|0
1631690530000|2021-09-15 07:22:10|4520.48|4520.48|4520.48|4520.48|4520.48|4520.48|4520.48|4520.48|0
1631690550000|2021-09-15 07:22:30|4520.23|4520.23|4520.23|4520.23|4520.23|4520.23|4520.23|4520.23|0
1631690560000|2021-09-15 07:22:40|4520.06|4520.06|4520.06|4520.06|4520.06|4520.06|4520.06|4520.06|0
1631690570000|2021-09-15 07:22:50|4518.82|4518.82|4517.58|4517.58|4518.82|4518.82|4517.58|4517.58|0
1631690580000|2021-09-15 07:23:00|4517.41|4517.41|4517.23|4517.23|4517.41|4517.41|4517.23|4517.23|0
1631690590000|2021-09-15 07:23:10|4514.76|4514.76|4513.52|4513.52|4514.76|4514.76|4513.52|4513.52|0
1631690600000|2021-09-15 07:23:20|4512.28|4512.28|4511.77|4511.77|4512.28|4512.28|4511.77|4511.77|0
1631690610000|2021-09-15 07:23:30|4512.11|4512.11|4512.11|4512.11|4512.11|4512.11|4512.11|4512.11|0
1631690620000|2021-09-15 07:23:40|4511.94|4511.94|4511.56|4511.56|4511.94|4511.94|4511.56|4511.56|0
1631690630000|2021-09-15 07:23:50|4511.3|4511.3|4508.82|4508.82|4511.3|4511.3|4508.82|4508.82|0
1631690680000|2021-09-15 07:24:40|4510.06|4510.06|4513.78|4513.78|4513.78|4513.78|4510.06|4510.06|0
1631690700000|2021-09-15 07:25:00|4513.95|4513.95|4513.95|4513.95|4513.95|4513.95|4513.95|4513.95|0
1631690740000|2021-09-15 07:25:40|4514.71|4514.71|4514.71|4514.71|4514.71|4514.71|4514.71|4514.71|0
1631690830000|2021-09-15 07:27:10|4514.88|4514.88|4514.88|4514.88|4514.88|4514.88|4514.88|4514.88|0
1631690840000|2021-09-15 07:27:20|4514.71|4514.71|4517.36|4517.36|4517.36|4517.36|4514.2|4514.2|0
1631690850000|2021-09-15 07:27:30|4516.12|4516.12|4516.12|4516.12|4516.12|4516.12|4516.12|4516.12|0
1631690870000|2021-09-15 07:27:50|4516.38|4516.38|4516.25|4516.25|4516.38|4516.38|4516.25|4516.25|0
1631690890000|2021-09-15 07:28:10|4516.76|4516.76|4516.88|4516.88|4516.88|4516.88|4516.76|4516.76|0
1631690940000|2021-09-15 07:29:00|4518.12|4518.12|4515.64|4515.64|4518.12|4518.12|4515.64|4515.64|0
1631690950000|2021-09-15 07:29:10|4514.4|4514.4|4514.4|4514.4|4514.4|4514.4|4514.4|4514.4|0
1631690990000|2021-09-15 07:29:50|4514.15|4514.15|4514.53|4514.53|4514.53|4514.53|4514.15|4514.15|0
1631691020000|2021-09-15 07:30:20|4515.77|4515.77|4515.77|4515.77|4515.77|4515.77|4515.77|4515.77|0
1631691070000|2021-09-15 07:31:10|4515.39|4515.39|4515.14|4515.14|4515.39|4515.39|4515.14|4515.14|0
1631691090000|2021-09-15 07:31:30|4515.01|4515.01|4514.5|4514.5|4515.01|4515.01|4514.5|4514.5|0
1631691100000|2021-09-15 07:31:40|4514.33|4514.33|4514.33|4514.33|4514.33|4514.33|4513.57|4513.57|0
1631691200000|2021-09-15 07:33:20|4514.16|4514.16|4513.99|4513.99|4514.16|4514.16|4513.99|4513.99|0
1631691220000|2021-09-15 07:33:40|4516.47|4516.47|4520.18|4520.18|4520.18|4520.18|4516.47|4516.47|0
1631691240000|2021-09-15 07:34:00|4522.66|4522.66|4522.66|4522.66|4522.66|4522.66|4522.66|4522.66|0
1631691260000|2021-09-15 07:34:20|4523.9|4523.9|4523.9|4523.9|4523.9|4523.9|4523.9|4523.9|0
1631691270000|2021-09-15 07:34:30|4523.27|4523.27|4523.27|4523.27|4523.27|4523.27|4523.27|4523.27|0
1631691370000|2021-09-15 07:36:10|4523.09|4523.09|4523.09|4523.09|4523.09|4523.09|4523.09|4523.09|0
1631691390000|2021-09-15 07:36:30|4523.61|4523.61|4522.09|4522.09|4523.61|4523.61|4522.09|4522.09|0
1631691400000|2021-09-15 07:36:40|4522.59|4522.59|4522.59|4522.59|4522.59|4522.59|4522.59|4522.59|0
1631691430000|2021-09-15 07:37:10|4522.85|4522.85|4524.09|4524.09|4524.09|4524.09|4522.85|4522.85|0
1631691460000|2021-09-15 07:37:40|4522.85|4522.85|4522.76|4522.76|4523.02|4523.02|4522.76|4522.76|0
1631691510000|2021-09-15 07:38:30|4523.1|4523.1|4523.1|4523.1|4523.1|4523.1|4523.1|4523.1|0
1631691530000|2021-09-15 07:38:50|4524.34|4524.34|4523.1|4523.1|4524.34|4524.34|4523.1|4523.1|0
1631691540000|2021-09-15 07:39:00|4521.86|4521.86|4521.86|4521.86|4521.86|4521.86|4521.86|4521.86|0
1631691560000|2021-09-15 07:39:20|4520.63|4520.63|4520.63|4520.63|4520.63|4520.63|4520.63|4520.63|0
1631691580000|2021-09-15 07:39:40|4520.97|4520.97|4520.97|4520.97|4520.97|4520.97|4520.97|4520.97|0
1631691600000|2021-09-15 07:40:00|4520.71|4520.71|4521.57|4521.57|4521.57|4521.57|4520.33|4520.33|0
1631691620000|2021-09-15 07:40:20|4519.09|4519.09|4519.22|4519.22|4519.22|4519.22|4519.09|4519.09|0
1631691630000|2021-09-15 07:40:30|4517.98|4517.98|4517.98|4517.98|4517.98|4517.98|4517.98|4517.98|0
1631691660000|2021-09-15 07:41:00|4517.73|4517.73|4517.73|4517.73|4517.73|4517.73|4517.73|4517.73|0
1631691690000|2021-09-15 07:41:30|4520.2|4520.2|4520.2|4520.2|4520.2|4520.2|4520.2|4520.2|0
1631691700000|2021-09-15 07:41:40|4521.44|4521.44|4520.2|4520.2|4521.44|4521.44|4520.2|4520.2|0
1631691720000|2021-09-15 07:42:00|4519.95|4519.95|4519.57|4519.57|4519.95|4519.95|4519.57|4519.57|0
1631691730000|2021-09-15 07:42:10|4519.4|4519.4|4518.16|4518.16|4519.4|4519.4|4518.16|4518.16|0
1631691780000|2021-09-15 07:43:00|4518.54|4518.54|4518.37|4518.37|4518.54|4518.54|4518.37|4518.37|0
1631691790000|2021-09-15 07:43:10|4518.5|4518.5|4518.5|4518.5|4518.5|4518.5|4518.5|4518.5|0
1631691870000|2021-09-15 07:44:30|4518.67|4518.67|4518.67|4518.67|4518.67|4518.67|4518.67|4518.67|0
1631691880000|2021-09-15 07:44:40|4517.43|4517.43|4517.43|4517.43|4517.43|4517.43|4517.43|4517.43|0
1631691890000|2021-09-15 07:44:50|4517.68|4517.68|4516.44|4516.44|4517.68|4517.68|4516.44|4516.44|0
1631691930000|2021-09-15 07:45:30|4515.2|4515.2|4515.58|4515.58|4515.58|4515.58|4514.82|4514.82|0
1631691960000|2021-09-15 07:46:00|4515.46|4515.46|4515.58|4515.58|4515.58|4515.58|4515.46|4515.46|0
1631691970000|2021-09-15 07:46:10|4516.82|4516.82|4519.3|4519.3|4519.3|4519.3|4516.82|4516.82|0
1631692010000|2021-09-15 07:46:50|4520.54|4520.54|4520.54|4520.54|4520.54|4520.54|4520.54|4520.54|0
1631692040000|2021-09-15 07:47:20|4519.3|4519.3|4519.3|4519.3|4519.3|4519.3|4519.3|4519.3|0
1631692090000|2021-09-15 07:48:10|4518.06|4518.06|4518.11|4518.11|4518.11|4518.11|4517.94|4517.94|0
1631692110000|2021-09-15 07:48:30|4518.36|4518.36|4518.36|4518.36|4518.36|4518.36|4518.36|4518.36|0
1631692190000|2021-09-15 07:49:50|4515.88|4515.88|4515.88|4515.88|4515.88|4515.88|4515.88|4515.88|0
1631692270000|2021-09-15 07:51:10|4517.12|4517.12|4517.12|4517.12|4517.12|4517.12|4517.12|4517.12|0
1631692280000|2021-09-15 07:51:20|4519.6|4519.6|4519.6|4519.6|4519.6|4519.6|4519.6|4519.6|0
1631692430000|2021-09-15 07:53:50|4518.36|4518.36|4518.36|4518.36|4518.36|4518.36|4518.36|4518.36|0
1631692440000|2021-09-15 07:54:00|4518.49|4518.49|4518.36|4518.36|4518.49|4518.49|4518.36|4518.36|0
1631692450000|2021-09-15 07:54:10|4519.6|4519.6|4520.84|4520.84|4520.84|4520.84|4519.6|4519.6|0
1631692510000|2021-09-15 07:55:10|4520.58|4520.58|4518.84|4518.84|4520.58|4520.58|4518.84|4518.84|0
1631692540000|2021-09-15 07:55:40|4516.36|4516.36|4515.98|4515.98|4516.36|4516.36|4515.98|4515.98|0
1631692580000|2021-09-15 07:56:20|4514.74|4514.74|4514.74|4514.74|4514.74|4514.74|4514.74|4514.74|0
1631692610000|2021-09-15 07:56:50|4514.99|4514.99|4514.99|4514.99|4514.99|4514.99|4514.99|4514.99|0
1631692640000|2021-09-15 07:57:20|4513.75|4513.75|4510.04|4510.04|4513.75|4513.75|4510.04|4510.04|0
1631692650000|2021-09-15 07:57:30|4508.8|4508.8|4508.8|4508.8|4508.8|4508.8|4508.8|4508.8|0
1631692660000|2021-09-15 07:57:40|4507.56|4507.56|4507.56|4507.56|4507.56|4507.56|4507.56|4507.56|0
1631692670000|2021-09-15 07:57:50|4506.32|4506.32|4507.56|4507.56|4507.56|4507.56|4506.32|4506.32|0
1631692680000|2021-09-15 07:58:00|4508.8|4508.8|4510.04|4510.04|4510.04|4510.04|4508.8|4508.8|0
1631692690000|2021-09-15 07:58:10|4511.28|4511.28|4512.51|4512.51|4512.51|4512.51|4511.28|4511.28|0
1631692740000|2021-09-15 07:59:00|4512.77|4512.77|4512.51|4512.51|4512.77|4512.77|4512.51|4512.51|0
1631692780000|2021-09-15 07:59:40|4513.75|4513.75|4513.75|4513.75|4513.75|4513.75|4513.75|4513.75|0
1631692820000|2021-09-15 08:00:20|4513.5|4513.5|4513.5|4513.5|4513.5|4513.5|4513.5|4513.5|0
1631692860000|2021-09-15 08:01:00|4518.46|4518.46|4517.22|4517.22|4518.46|4518.46|4517.22|4517.22|0
1631692890000|2021-09-15 08:01:30|4518.46|4518.46|4518.46|4518.46|4518.46|4518.46|4518.46|4518.46|0
1631692940000|2021-09-15 08:02:20|4518.84|4518.84|4518.84|4518.84|4518.84|4518.84|4518.84|4518.84|0
1631692950000|2021-09-15 08:02:30|4517.6|4517.6|4517.6|4517.6|4517.6|4517.6|4517.6|4517.6|0
1631692970000|2021-09-15 08:02:50|4516.36|4516.36|4515.12|4515.12|4516.36|4516.36|4515.12|4515.12|0
1631692980000|2021-09-15 08:03:00|4514.99|4514.99|4514.87|4514.87|4514.99|4514.99|4514.87|4514.87|0
1631693050000|2021-09-15 08:04:10|4515.04|4515.04|4515.04|4515.04|4515.04|4515.04|4515.04|4515.04|0
1631693110000|2021-09-15 08:05:10|4515.21|4515.21|4515.21|4515.21|4515.21|4515.21|4515.21|4515.21|0
1631693170000|2021-09-15 08:06:10|4515.38|4515.38|4515.55|4515.55|4515.55|4515.55|4515.38|4515.38|0
1631693240000|2021-09-15 08:07:20|4514.31|4514.31|4514.31|4514.31|4514.31|4514.31|4514.31|4514.31|0
1631693270000|2021-09-15 08:07:50|4513.07|4513.07|4513.07|4513.07|4513.07|4513.07|4513.07|4513.07|0
1631693290000|2021-09-15 08:08:10|4513.45|4513.45|4513.79|4513.79|4513.79|4513.79|4513.45|4513.45|0
1631693300000|2021-09-15 08:08:20|4513.96|4513.96|4513.96|4513.96|4513.96|4513.96|4513.96|4513.96|0
1631693310000|2021-09-15 08:08:30|4513.79|4513.79|4513.79|4513.79|4513.79|4513.79|4513.79|4513.79|0
1631693340000|2021-09-15 08:09:00|4513.92|4513.92|4513.92|4513.92|4513.92|4513.92|4513.92|4513.92|0
1631693350000|2021-09-15 08:09:10|4514.09|4514.09|4514.09|4514.09|4514.09|4514.09|4514.09|4514.09|0
1631693410000|2021-09-15 08:10:10|4513.92|4513.92|4513.92|4513.92|4513.92|4513.92|4513.92|4513.92|0
1631693420000|2021-09-15 08:10:20|4514.04|4514.04|4516.52|4516.52|4516.52|4516.52|4514.04|4514.04|0
1631693440000|2021-09-15 08:10:40|4515.28|4515.28|4515.28|4515.28|4515.28|4515.28|4515.28|4515.28|0
1631693510000|2021-09-15 08:11:50|4515.62|4515.62|4515.62|4515.62|4515.62|4515.62|4515.62|4515.62|0
1631693520000|2021-09-15 08:12:00|4515.75|4515.75|4515.88|4515.88|4515.88|4515.88|4515.75|4515.75|0
1631693580000|2021-09-15 08:13:00|4515.62|4515.62|4515.62|4515.62|4515.62|4515.62|4515.62|4515.62|0
1631693600000|2021-09-15 08:13:20|4515.37|4515.37|4515.37|4515.37|4515.37|4515.37|4515.37|4515.37|0
1631693620000|2021-09-15 08:13:40|4515.24|4515.24|4515.24|4515.24|4515.24|4515.24|4515.24|4515.24|0
1631693630000|2021-09-15 08:13:50|4515.41|4515.41|4515.41|4515.41|4515.41|4515.41|4515.41|4515.41|0
1631693660000|2021-09-15 08:14:20|4512.93|4512.93|4513.06|4513.06|4513.06|4513.06|4512.93|4512.93|0
1631693720000|2021-09-15 08:15:20|4511.82|4511.82|4511.82|4511.82|4511.82|4511.82|4511.82|4511.82|0
1631693750000|2021-09-15 08:15:50|4511.57|4511.57|4510.68|4510.68|4511.57|4511.57|4510.68|4510.68|0
1631693780000|2021-09-15 08:16:20|4510.93|4510.93|4510.93|4510.93|4510.93|4510.93|4510.93|4510.93|0
1631693900000|2021-09-15 08:18:20|4510.68|4510.68|4510.68|4510.68|4510.68|4510.68|4510.68|4510.68|0
1631693930000|2021-09-15 08:18:50|4509.44|4509.44|4509.44|4509.44|4509.44|4509.44|4509.44|4509.44|0
1631693960000|2021-09-15 08:19:20|4510.68|4510.68|4510.68|4510.68|4510.68|4510.68|4510.68|4510.68|0
1631693970000|2021-09-15 08:19:30|4511.06|4511.06|4511.92|4511.92|4511.92|4511.92|4510.68|4510.68|0
1631693990000|2021-09-15 08:19:50|4510.68|4510.68|4509.44|4509.44|4510.68|4510.68|4509.44|4509.44|0
1631694000000|2021-09-15 08:20:00|4508.2|4508.2|4508.2|4508.2|4508.2|4508.2|4508.2|4508.2|0
1631694010000|2021-09-15 08:20:10|4506.96|4506.96|4506.96|4506.96|4506.96|4506.96|4506.96|4506.96|0
1631694020000|2021-09-15 08:20:20|4507.3|4507.3|4507.3|4507.3|4507.3|4507.3|4507.3|4507.3|0
1631694030000|2021-09-15 08:20:30|4507.13|4507.13|4507.13|4507.13|4507.13|4507.13|4507.13|4507.13|0
1631694050000|2021-09-15 08:20:50|4504.65|4504.65|4504.65|4504.65|4504.65|4504.65|4504.65|4504.65|0
1631694110000|2021-09-15 08:21:50|4507.13|4507.13|4507.13|4507.13|4507.13|4507.13|4507.13|4507.13|0
1631694120000|2021-09-15 08:22:00|4508.37|4508.37|4508.37|4508.37|4508.37|4508.37|4508.37|4508.37|0
1631694130000|2021-09-15 08:22:10|4507.99|4507.99|4507.99|4507.99|4507.99|4507.99|4507.99|4507.99|0
1631694180000|2021-09-15 08:23:00|4507.82|4507.82|4507.99|4507.99|4507.99|4507.99|4507.82|4507.82|0
1631694280000|2021-09-15 08:24:40|4505.51|4505.51|4505.51|4505.51|4505.51|4505.51|4505.51|4505.51|0
1631694300000|2021-09-15 08:25:00|4505.38|4505.38|4505.38|4505.38|4505.51|4505.51|4505.38|4505.38|0
1631694380000|2021-09-15 08:26:20|4504.69|4504.69|4504.69|4504.69|4504.69|4504.69|4504.69|4504.69|0
1631694390000|2021-09-15 08:26:30|4504.52|4504.52|4504.18|4504.18|4504.52|4504.52|4504.18|4504.18|0
1631694400000|2021-09-15 08:26:40|4504.35|4504.35|4509.31|4509.31|4509.31|4509.31|4504.35|4504.35|0
1631694420000|2021-09-15 08:27:00|4506.83|4506.83|4507.09|4507.09|4507.09|4507.09|4506.83|4506.83|0
1631694440000|2021-09-15 08:27:20|4506.83|4506.83|4508.07|4508.07|4508.07|4508.07|4506.83|4506.83|0
1631694460000|2021-09-15 08:27:40|4509.31|4509.31|4509.31|4509.31|4509.31|4509.31|4509.31|4509.31|0
1631694500000|2021-09-15 08:28:20|4509.48|4509.48|4508.24|4508.24|4509.48|4509.48|4508.24|4508.24|0
1631694510000|2021-09-15 08:28:30|4507|4507|4507|4507|4507|4507|4507|4507|0
1631694520000|2021-09-15 08:28:40|4505.76|4505.76|4505.59|4505.59|4505.76|4505.76|4505.59|4505.59|0
1631694570000|2021-09-15 08:29:30|4506.83|4506.83|4506.83|4506.83|4506.83|4506.83|4506.83|4506.83|0
1631694600000|2021-09-15 08:30:00|4507.09|4507.09|4507.09|4507.09|4507.09|4507.09|4507.09|4507.09|0
1631694630000|2021-09-15 08:30:30|4507.59|4507.59|4507.59|4507.59|4507.59|4507.59|4507.59|4507.59|0
1631694640000|2021-09-15 08:30:40|4507.21|4507.21|4507.09|4507.09|4507.34|4507.34|4507.09|4507.09|0
1631694650000|2021-09-15 08:30:50|4509.57|4509.57|4509.57|4509.57|4509.57|4509.57|4509.57|4509.57|0
1631694660000|2021-09-15 08:31:00|4509.69|4509.69|4509.06|4509.06|4509.69|4509.69|4509.06|4509.06|0
1631694670000|2021-09-15 08:31:10|4509.31|4509.31|4509.31|4509.31|4509.31|4509.31|4509.31|4509.31|0
1631694710000|2021-09-15 08:31:50|4510.55|4510.55|4510.55|4510.55|4510.55|4510.55|4510.55|4510.55|0
1631694770000|2021-09-15 08:32:50|4510.93|4510.93|4511.31|4511.31|4511.31|4511.31|4510.93|4510.93|0
1631694790000|2021-09-15 08:33:10|4510.07|4510.07|4510.07|4510.07|4510.07|4510.07|4510.07|4510.07|0
1631694800000|2021-09-15 08:33:20|4510.2|4510.2|4508.96|4508.96|4510.2|4510.2|4508.96|4508.96|0
1631694910000|2021-09-15 08:35:10|4507.72|4507.72|4507.72|4507.72|4507.72|4507.72|4507.72|4507.72|0
1631694940000|2021-09-15 08:35:40|4507.55|4507.55|4507.55|4507.55|4507.55|4507.55|4507.55|4507.55|0
1631695030000|2021-09-15 08:37:10|4508.19|4508.19|4508.31|4508.31|4508.31|4508.31|4508.19|4508.19|0
1631695050000|2021-09-15 08:37:30|4507.97|4507.97|4507.97|4507.97|4507.97|4507.97|4507.97|4507.97|0
1631695070000|2021-09-15 08:37:50|4507.63|4507.63|4507.63|4507.63|4507.63|4507.63|4507.63|4507.63|0
1631695120000|2021-09-15 08:38:40|4507.89|4507.89|4507.89|4507.89|4507.89|4507.89|4507.89|4507.89|0
1631695140000|2021-09-15 08:39:00|4508.06|4508.06|4508.06|4508.06|4508.06|4508.06|4508.06|4508.06|0
1631695150000|2021-09-15 08:39:10|4508.44|4508.44|4508.44|4508.44|4508.44|4508.44|4508.44|4508.44|0
1631695170000|2021-09-15 08:39:30|4508.69|4508.69|4508.69|4508.69|4508.69|4508.69|4508.69|4508.69|0
1631695200000|2021-09-15 08:40:00|4509.07|4509.07|4509.07|4509.07|4509.07|4509.07|4509.07|4509.07|0
1631695240000|2021-09-15 08:40:40|4510.31|4510.31|4508.95|4508.95|4510.31|4510.31|4508.95|4508.95|0
1631695250000|2021-09-15 08:40:50|4507.71|4507.71|4507.71|4507.71|4507.71|4507.71|4507.71|4507.71|0
1631695270000|2021-09-15 08:41:10|4506.47|4506.47|4506.47|4506.47|4506.47|4506.47|4506.47|4506.47|0
1631695290000|2021-09-15 08:41:30|4510.19|4510.19|4510.19|4510.19|4510.19|4510.19|4510.19|4510.19|0
1631695380000|2021-09-15 08:43:00|4509.8|4509.8|4508.57|4508.57|4509.8|4509.8|4508.57|4508.57|0
1631695390000|2021-09-15 08:43:10|4507.33|4507.33|4507.33|4507.33|4507.33|4507.33|4507.33|4507.33|0
1631695400000|2021-09-15 08:43:20|4507.07|4507.07|4506.95|4506.95|4507.07|4507.07|4506.95|4506.95|0
1631695470000|2021-09-15 08:44:30|4505.71|4505.71|4506.95|4506.95|4506.95|4506.95|4505.71|4505.71|0
1631695490000|2021-09-15 08:44:50|4506.56|4506.56|4506.56|4506.56|4506.56|4506.56|4506.56|4506.56|0
1631695510000|2021-09-15 08:45:10|4504.09|4504.09|4504.09|4504.09|4504.09|4504.09|4504.09|4504.09|0
1631695550000|2021-09-15 08:45:50|4502.85|4502.85|4502.97|4502.97|4502.97|4502.97|4502.85|4502.85|0
1631695590000|2021-09-15 08:46:30|4505.45|4505.45|4505.45|4505.45|4505.45|4505.45|4505.45|4505.45|0
1631695620000|2021-09-15 08:47:00|4505.07|4505.07|4505.07|4505.07|4505.07|4505.07|4505.07|4505.07|0
1631695660000|2021-09-15 08:47:40|4505.2|4505.2|4505.2|4505.2|4505.2|4505.2|4505.2|4505.2|0
1631695670000|2021-09-15 08:47:50|4505.33|4505.33|4505.33|4505.33|4505.33|4505.33|4505.33|4505.33|0
1631695690000|2021-09-15 08:48:10|4504.82|4504.82|4504.56|4504.56|4504.82|4504.82|4504.56|4504.56|0
1631695700000|2021-09-15 08:48:20|4503.32|4503.32|4503.32|4503.32|4503.32|4503.32|4503.32|4503.32|0
1631695760000|2021-09-15 08:49:20|4502.82|4502.82|4502.44|4502.44|4502.82|4502.82|4502.18|4502.18|0
1631695800000|2021-09-15 08:50:00|4503.67|4503.67|4503.67|4503.67|4503.67|4503.67|4503.67|4503.67|0
1631695840000|2021-09-15 08:50:40|4504.91|4504.91|4506.15|4506.15|4506.15|4506.15|4504.91|4504.91|0
1631695860000|2021-09-15 08:51:00|4505.98|4505.98|4505.98|4505.98|4505.98|4505.98|4505.98|4505.98|0
1631695890000|2021-09-15 08:51:30|4506.15|4506.15|4504.91|4504.91|4506.15|4506.15|4504.91|4504.91|0
1631695900000|2021-09-15 08:51:40|4505.42|4505.42|4505.55|4505.55|4505.55|4505.55|4505.29|4505.29|0
1631695910000|2021-09-15 08:51:50|4505.29|4505.29|4505.29|4505.29|4505.29|4505.29|4505.29|4505.29|0
1631695920000|2021-09-15 08:52:00|4505.17|4505.17|4505.17|4505.17|4505.17|4505.17|4505.17|4505.17|0
1631695930000|2021-09-15 08:52:10|4502.69|4502.69|4506.28|4506.28|4506.28|4506.28|4502.69|4502.69|0
1631695940000|2021-09-15 08:52:20|4506.41|4506.41|4506.41|4506.41|4506.41|4506.41|4506.41|4506.41|0
1631695970000|2021-09-15 08:52:50|4506.03|4506.03|4506.03|4506.03|4506.03|4506.03|4506.03|4506.03|0
1631696040000|2021-09-15 08:54:00|4505.9|4505.9|4505.9|4505.9|4505.9|4505.9|4505.9|4505.9|0
1631696070000|2021-09-15 08:54:30|4507.14|4507.14|4506.88|4506.88|4507.14|4507.14|4506.88|4506.88|0
1631696090000|2021-09-15 08:54:50|4507.26|4507.26|4507.26|4507.26|4507.26|4507.26|4507.26|4507.26|0
1631696100000|2021-09-15 08:55:00|4506.03|4506.03|4507.26|4507.26|4507.26|4507.26|4506.03|4506.03|0
1631696220000|2021-09-15 08:57:00|4507.01|4507.01|4507.01|4507.01|4507.01|4507.01|4507.01|4507.01|0
1631696250000|2021-09-15 08:57:30|4507.14|4507.14|4507.14|4507.14|4507.14|4507.14|4507.14|4507.14|0
1631696300000|2021-09-15 08:58:20|4505.9|4505.9|4505.9|4505.9|4505.9|4505.9|4505.9|4505.9|0
1631696310000|2021-09-15 08:58:30|4505.77|4505.77|4507.01|4507.01|4507.01|4507.01|4505.77|4505.77|0
1631696330000|2021-09-15 08:58:50|4508.25|4508.25|4509.49|4509.49|4509.49|4509.49|4508.25|4508.25|0
1631696340000|2021-09-15 08:59:00|4509.36|4509.36|4509.36|4509.36|4510.6|4510.6|4509.36|4509.36|0
1631696390000|2021-09-15 08:59:50|4509.53|4509.53|4509.53|4509.53|4509.53|4509.53|4509.53|4509.53|0
1631696430000|2021-09-15 09:00:30|4509.66|4509.66|4509.79|4509.79|4509.79|4509.79|4509.66|4509.66|0
1631696450000|2021-09-15 09:00:50|4510.04|4510.04|4510.04|4510.04|4510.04|4510.04|4510.04|4510.04|0
1631696480000|2021-09-15 09:01:20|4510.17|4510.17|4510.17|4510.17|4510.17|4510.17|4510.17|4510.17|0
1631696520000|2021-09-15 09:02:00|4511.41|4511.41|4511.41|4511.41|4511.41|4511.41|4511.41|4511.41|0
1631696550000|2021-09-15 09:02:30|4510.17|4510.17|4510.17|4510.17|4510.17|4510.17|4510.17|4510.17|0
1631696680000|2021-09-15 09:04:40|4510.04|4510.04|4510.04|4510.04|4510.04|4510.04|4510.04|4510.04|0
1631696760000|2021-09-15 09:06:00|4510.17|4510.17|4510.17|4510.17|4510.17|4510.17|4510.17|4510.17|0
1631696880000|2021-09-15 09:08:00|4511.41|4511.41|4510.17|4510.17|4511.41|4511.41|4510.17|4510.17|0
1631696940000|2021-09-15 09:09:00|4511.41|4511.41|4511.41|4511.41|4511.41|4511.41|4511.41|4511.41|0
1631696950000|2021-09-15 09:09:10|4511.79|4511.79|4511.79|4511.79|4511.79|4511.79|4511.79|4511.79|0
1631696970000|2021-09-15 09:09:30|4513.03|4513.03|4513.03|4513.03|4513.03|4513.03|4513.03|4513.03|0
1631697010000|2021-09-15 09:10:10|4513.28|4513.28|4513.28|4513.28|4513.28|4513.28|4513.28|4513.28|0
1631697050000|2021-09-15 09:10:50|4513.53|4513.53|4513.53|4513.53|4513.53|4513.53|4513.53|4513.53|0
1631697060000|2021-09-15 09:11:00|4512.3|4512.3|4512.3|4512.3|4512.3|4512.3|4512.3|4512.3|0
1631697120000|2021-09-15 09:12:00|4512.04|4512.04|4511.91|4511.91|4512.17|4512.17|4511.91|4511.91|0
1631697140000|2021-09-15 09:12:20|4513.15|4513.15|4513.15|4513.15|4513.15|4513.15|4513.15|4513.15|0
1631697150000|2021-09-15 09:12:30|4514.39|4514.39|4514.39|4514.39|4514.39|4514.39|4514.39|4514.39|0
1631697210000|2021-09-15 09:13:30|4514.27|4514.27|4514.27|4514.27|4514.27|4514.27|4514.27|4514.27|0
1631697240000|2021-09-15 09:14:00|4513.03|4513.03|4513.03|4513.03|4513.03|4513.03|4513.03|4513.03|0
1631697300000|2021-09-15 09:15:00|4512.77|4512.77|4512.39|4512.39|4512.77|4512.77|4512.39|4512.39|0
1631697320000|2021-09-15 09:15:20|4512.65|4512.65|4512.77|4512.77|4512.77|4512.77|4512.65|4512.65|0
1631697330000|2021-09-15 09:15:30|4514.01|4514.01|4514.01|4514.01|4514.01|4514.01|4514.01|4514.01|0
1631697390000|2021-09-15 09:16:30|4515.25|4515.25|4516.11|4516.11|4516.11|4516.11|4515.25|4515.25|0
1631697410000|2021-09-15 09:16:50|4516.62|4516.62|4516.74|4516.74|4516.74|4516.74|4516.62|4516.62|0
1631697420000|2021-09-15 09:17:00|4515.5|4515.5|4515.5|4515.5|4515.5|4515.5|4515.5|4515.5|0
1631697430000|2021-09-15 09:17:10|4515.76|4515.76|4515.76|4515.76|4515.76|4515.76|4515.76|4515.76|0
1631697440000|2021-09-15 09:17:20|4514.52|4514.52|4514.52|4514.52|4514.52|4514.52|4514.52|4514.52|0
1631697460000|2021-09-15 09:17:40|4514.77|4514.77|4514.77|4514.77|4514.77|4514.77|4514.77|4514.77|0
1631697510000|2021-09-15 09:18:30|4514.52|4514.52|4514.52|4514.52|4514.52|4514.52|4514.52|4514.52|0
1631697520000|2021-09-15 09:18:40|4515.76|4515.76|4515.76|4515.76|4515.76|4515.76|4515.76|4515.76|0
1631697550000|2021-09-15 09:19:10|4514.52|4514.52|4514.52|4514.52|4514.52|4514.52|4514.52|4514.52|0
1631697660000|2021-09-15 09:21:00|4514.65|4514.65|4513.41|4513.41|4514.65|4514.65|4513.41|4513.41|0
1631697690000|2021-09-15 09:21:30|4513.28|4513.28|4513.79|4513.79|4513.79|4513.79|4513.28|4513.28|0
1631697710000|2021-09-15 09:21:50|4515.03|4515.03|4515.03|4515.03|4515.03|4515.03|4515.03|4515.03|0
1631697730000|2021-09-15 09:22:10|4517.51|4517.51|4517.51|4517.51|4517.51|4517.51|4517.51|4517.51|0
1631697860000|2021-09-15 09:24:20|4521.22|4521.22|4521.22|4521.22|4521.22|4521.22|4521.22|4521.22|0
1631698000000|2021-09-15 09:26:40|4522.46|4522.46|4522.46|4522.46|4522.46|4522.46|4522.46|4522.46|0
1631698020000|2021-09-15 09:27:00|4521.22|4521.22|4521.22|4521.22|4521.22|4521.22|4521.22|4521.22|0
1631698040000|2021-09-15 09:27:20|4521.48|4521.48|4521.48|4521.48|4521.48|4521.48|4521.48|4521.48|0
1631698050000|2021-09-15 09:27:30|4521.73|4521.73|4521.73|4521.73|4521.73|4521.73|4521.73|4521.73|0
1631698080000|2021-09-15 09:28:00|4520.49|4520.49|4520.49|4520.49|4520.49|4520.49|4520.49|4520.49|0
1631698140000|2021-09-15 09:29:00|4519.25|4519.25|4519.25|4519.25|4519.25|4519.25|4519.25|4519.25|0
1631698230000|2021-09-15 09:30:30|4518.01|4518.01|4515.54|4515.54|4518.01|4518.01|4515.54|4515.54|0
1631698240000|2021-09-15 09:30:40|4514.3|4514.3|4513.06|4513.06|4514.3|4514.3|4513.06|4513.06|0
1631698250000|2021-09-15 09:30:50|4511.82|4511.82|4511.82|4511.82|4511.82|4511.82|4511.82|4511.82|0
1631698290000|2021-09-15 09:31:30|4512.07|4512.07|4512.2|4512.2|4512.2|4512.2|4512.07|4512.07|0
1631698310000|2021-09-15 09:31:50|4513.44|4513.44|4513.69|4513.69|4513.69|4513.69|4513.44|4513.44|0
1631698320000|2021-09-15 09:32:00|4513.82|4513.82|4513.82|4513.82|4513.82|4513.82|4513.82|4513.82|0
1631698480000|2021-09-15 09:34:40|4514.2|4514.2|4514.2|4514.2|4514.2|4514.2|4514.2|4514.2|0
1631698500000|2021-09-15 09:35:00|4514.54|4514.54|4514.37|4514.37|4514.54|4514.54|4514.37|4514.37|0
1631698550000|2021-09-15 09:35:50|4514.12|4514.12|4514.12|4514.12|4514.12|4514.12|4514.12|4514.12|0
1631698620000|2021-09-15 09:37:00|4513.99|4513.99|4513.99|4513.99|4513.99|4513.99|4513.99|4513.99|0
1631698640000|2021-09-15 09:37:20|4513.74|4513.74|4513.74|4513.74|4513.74|4513.74|4513.74|4513.74|0
1631698650000|2021-09-15 09:37:30|4513.61|4513.61|4513.48|4513.48|4513.61|4513.61|4513.48|4513.48|0
1631698710000|2021-09-15 09:38:30|4513.31|4513.31|4513.31|4513.31|4513.31|4513.31|4513.31|4513.31|0
1631698720000|2021-09-15 09:38:40|4513.06|4513.06|4513.06|4513.06|4513.06|4513.06|4513.06|4513.06|0
1631698740000|2021-09-15 09:39:00|4512.89|4512.89|4512.89|4512.89|4512.89|4512.89|4512.89|4512.89|0
1631698760000|2021-09-15 09:39:20|4512.51|4512.51|4512.51|4512.51|4512.51|4512.51|4512.51|4512.51|0
1631698780000|2021-09-15 09:39:40|4513.75|4513.75|4513.75|4513.75|4513.75|4513.75|4513.75|4513.75|0
1631698860000|2021-09-15 09:41:00|4513.62|4513.62|4513.62|4513.62|4513.62|4513.62|4513.62|4513.62|0
1631698880000|2021-09-15 09:41:20|4513.36|4513.36|4513.36|4513.36|4513.36|4513.36|4513.36|4513.36|0
1631698930000|2021-09-15 09:42:10|4512.13|4512.13|4512.13|4512.13|4512.13|4512.13|4512.13|4512.13|0
1631698980000|2021-09-15 09:43:00|4511.74|4511.74|4511.96|4511.96|4512.13|4512.13|4511.74|4511.74|0
1631699010000|2021-09-15 09:43:30|4513.19|4513.19|4513.32|4513.32|4513.32|4513.32|4513.19|4513.19|0
1631699020000|2021-09-15 09:43:40|4513.19|4513.19|4513.19|4513.19|4513.19|4513.19|4513.19|4513.19|0
1631699030000|2021-09-15 09:43:50|4514.43|4514.43|4513.19|4513.19|4514.43|4514.43|4513.19|4513.19|0
1631699060000|2021-09-15 09:44:20|4513.58|4513.58|4513.58|4513.58|4513.58|4513.58|4513.58|4513.58|0
1631699100000|2021-09-15 09:45:00|4513.75|4513.75|4513.75|4513.75|4513.75|4513.75|4513.75|4513.75|0
1631699160000|2021-09-15 09:46:00|4514.13|4514.13|4514.13|4514.13|4514.13|4514.13|4514.13|4514.13|0
1631699220000|2021-09-15 09:47:00|4515.37|4515.37|4515.37|4515.37|4515.37|4515.37|4515.37|4515.37|0
1631699230000|2021-09-15 09:47:10|4515.62|4515.62|4515.62|4515.62|4515.62|4515.62|4515.62|4515.62|0
1631699370000|2021-09-15 09:49:30|4515.75|4515.75|4515.24|4515.24|4515.75|4515.75|4515.24|4515.24|0
1631699410000|2021-09-15 09:50:10|4515.07|4515.07|4514.94|4514.94|4515.07|4515.07|4514.94|4514.94|0
1631699440000|2021-09-15 09:50:40|4515.2|4515.2|4514.94|4514.94|4515.2|4515.2|4514.94|4514.94|0
1631699520000|2021-09-15 09:52:00|4513.7|4513.7|4513.7|4513.7|4513.7|4513.7|4513.7|4513.7|0
1631699550000|2021-09-15 09:52:30|4513.45|4513.45|4513.45|4513.45|4513.45|4513.45|4513.45|4513.45|0
1631699570000|2021-09-15 09:52:50|4513.7|4513.7|4513.7|4513.7|4513.7|4513.7|4513.7|4513.7|0
1631699580000|2021-09-15 09:53:00|4513.83|4513.83|4513.83|4513.83|4513.83|4513.83|4513.83|4513.83|0
1631699590000|2021-09-15 09:53:10|4516.31|4516.31|4517.55|4517.55|4517.55|4517.55|4515.07|4515.07|0
1631699600000|2021-09-15 09:53:20|4518.79|4518.79|4518.79|4518.79|4518.79|4518.79|4518.79|4518.79|0
1631699620000|2021-09-15 09:53:40|4520.03|4520.03|4520.03|4520.03|4520.03|4520.03|4520.03|4520.03|0
1631699690000|2021-09-15 09:54:50|4522.51|4522.51|4522.51|4522.51|4522.51|4522.51|4522.51|4522.51|0
1631699700000|2021-09-15 09:55:00|4523.74|4523.74|4523.74|4523.74|4523.74|4523.74|4523.74|4523.74|0
1631699760000|2021-09-15 09:56:00|4521.27|4521.27|4521.27|4521.27|4521.27|4521.27|4521.27|4521.27|0
1631699770000|2021-09-15 09:56:10|4518.79|4518.79|4518.79|4518.79|4518.79|4518.79|4518.79|4518.79|0
1631699780000|2021-09-15 09:56:20|4518.66|4518.66|4518.79|4518.79|4518.79|4518.79|4518.66|4518.66|0
1631699880000|2021-09-15 09:58:00|4519.17|4519.17|4519.3|4519.3|4519.3|4519.3|4519.17|4519.17|0
1631699890000|2021-09-15 09:58:10|4519.04|4519.04|4519.04|4519.04|4519.04|4519.04|4519.04|4519.04|0
1631699910000|2021-09-15 09:58:30|4520.28|4520.28|4520.28|4520.28|4520.28|4520.28|4520.28|4520.28|0
1631699920000|2021-09-15 09:58:40|4521.52|4521.52|4521.52|4521.52|4521.52|4521.52|4521.52|4521.52|0
1631699940000|2021-09-15 09:59:00|4520.28|4520.28|4520.28|4520.28|4520.28|4520.28|4520.28|4520.28|0
1631699970000|2021-09-15 09:59:30|4520.15|4520.15|4520.54|4520.54|4520.54|4520.54|4520.15|4520.15|0
1631699990000|2021-09-15 09:59:50|4520.66|4520.66|4520.66|4520.66|4520.66|4520.66|4520.66|4520.66|0
1631700080000|2021-09-15 10:01:20|4523.14|4523.14|4523.14|4523.14|4523.14|4523.14|4523.14|4523.14|0
1631700110000|2021-09-15 10:01:50|4523.27|4523.27|4522.03|4522.03|4523.27|4523.27|4522.03|4522.03|0
1631700120000|2021-09-15 10:02:00|4522.54|4522.54|4522.54|4522.54|4522.54|4522.54|4522.54|4522.54|0
1631700140000|2021-09-15 10:02:20|4522.42|4522.42|4522.29|4522.29|4522.42|4522.42|4522.29|4522.29|0
1631700150000|2021-09-15 10:02:30|4521.05|4521.05|4521.05|4521.05|4521.05|4521.05|4521.05|4521.05|0
1631700180000|2021-09-15 10:03:00|4520.8|4520.8|4520.8|4520.8|4520.8|4520.8|4520.8|4520.8|0
1631700250000|2021-09-15 10:04:10|4520.42|4520.42|4520.42|4520.42|4520.42|4520.42|4520.42|4520.42|0
1631700270000|2021-09-15 10:04:30|4520.54|4520.54|4520.54|4520.54|4520.54|4520.54|4520.54|4520.54|0
1631700280000|2021-09-15 10:04:40|4520.67|4520.67|4520.54|4520.54|4520.67|4520.67|4520.54|4520.54|0
1631700300000|2021-09-15 10:05:00|4520.92|4520.92|4520.92|4520.92|4520.92|4520.92|4520.92|4520.92|0
1631700350000|2021-09-15 10:05:50|4521.09|4521.09|4521.09|4521.09|4521.09|4521.09|4521.09|4521.09|0
1631700360000|2021-09-15 10:06:00|4522.33|4522.33|4522.33|4522.33|4522.33|4522.33|4522.33|4522.33|0
1631700420000|2021-09-15 10:07:00|4523.57|4523.57|4523.57|4523.57|4523.57|4523.57|4523.57|4523.57|0
1631700480000|2021-09-15 10:08:00|4522.33|4522.33|4522.33|4522.33|4522.46|4522.46|4522.33|4522.33|0
1631700500000|2021-09-15 10:08:20|4521.83|4521.83|4521.83|4521.83|4521.83|4521.83|4521.83|4521.83|0
1631700540000|2021-09-15 10:09:00|4521.57|4521.57|4521.57|4521.57|4521.57|4521.57|4521.57|4521.57|0
1631700620000|2021-09-15 10:10:20|4520.33|4520.33|4520.33|4520.33|4520.33|4520.33|4520.33|4520.33|0
1631700660000|2021-09-15 10:11:00|4520.08|4520.08|4520.08|4520.08|4520.08|4520.08|4520.08|4520.08|0
1631700700000|2021-09-15 10:11:40|4518.84|4518.84|4518.84|4518.84|4518.84|4518.84|4518.84|4518.84|0
1631700770000|2021-09-15 10:12:50|4517.6|4517.6|4517.6|4517.6|4517.6|4517.6|4517.6|4517.6|0
1631700780000|2021-09-15 10:13:00|4517.98|4517.98|4517.98|4517.98|4517.98|4517.98|4517.98|4517.98|0
1631700800000|2021-09-15 10:13:20|4517.85|4517.85|4517.85|4517.85|4517.85|4517.85|4517.85|4517.85|0
1631700810000|2021-09-15 10:13:30|4517.98|4517.98|4517.98|4517.98|4517.98|4517.98|4517.98|4517.98|0
1631700830000|2021-09-15 10:13:50|4518.24|4518.24|4518.24|4518.24|4518.24|4518.24|4518.24|4518.24|0
1631700900000|2021-09-15 10:15:00|4517|4517|4517|4517|4517|4517|4517|4517|0
1631700910000|2021-09-15 10:15:10|4516.87|4516.87|4515.38|4515.38|4516.87|4516.87|4515.38|4515.38|0
1631700960000|2021-09-15 10:16:00|4515.63|4515.63|4515.63|4515.63|4515.63|4515.63|4515.63|4515.63|0
1631700970000|2021-09-15 10:16:10|4516.87|4516.87|4516.87|4516.87|4516.87|4516.87|4516.87|4516.87|0
1631701040000|2021-09-15 10:17:20|4515.63|4515.63|4514.39|4514.39|4515.63|4515.63|4514.39|4514.39|0
1631701070000|2021-09-15 10:17:50|4514.52|4514.52|4514.52|4514.52|4514.52|4514.52|4514.52|4514.52|0
1631701120000|2021-09-15 10:18:40|4515.76|4515.76|4515.76|4515.76|4515.76|4515.76|4515.76|4515.76|0
1631701190000|2021-09-15 10:19:50|4515.63|4515.63|4515.63|4515.63|4515.63|4515.63|4515.63|4515.63|0
1631701200000|2021-09-15 10:20:00|4516.87|4516.87|4515.63|4515.63|4516.87|4516.87|4515.63|4515.63|0
1631701210000|2021-09-15 10:20:10|4514.39|4514.39|4514.39|4514.39|4514.39|4514.39|4514.39|4514.39|0
1631701240000|2021-09-15 10:20:40|4513.15|4513.15|4513.15|4513.15|4513.15|4513.15|4513.15|4513.15|0
1631701250000|2021-09-15 10:20:50|4513.02|4513.02|4513.02|4513.02|4513.02|4513.02|4513.02|4513.02|0
1631701300000|2021-09-15 10:21:40|4512.64|4512.64|4512.64|4512.64|4512.64|4512.64|4512.64|4512.64|0
1631701310000|2021-09-15 10:21:50|4512.77|4512.77|4515.25|4515.25|4515.25|4515.25|4512.77|4512.77|0
1631701430000|2021-09-15 10:23:50|4515.38|4515.38|4515.63|4515.63|4515.63|4515.63|4515.38|4515.38|0
1631701450000|2021-09-15 10:24:10|4515.8|4515.8|4515.8|4515.8|4515.8|4515.8|4515.8|4515.8|0
1631701460000|2021-09-15 10:24:20|4515.93|4515.93|4515.93|4515.93|4515.93|4515.93|4515.93|4515.93|0
1631701490000|2021-09-15 10:24:50|4517.17|4517.17|4517.17|4517.17|4517.17|4517.17|4517.17|4517.17|0
1631701520000|2021-09-15 10:25:20|4515.93|4515.93|4515.93|4515.93|4515.93|4515.93|4515.93|4515.93|0
1631701580000|2021-09-15 10:26:20|4519.64|4519.64|4519.64|4519.64|4519.64|4519.64|4519.64|4519.64|0
1631701610000|2021-09-15 10:26:50|4519.77|4519.77|4519.64|4519.64|4519.77|4519.77|4519.64|4519.64|0
1631701680000|2021-09-15 10:28:00|4520.88|4520.88|4520.88|4520.88|4520.88|4520.88|4520.88|4520.88|0
1631701700000|2021-09-15 10:28:20|4519.64|4519.64|4519.64|4519.64|4519.64|4519.64|4518.41|4518.41|0
1631701720000|2021-09-15 10:28:40|4518.41|4518.41|4518.41|4518.41|4518.41|4518.41|4518.41|4518.41|0
1631701750000|2021-09-15 10:29:10|4518.28|4518.28|4519.52|4519.52|4519.52|4519.52|4518.28|4518.28|0
1631701790000|2021-09-15 10:29:50|4519.39|4519.39|4519.39|4519.39|4519.39|4519.39|4519.39|4519.39|0
1631701810000|2021-09-15 10:30:10|4523.11|4523.11|4522.85|4522.85|4523.11|4523.11|4522.85|4522.85|0
1631701820000|2021-09-15 10:30:20|4525.33|4525.33|4526.57|4526.57|4526.57|4526.57|4525.33|4525.33|0
1631701910000|2021-09-15 10:31:50|4527.81|4527.81|4527.81|4527.81|4527.81|4527.81|4527.81|4527.81|0
1631701920000|2021-09-15 10:32:00|4531.53|4531.53|4531.53|4531.53|4531.53|4531.53|4531.53|4531.53|0
1631701930000|2021-09-15 10:32:10|4532.04|4532.04|4532.04|4532.04|4532.04|4532.04|4532.04|4532.04|0
1631701960000|2021-09-15 10:32:40|4530.8|4530.8|4529.56|4529.56|4530.8|4530.8|4529.56|4529.56|0
1631702000000|2021-09-15 10:33:20|4528.32|4528.32|4528.32|4528.32|4528.32|4528.32|4528.32|4528.32|0
1631702020000|2021-09-15 10:33:40|4529.56|4529.56|4529.43|4529.43|4529.56|4529.56|4529.43|4529.43|0
1631702070000|2021-09-15 10:34:30|4530.67|4530.67|4531.91|4531.91|4531.91|4531.91|4530.67|4530.67|0
1631702080000|2021-09-15 10:34:40|4530.67|4530.67|4530.67|4530.67|4530.67|4530.67|4530.67|4530.67|0
1631702120000|2021-09-15 10:35:20|4533.15|4533.15|4533.15|4533.15|4533.15|4533.15|4533.15|4533.15|0
1631702160000|2021-09-15 10:36:00|4534.39|4534.39|4534.39|4534.39|4534.39|4534.39|4534.39|4534.39|0
1631702170000|2021-09-15 10:36:10|4534.64|4534.64|4534.64|4534.64|4534.64|4534.64|4534.64|4534.64|0
1631702260000|2021-09-15 10:37:40|4535.88|4535.88|4537.25|4537.25|4537.25|4537.25|4535.88|4535.88|0
1631702290000|2021-09-15 10:38:10|4536.01|4536.01|4536.01|4536.01|4536.01|4536.01|4536.01|4536.01|0
1631702350000|2021-09-15 10:39:10|4534.77|4534.77|4534.77|4534.77|4534.77|4534.77|4534.77|4534.77|0
1631702460000|2021-09-15 10:41:00|4534.51|4534.51|4534.51|4534.51|4534.51|4534.51|4534.51|4534.51|0
1631702590000|2021-09-15 10:43:10|4534.26|4534.26|4534.26|4534.26|4534.26|4534.26|4534.26|4534.26|0
1631702670000|2021-09-15 10:44:30|4534.51|4534.51|4534.51|4534.51|4534.51|4534.51|4534.51|4534.51|0
1631702710000|2021-09-15 10:45:10|4533.28|4533.28|4530.8|4530.8|4533.28|4533.28|4530.8|4530.8|0
1631702740000|2021-09-15 10:45:40|4529.56|4529.56|4530.8|4530.8|4530.8|4530.8|4529.56|4529.56|0
1631702760000|2021-09-15 10:46:00|4529.56|4529.56|4529.56|4529.56|4529.56|4529.56|4529.56|4529.56|0
1631702780000|2021-09-15 10:46:20|4529.43|4529.43|4529.43|4529.43|4529.43|4529.43|4529.43|4529.43|0
1631702940000|2021-09-15 10:49:00|4529.56|4529.56|4529.56|4529.56|4529.56|4529.56|4529.56|4529.56|0
1631702950000|2021-09-15 10:49:10|4529.22|4529.22|4528.96|4528.96|4529.22|4529.22|4528.84|4528.84|0
1631703010000|2021-09-15 10:50:10|4528.84|4528.84|4528.84|4528.84|4528.84|4528.84|4528.84|4528.84|0
1631703050000|2021-09-15 10:50:50|4529.09|4529.09|4529.09|4529.09|4529.09|4529.09|4529.09|4529.09|0
1631703070000|2021-09-15 10:51:10|4527.85|4527.85|4527.85|4527.85|4527.85|4527.85|4527.85|4527.85|0
1631703130000|2021-09-15 10:52:10|4527.51|4527.51|4527.51|4527.51|4527.51|4527.51|4527.51|4527.51|0
1631703140000|2021-09-15 10:52:20|4526.27|4526.27|4526.27|4526.27|4526.27|4526.27|4526.27|4526.27|0
1631703190000|2021-09-15 10:53:10|4526.4|4526.4|4526.4|4526.4|4526.4|4526.4|4526.4|4526.4|0
1631703200000|2021-09-15 10:53:20|4526.27|4526.27|4526.27|4526.27|4526.27|4526.27|4526.27|4526.27|0
1631703220000|2021-09-15 10:53:40|4526.15|4526.15|4526.15|4526.15|4526.15|4526.15|4526.15|4526.15|0
1631703330000|2021-09-15 10:55:30|4527.38|4527.38|4527.38|4527.38|4527.38|4527.38|4527.38|4527.38|0
1631703360000|2021-09-15 10:56:00|4526.15|4526.15|4526.15|4526.15|4526.15|4526.15|4526.15|4526.15|0
1631703460000|2021-09-15 10:57:40|4526.27|4526.27|4526.4|4526.4|4526.4|4526.4|4526.27|4526.27|0
1631703470000|2021-09-15 10:57:50|4526.65|4526.65|4526.53|4526.53|4526.65|4526.65|4526.53|4526.53|0
1631703480000|2021-09-15 10:58:00|4526.4|4526.4|4526.4|4526.4|4526.4|4526.4|4526.4|4526.4|0
1631703580000|2021-09-15 10:59:40|4527.64|4527.64|4527.64|4527.64|4527.64|4527.64|4527.64|4527.64|0
1631703590000|2021-09-15 10:59:50|4528.88|4528.88|4528.88|4528.88|4528.88|4528.88|4528.88|4528.88|0
1631703600000|2021-09-15 11:00:00|4529|4529|4529|4529|4529|4529|4529|4529|0
1631703720000|2021-09-15 11:02:00|4529.26|4529.26|4529|4529|4529.26|4529.26|4529|4529|0
1631703730000|2021-09-15 11:02:10|4529.26|4529.26|4529.26|4529.26|4529.26|4529.26|4529.26|4529.26|0
1631703760000|2021-09-15 11:02:40|4529.39|4529.39|4529.39|4529.39|4529.39|4529.39|4529.39|4529.39|0
1631703800000|2021-09-15 11:03:20|4529.26|4529.26|4529.26|4529.26|4529.26|4529.26|4529.26|4529.26|0
1631703820000|2021-09-15 11:03:40|4529.51|4529.51|4529.51|4529.51|4529.51|4529.51|4529.51|4529.51|0
1631703920000|2021-09-15 11:05:20|4529.39|4529.39|4529.39|4529.39|4529.39|4529.39|4529.39|4529.39|0
1631704020000|2021-09-15 11:07:00|4530.62|4530.62|4533.23|4533.23|4533.23|4533.23|4530.62|4530.62|0
1631704070000|2021-09-15 11:07:50|4533.4|4533.4|4533.4|4533.4|4533.4|4533.4|4533.4|4533.4|0
1631704080000|2021-09-15 11:08:00|4533.06|4533.06|4533.06|4533.06|4533.06|4533.06|4533.06|4533.06|0
1631704090000|2021-09-15 11:08:10|4533.31|4533.31|4534.55|4534.55|4534.55|4534.55|4533.31|4533.31|0
1631704140000|2021-09-15 11:09:00|4534.29|4534.29|4534.29|4534.29|4534.29|4534.29|4534.29|4534.29|0
1631704270000|2021-09-15 11:11:10|4534.42|4534.42|4534.42|4534.42|4534.42|4534.42|4534.42|4534.42|0
1631704280000|2021-09-15 11:11:20|4533.18|4533.18|4533.18|4533.18|4533.18|4533.18|4533.18|4533.18|0
1631704340000|2021-09-15 11:12:20|4532.93|4532.93|4532.93|4532.93|4532.93|4532.93|4532.93|4532.93|0
1631704370000|2021-09-15 11:12:50|4531.69|4531.69|4531.69|4531.69|4531.69|4531.69|4531.69|4531.69|0
1631704410000|2021-09-15 11:13:30|4531.56|4531.56|4531.56|4531.56|4531.56|4531.56|4531.56|4531.56|0
1631704430000|2021-09-15 11:13:50|4531.44|4531.44|4531.44|4531.44|4531.44|4531.44|4531.44|4531.44|0
1631704440000|2021-09-15 11:14:00|4530.2|4530.2|4530.2|4530.2|4530.2|4530.2|4530.2|4530.2|0
1631704570000|2021-09-15 11:16:10|4530.07|4530.07|4530.07|4530.07|4530.07|4530.07|4530.07|4530.07|0
1631704590000|2021-09-15 11:16:30|4531.31|4531.31|4531.14|4531.14|4531.31|4531.31|4531.14|4531.14|0
1631704600000|2021-09-15 11:16:40|4532.38|4532.38|4532.38|4532.38|4532.38|4532.38|4532.38|4532.38|0
1631704680000|2021-09-15 11:18:00|4532.89|4532.89|4533.39|4533.39|4533.39|4533.39|4532.89|4532.89|0
1631704740000|2021-09-15 11:19:00|4534.63|4534.63|4535.87|4535.87|4535.87|4535.87|4534.63|4534.63|0
1631704770000|2021-09-15 11:19:30|4536|4536|4536|4536|4536.13|4536.13|4536|4536|0
1631704780000|2021-09-15 11:19:40|4535.75|4535.75|4535.75|4535.75|4535.75|4535.75|4535.75|4535.75|0
1631704800000|2021-09-15 11:20:00|4535.92|4535.92|4537.15|4537.15|4537.15|4537.15|4535.92|4535.92|0
1631704860000|2021-09-15 11:21:00|4538.39|4538.39|4538.39|4538.39|4538.39|4538.39|4538.39|4538.39|0
1631704930000|2021-09-15 11:22:10|4539.63|4539.63|4539.63|4539.63|4539.63|4539.63|4539.63|4539.63|0
1631704940000|2021-09-15 11:22:20|4539.29|4539.29|4539.29|4539.29|4539.29|4539.29|4539.29|4539.29|0
1631704970000|2021-09-15 11:22:50|4540.53|4540.53|4540.53|4540.53|4540.53|4540.53|4540.53|4540.53|0
1631705000000|2021-09-15 11:23:20|4540.4|4540.4|4540.4|4540.4|4540.4|4540.4|4540.4|4540.4|0
1631705010000|2021-09-15 11:23:30|4539.16|4539.16|4536.68|4536.68|4539.16|4539.16|4536.68|4536.68|0
1631705030000|2021-09-15 11:23:50|4539.16|4539.16|4539.16|4539.16|4539.16|4539.16|4539.16|4539.16|0
1631705060000|2021-09-15 11:24:20|4537.92|4537.92|4537.92|4537.92|4537.92|4537.92|4537.92|4537.92|0
1631705100000|2021-09-15 11:25:00|4536.68|4536.68|4536.68|4536.68|4536.68|4536.68|4536.68|4536.68|0
1631705130000|2021-09-15 11:25:30|4536.56|4536.56|4536.56|4536.56|4536.56|4536.56|4536.56|4536.56|0
1631705140000|2021-09-15 11:25:40|4536.3|4536.3|4535.06|4535.06|4536.3|4536.3|4535.06|4535.06|0
1631705210000|2021-09-15 11:26:50|4535.44|4535.44|4535.57|4535.57|4535.57|4535.57|4535.44|4535.44|0
1631705220000|2021-09-15 11:27:00|4535.7|4535.7|4535.7|4535.7|4535.7|4535.7|4535.7|4535.7|0
1631705270000|2021-09-15 11:27:50|4536.94|4536.94|4536.94|4536.94|4536.94|4536.94|4536.94|4536.94|0
1631705310000|2021-09-15 11:28:30|4536.77|4536.77|4536.77|4536.77|4536.77|4536.77|4536.77|4536.77|0
1631705350000|2021-09-15 11:29:10|4536.64|4536.64|4536.64|4536.64|4536.64|4536.64|4536.64|4536.64|0
1631705380000|2021-09-15 11:29:40|4537.88|4537.88|4537.88|4537.88|4537.88|4537.88|4537.88|4537.88|0
1631705410000|2021-09-15 11:30:10|4536.64|4536.64|4536.39|4536.39|4536.64|4536.64|4536.39|4536.39|0
1631705420000|2021-09-15 11:30:20|4536.77|4536.77|4536.77|4536.77|4536.77|4536.77|4536.77|4536.77|0
1631705470000|2021-09-15 11:31:10|4535.53|4535.53|4535.53|4535.53|4535.53|4535.53|4535.53|4535.53|0
1631705490000|2021-09-15 11:31:30|4536.77|4536.77|4536.77|4536.77|4536.77|4536.77|4536.77|4536.77|0
1631705600000|2021-09-15 11:33:20|4536.51|4536.51|4536.51|4536.51|4536.51|4536.51|4536.51|4536.51|0
1631705610000|2021-09-15 11:33:30|4535.27|4535.27|4535.27|4535.27|4535.27|4535.27|4535.27|4535.27|0
1631705750000|2021-09-15 11:35:50|4534.03|4534.03|4534.03|4534.03|4534.03|4534.03|4534.03|4534.03|0
1631705770000|2021-09-15 11:36:10|4533.91|4533.91|4533.91|4533.91|4533.91|4533.91|4533.91|4533.91|0
1631705780000|2021-09-15 11:36:20|4532.67|4532.67|4532.67|4532.67|4532.67|4532.67|4532.67|4532.67|0
1631705920000|2021-09-15 11:38:40|4533.91|4533.91|4537.63|4537.63|4537.63|4537.63|4533.91|4533.91|0
1631706000000|2021-09-15 11:40:00|4537.5|4537.5|4537.37|4537.37|4537.5|4537.5|4537.37|4537.37|0
1631706060000|2021-09-15 11:41:00|4537.5|4537.5|4537.63|4537.63|4537.63|4537.63|4537.5|4537.5|0
1631706170000|2021-09-15 11:42:50|4537.37|4537.37|4536.13|4536.13|4537.37|4537.37|4536.13|4536.13|0
1631706300000|2021-09-15 11:45:00|4535.96|4535.96|4535.45|4535.45|4535.96|4535.96|4535.45|4535.45|0
1631706360000|2021-09-15 11:46:00|4535.96|4535.96|4535.96|4535.96|4535.96|4535.96|4535.96|4535.96|0
1631706440000|2021-09-15 11:47:20|4537.2|4537.2|4537.2|4537.2|4537.2|4537.2|4537.2|4537.2|0
1631706500000|2021-09-15 11:48:20|4535.96|4535.96|4534.72|4534.72|4535.96|4535.96|4534.72|4534.72|0
1631706520000|2021-09-15 11:48:40|4534.6|4534.6|4534.6|4534.6|4534.6|4534.6|4534.6|4534.6|0
1631706600000|2021-09-15 11:50:00|4535.83|4535.83|4537.07|4537.07|4537.07|4537.07|4535.83|4535.83|0
1631706620000|2021-09-15 11:50:20|4536.9|4536.9|4536.78|4536.78|4536.9|4536.9|4536.78|4536.78|0
1631706680000|2021-09-15 11:51:20|4536.9|4536.9|4536.9|4536.9|4536.9|4536.9|4536.9|4536.9|0
1631706690000|2021-09-15 11:51:30|4537.03|4537.03|4537.03|4537.03|4537.03|4537.03|4537.03|4537.03|0
1631706720000|2021-09-15 11:52:00|4537.16|4537.16|4537.16|4537.16|4537.16|4537.16|4537.16|4537.16|0
1631707100000|2021-09-15 11:58:20|4535.92|4535.92|4535.66|4535.66|4535.92|4535.92|4535.66|4535.66|0
1631707110000|2021-09-15 11:58:30|4536.9|4536.9|4536.9|4536.9|4536.9|4536.9|4536.9|4536.9|0
1631707160000|2021-09-15 11:59:20|4535.66|4535.66|4535.66|4535.66|4535.66|4535.66|4535.66|4535.66|0
1631707190000|2021-09-15 11:59:50|4535.79|4535.79|4535.92|4535.92|4535.92|4535.92|4535.79|4535.79|0
1631707260000|2021-09-15 12:01:00|4535.79|4535.79|4535.79|4535.79|4535.79|4535.79|4535.79|4535.79|0
1631707280000|2021-09-15 12:01:20|4535.66|4535.66|4535.66|4535.66|4535.66|4535.66|4535.66|4535.66|0
1631707380000|2021-09-15 12:03:00|4534.43|4534.43|4531.78|4531.78|4534.43|4534.43|4531.78|4531.78|0
1631707400000|2021-09-15 12:03:20|4531.65|4531.65|4531.65|4531.65|4531.65|4531.65|4531.65|4531.65|0
1631707410000|2021-09-15 12:03:30|4531.48|4531.48|4531.31|4531.31|4531.48|4531.48|4531.18|4531.18|0
1631707480000|2021-09-15 12:04:40|4530.07|4530.07|4530.07|4530.07|4530.07|4530.07|4530.07|4530.07|0
1631707600000|2021-09-15 12:06:40|4528.83|4528.83|4528.83|4528.83|4528.83|4528.83|4528.83|4528.83|0
1631707670000|2021-09-15 12:07:50|4528.95|4528.95|4528.95|4528.95|4529.08|4529.08|4528.95|4528.95|0
1631707730000|2021-09-15 12:08:50|4530.19|4530.19|4531.43|4531.43|4531.43|4531.43|4530.19|4530.19|0
1631707890000|2021-09-15 12:11:30|4532.67|4532.67|4532.67|4532.67|4532.67|4532.67|4532.67|4532.67|0
1631708050000|2021-09-15 12:14:10|4532.55|4532.55|4532.55|4532.55|4532.55|4532.55|4532.55|4532.55|0
1631708060000|2021-09-15 12:14:20|4533.78|4533.78|4532.55|4532.55|4533.78|4533.78|4532.55|4532.55|0
1631708100000|2021-09-15 12:15:00|4531.31|4531.31|4531.31|4531.31|4531.31|4531.31|4531.31|4531.31|0
1631708160000|2021-09-15 12:16:00|4531.18|4531.18|4531.05|4531.05|4531.18|4531.18|4531.05|4531.05|0
1631708170000|2021-09-15 12:16:10|4530.54|4530.54|4530.16|4530.16|4530.54|4530.54|4530.16|4530.16|0
1631708260000|2021-09-15 12:17:40|4531.4|4531.4|4531.4|4531.4|4531.4|4531.4|4531.4|4531.4|0
1631708270000|2021-09-15 12:17:50|4530.16|4530.16|4530.16|4530.16|4530.16|4530.16|4530.16|4530.16|0
1631708280000|2021-09-15 12:18:00|4526.45|4526.45|4525.21|4525.21|4526.45|4526.45|4523.97|4523.97|0
1631708300000|2021-09-15 12:18:20|4523.97|4523.97|4523.8|4523.8|4523.97|4523.97|4523.8|4523.8|0
1631708310000|2021-09-15 12:18:30|4523.63|4523.63|4523.63|4523.63|4523.63|4523.63|4523.63|4523.63|0
1631708330000|2021-09-15 12:18:50|4523.46|4523.46|4520.98|4520.98|4523.46|4523.46|4520.98|4520.98|0
1631708340000|2021-09-15 12:19:00|4522.22|4522.22|4522.22|4522.22|4522.22|4522.22|4522.22|4522.22|0
1631708350000|2021-09-15 12:19:10|4521.84|4521.84|4518.85|4518.85|4521.84|4521.84|4518.72|4518.72|0
1631708360000|2021-09-15 12:19:20|4519.23|4519.23|4519.23|4519.23|4519.23|4519.23|4519.23|4519.23|0
1631708380000|2021-09-15 12:19:40|4518.98|4518.98|4518.72|4518.72|4518.98|4518.98|4518.72|4518.72|0
1631708400000|2021-09-15 12:20:00|4517.48|4517.48|4515.01|4515.01|4517.48|4517.48|4515.01|4515.01|0
1631708500000|2021-09-15 12:21:40|4515.13|4515.13|4515.13|4515.13|4515.13|4515.13|4515.13|4515.13|0
1631708540000|2021-09-15 12:22:20|4513.89|4513.89|4512.66|4512.66|4513.89|4513.89|4512.66|4512.66|0
1631708550000|2021-09-15 12:22:30|4511.42|4511.42|4511.42|4511.42|4511.42|4511.42|4511.42|4511.42|0
1631708580000|2021-09-15 12:23:00|4510.18|4510.18|4507.7|4507.7|4510.18|4510.18|4507.7|4507.7|0
1631708630000|2021-09-15 12:23:50|4508.94|4508.94|4506.46|4506.46|4508.94|4508.94|4506.46|4506.46|0
1631708640000|2021-09-15 12:24:00|4505.94|4505.94|4508.04|4508.04|4508.04|4508.04|4505.56|4505.56|0
1631708680000|2021-09-15 12:24:40|4507.66|4507.66|4507.02|4507.02|4507.66|4507.66|4507.02|4507.02|0
1631708690000|2021-09-15 12:24:50|4505.79|4505.79|4506|4506|4506|4506|4505.62|4505.62|0
1631708700000|2021-09-15 12:25:00|4504.76|4504.76|4504.76|4504.76|4504.76|4504.76|4504.76|4504.76|0
1631708710000|2021-09-15 12:25:10|4504.59|4504.59|4504.59|4504.59|4504.59|4504.59|4504.59|4504.59|0
1631708730000|2021-09-15 12:25:30|4505.83|4505.83|4505.83|4505.83|4505.83|4505.83|4505.83|4505.83|0
1631708740000|2021-09-15 12:25:40|4505.95|4505.95|4505.95|4505.95|4505.95|4505.95|4505.95|4505.95|0
1631708780000|2021-09-15 12:26:20|4504.71|4504.71|4504.71|4504.71|4504.71|4504.71|4504.71|4504.71|0
1631708790000|2021-09-15 12:26:30|4504.84|4504.84|4504.84|4504.84|4504.84|4504.84|4504.84|4504.84|0
1631708840000|2021-09-15 12:27:20|4507.32|4507.32|4509.8|4509.8|4509.8|4509.8|4507.32|4507.32|0
1631708850000|2021-09-15 12:27:30|4508.56|4508.56|4507.32|4507.32|4508.56|4508.56|4507.32|4507.32|0
1631708860000|2021-09-15 12:27:40|4508.56|4508.56|4508.56|4508.56|4508.56|4508.56|4508.56|4508.56|0
1631708950000|2021-09-15 12:29:10|4507.32|4507.32|4507.32|4507.32|4507.32|4507.32|4507.32|4507.32|0
1631709000000|2021-09-15 12:30:00|4506.08|4506.08|4506.08|4506.08|4506.08|4506.08|4506.08|4506.08|0
1631709010000|2021-09-15 12:30:10|4504.84|4504.84|4504.84|4504.84|4504.84|4504.84|4504.84|4504.84|0
1631709020000|2021-09-15 12:30:20|4505.35|4505.35|4506.71|4506.71|4506.71|4506.71|4505.35|4505.35|0
1631709030000|2021-09-15 12:30:30|4506.84|4506.84|4509.32|4509.32|4509.32|4509.32|4506.84|4506.84|0
1631709040000|2021-09-15 12:30:40|4510.56|4510.56|4510.56|4510.56|4510.56|4510.56|4510.56|4510.56|0
1631709060000|2021-09-15 12:31:00|4510.69|4510.69|4511.93|4511.93|4511.93|4511.93|4510.69|4510.69|0
1631709070000|2021-09-15 12:31:10|4510.69|4510.69|4509.45|4509.45|4510.69|4510.69|4509.45|4509.45|0
1631709100000|2021-09-15 12:31:40|4509.57|4509.57|4509.57|4509.57|4509.57|4509.57|4509.57|4509.57|0
1631709110000|2021-09-15 12:31:50|4509.23|4509.23|4509.23|4509.23|4510.47|4510.47|4509.23|4509.23|0
1631709130000|2021-09-15 12:32:10|4507.99|4507.99|4507.99|4507.99|4507.99|4507.99|4507.99|4507.99|0
1631709140000|2021-09-15 12:32:20|4509.23|4509.23|4507.99|4507.99|4509.23|4509.23|4507.99|4507.99|0
1631709150000|2021-09-15 12:32:30|4507.86|4507.86|4507.86|4507.86|4507.86|4507.86|4507.86|4507.86|0
1631709160000|2021-09-15 12:32:40|4506.62|4506.62|4506.62|4506.62|4506.62|4506.62|4506.62|4506.62|0
1631709170000|2021-09-15 12:32:50|4505.39|4505.39|4505.39|4505.39|4505.39|4505.39|4505.39|4505.39|0
1631709180000|2021-09-15 12:33:00|4505.13|4505.13|4507.1|4507.1|4507.1|4507.1|4504.62|4504.62|0
1631709190000|2021-09-15 12:33:10|4508.34|4508.34|4508.34|4508.34|4508.34|4508.34|4508.34|4508.34|0
1631709230000|2021-09-15 12:33:50|4509.58|4509.58|4510.82|4510.82|4510.82|4510.82|4509.58|4509.58|0
1631709240000|2021-09-15 12:34:00|4512.06|4512.06|4512.06|4512.06|4512.06|4512.06|4512.06|4512.06|0
1631709250000|2021-09-15 12:34:10|4512.19|4512.19|4512.19|4512.19|4512.19|4512.19|4512.19|4512.19|0
1631709260000|2021-09-15 12:34:20|4510.95|4510.95|4508.47|4508.47|4510.95|4510.95|4508.47|4508.47|0
1631709310000|2021-09-15 12:35:10|4509.71|4509.71|4509.71|4509.71|4509.71|4509.71|4509.71|4509.71|0
1631709330000|2021-09-15 12:35:30|4509.88|4509.88|4510.05|4510.05|4510.22|4510.22|4509.88|4509.88|0
1631709340000|2021-09-15 12:35:40|4510.31|4510.31|4514.02|4514.02|4514.02|4514.02|4510.31|4510.31|0
1631709420000|2021-09-15 12:37:00|4515.26|4515.26|4515.26|4515.26|4515.26|4515.26|4515.26|4515.26|0
1631709450000|2021-09-15 12:37:30|4515.14|4515.14|4516.37|4516.37|4516.37|4516.37|4515.14|4515.14|0
1631709470000|2021-09-15 12:37:50|4517.61|4517.61|4517.61|4517.61|4517.61|4517.61|4517.61|4517.61|0
1631709490000|2021-09-15 12:38:10|4517.27|4517.27|4517.27|4517.27|4517.27|4517.27|4517.27|4517.27|0
1631709560000|2021-09-15 12:39:20|4516.03|4516.03|4516.03|4516.03|4516.03|4516.03|4516.03|4516.03|0
1631709570000|2021-09-15 12:39:30|4516.16|4516.16|4516.33|4516.33|4516.33|4516.33|4516.03|4516.03|0
1631709680000|2021-09-15 12:41:20|4516.71|4516.71|4516.71|4516.71|4516.71|4516.71|4516.71|4516.71|0
1631709690000|2021-09-15 12:41:30|4516.88|4516.88|4516.58|4516.58|4516.88|4516.88|4516.58|4516.58|0
1631709700000|2021-09-15 12:41:40|4516.71|4516.71|4516.71|4516.71|4516.71|4516.71|4516.71|4516.71|0
1631709740000|2021-09-15 12:42:20|4516.33|4516.33|4516.2|4516.2|4516.33|4516.33|4516.2|4516.2|0
1631709800000|2021-09-15 12:43:20|4516.33|4516.33|4518.81|4518.81|4518.81|4518.81|4516.33|4516.33|0
1631709850000|2021-09-15 12:44:10|4520.04|4520.04|4517.57|4517.57|4520.04|4520.04|4517.57|4517.57|0
1631709920000|2021-09-15 12:45:20|4517.39|4517.39|4517.22|4517.22|4517.39|4517.39|4517.22|4517.22|0
1631709980000|2021-09-15 12:46:20|4517.1|4517.1|4517.1|4517.1|4517.1|4517.1|4517.1|4517.1|0
1631709990000|2021-09-15 12:46:30|4516.97|4516.97|4516.97|4516.97|4516.97|4516.97|4516.97|4516.97|0
1631710000000|2021-09-15 12:46:40|4517.22|4517.22|4517.22|4517.22|4517.22|4517.22|4517.22|4517.22|0
1631710050000|2021-09-15 12:47:30|4518.46|4518.46|4518.46|4518.46|4518.46|4518.46|4518.46|4518.46|0
1631710100000|2021-09-15 12:48:20|4518.59|4518.59|4518.59|4518.59|4518.59|4518.59|4518.59|4518.59|0
1631710120000|2021-09-15 12:48:40|4518.72|4518.72|4518.72|4518.72|4518.72|4518.72|4518.72|4518.72|0
1631710130000|2021-09-15 12:48:50|4518.59|4518.59|4518.72|4518.72|4518.72|4518.72|4518.59|4518.59|0
1631710140000|2021-09-15 12:49:00|4518.84|4518.84|4518.84|4518.84|4518.84|4518.84|4518.84|4518.84|0
1631710160000|2021-09-15 12:49:20|4520.08|4520.08|4522.56|4522.56|4522.56|4522.56|4520.08|4520.08|0
1631710170000|2021-09-15 12:49:30|4521.32|4521.32|4521.32|4521.32|4521.32|4521.32|4521.32|4521.32|0
1631710310000|2021-09-15 12:51:50|4522.56|4522.56|4522.56|4522.56|4522.56|4522.56|4522.56|4522.56|0
1631710330000|2021-09-15 12:52:10|4523.8|4523.8|4523.8|4523.8|4523.8|4523.8|4523.8|4523.8|0
1631710370000|2021-09-15 12:52:50|4522.56|4522.56|4522.56|4522.56|4522.56|4522.56|4522.56|4522.56|0
1631710390000|2021-09-15 12:53:10|4522.94|4522.94|4523.45|4523.45|4523.45|4523.45|4522.94|4522.94|0
1631710410000|2021-09-15 12:53:30|4524.69|4524.69|4524.69|4524.69|4524.69|4524.69|4524.69|4524.69|0
1631710450000|2021-09-15 12:54:10|4524.56|4524.56|4524.56|4524.56|4524.56|4524.56|4524.56|4524.56|0
1631710460000|2021-09-15 12:54:20|4525.8|4525.8|4525.67|4525.67|4525.8|4525.8|4525.67|4525.67|0
1631710510000|2021-09-15 12:55:10|4525.55|4525.55|4525.55|4525.55|4525.55|4525.55|4525.55|4525.55|0
1631710520000|2021-09-15 12:55:20|4524.31|4524.31|4523.67|4523.67|4524.31|4524.31|4523.67|4523.67|0
1631710560000|2021-09-15 12:56:00|4524.91|4524.91|4524.91|4524.91|4524.91|4524.91|4524.91|4524.91|0
1631710580000|2021-09-15 12:56:20|4523.67|4523.67|4524.05|4524.05|4524.05|4524.05|4523.67|4523.67|0
1631710650000|2021-09-15 12:57:30|4522.81|4522.81|4522.81|4522.81|4522.81|4522.81|4522.81|4522.81|0
1631710690000|2021-09-15 12:58:10|4522.64|4522.64|4522.47|4522.47|4522.64|4522.64|4522.47|4522.47|0
1631710710000|2021-09-15 12:58:30|4522.6|4522.6|4522.6|4522.6|4522.6|4522.6|4522.6|4522.6|0
1631710750000|2021-09-15 12:59:10|4521.36|4521.36|4521.36|4521.36|4521.36|4521.36|4521.36|4521.36|0
1631710760000|2021-09-15 12:59:20|4520.12|4520.12|4520.12|4520.12|4520.12|4520.12|4520.12|4520.12|0
1631710770000|2021-09-15 12:59:30|4521.36|4521.36|4521.36|4521.36|4521.36|4521.36|4521.36|4521.36|0
1631710780000|2021-09-15 12:59:40|4521.19|4521.19|4521.19|4521.19|4521.19|4521.19|4521.19|4521.19|0
1631710800000|2021-09-15 13:00:00|4521.02|4521.02|4521.02|4521.02|4521.02|4521.02|4521.02|4521.02|0
1631710810000|2021-09-15 13:00:10|4521.19|4521.19|4521.53|4521.53|4521.53|4521.53|4521.19|4521.19|0
1631710820000|2021-09-15 13:00:20|4521.41|4521.41|4521.41|4521.41|4521.41|4521.41|4521.41|4521.41|0
1631710840000|2021-09-15 13:00:40|4522.65|4522.65|4522.65|4522.65|4522.65|4522.65|4522.65|4522.65|0
1631710860000|2021-09-15 13:01:00|4523.88|4523.88|4522.65|4522.65|4523.88|4523.88|4522.65|4522.65|0
1631710890000|2021-09-15 13:01:30|4522.39|4522.39|4522.01|4522.01|4522.39|4522.39|4522.01|4522.01|0
1631710950000|2021-09-15 13:02:30|4521.76|4521.76|4521.76|4521.76|4521.76|4521.76|4521.76|4521.76|0
1631710960000|2021-09-15 13:02:40|4521.88|4521.88|4522.01|4522.01|4522.01|4522.01|4521.88|4521.88|0
1631710980000|2021-09-15 13:03:00|4520.77|4520.77|4520.77|4520.77|4520.77|4520.77|4520.77|4520.77|0
1631710990000|2021-09-15 13:03:10|4520.64|4520.64|4520.64|4520.64|4520.64|4520.64|4520.64|4520.64|0
1631711010000|2021-09-15 13:03:30|4515.69|4515.69|4515.69|4515.69|4515.69|4515.69|4515.69|4515.69|0
1631711020000|2021-09-15 13:03:40|4515.86|4515.86|4515.81|4515.81|4515.86|4515.86|4515.69|4515.69|0
1631711050000|2021-09-15 13:04:10|4517.05|4517.05|4518.29|4518.29|4518.29|4518.29|4517.05|4517.05|0
1631711070000|2021-09-15 13:04:30|4515.81|4515.81|4515.69|4515.69|4515.81|4515.81|4515.69|4515.69|0
1631711080000|2021-09-15 13:04:40|4514.45|4514.45|4515.69|4515.69|4515.69|4515.69|4514.45|4514.45|0
1631711090000|2021-09-15 13:04:50|4516.93|4516.93|4516.93|4516.93|4516.93|4516.93|4516.93|4516.93|0
1631711180000|2021-09-15 13:06:20|4516.76|4516.76|4516.76|4516.76|4516.76|4516.76|4516.76|4516.76|0
1631711260000|2021-09-15 13:07:40|4518|4518|4519.24|4519.24|4519.24|4519.24|4518|4518|0
1631711380000|2021-09-15 13:09:40|4520.47|4520.47|4521.71|4521.71|4521.71|4521.71|4520.47|4520.47|0
1631711400000|2021-09-15 13:10:00|4520.47|4520.47|4519.24|4519.24|4520.47|4520.47|4519.24|4519.24|0
1631711410000|2021-09-15 13:10:10|4518|4518|4518|4518|4518|4518|4518|4518|0
1631711460000|2021-09-15 13:11:00|4516.76|4516.76|4516.76|4516.76|4516.76|4516.76|4516.76|4516.76|0
1631711470000|2021-09-15 13:11:10|4515.52|4515.52|4515.52|4515.52|4515.52|4515.52|4515.52|4515.52|0
1631711480000|2021-09-15 13:11:20|4515.39|4515.39|4515.39|4515.39|4515.39|4515.39|4515.39|4515.39|0
1631711560000|2021-09-15 13:12:40|4516.63|4516.63|4516.63|4516.63|4516.63|4516.63|4516.63|4516.63|0
1631711570000|2021-09-15 13:12:50|4515.39|4515.39|4514.15|4514.15|4515.39|4515.39|4514.15|4514.15|0
1631711630000|2021-09-15 13:13:50|4514.32|4514.32|4514.32|4514.32|4514.32|4514.32|4514.32|4514.32|0
1631711660000|2021-09-15 13:14:20|4513.08|4513.08|4511.84|4511.84|4513.08|4513.08|4511.84|4511.84|0
1631711670000|2021-09-15 13:14:30|4510.6|4510.6|4510.6|4510.6|4510.6|4510.6|4510.6|4510.6|0
1631711730000|2021-09-15 13:15:30|4509.37|4509.37|4509.37|4509.37|4509.37|4509.37|4509.37|4509.37|0
1631711750000|2021-09-15 13:15:50|4510.6|4510.6|4513.08|4513.08|4513.08|4513.08|4510.6|4510.6|0
1631711760000|2021-09-15 13:16:00|4512.96|4512.96|4512.96|4512.96|4512.96|4512.96|4512.96|4512.96|0
1631711780000|2021-09-15 13:16:20|4513.13|4513.13|4513.13|4513.13|4513.13|4513.13|4513.13|4513.13|0
1631711800000|2021-09-15 13:16:40|4513.3|4513.3|4513.3|4513.3|4513.3|4513.3|4513.3|4513.3|0
1631711810000|2021-09-15 13:16:50|4514.53|4514.53|4513.3|4513.3|4514.53|4514.53|4513.3|4513.3|0
1631711890000|2021-09-15 13:18:10|4513.42|4513.42|4513.42|4513.42|4513.42|4513.42|4513.42|4513.42|0
1631711930000|2021-09-15 13:18:50|4512.18|4512.18|4512.06|4512.06|4512.18|4512.18|4512.06|4512.06|0
1631711970000|2021-09-15 13:19:30|4511.89|4511.89|4511.89|4511.89|4511.89|4511.89|4511.89|4511.89|0
1631711980000|2021-09-15 13:19:40|4511.76|4511.76|4511.51|4511.51|4511.76|4511.76|4511.51|4511.51|0
1631712000000|2021-09-15 13:20:00|4511.34|4511.34|4511.34|4511.34|4511.34|4511.34|4511.34|4511.34|0
1631712040000|2021-09-15 13:20:40|4512.57|4512.57|4512.57|4512.57|4512.57|4512.57|4512.57|4512.57|0
1631712050000|2021-09-15 13:20:50|4512.45|4512.45|4512.45|4512.45|4512.45|4512.45|4512.45|4512.45|0
1631712070000|2021-09-15 13:21:10|4512.28|4512.28|4512.28|4512.28|4512.28|4512.28|4512.28|4512.28|0
1631712100000|2021-09-15 13:21:40|4512.4|4512.4|4512.4|4512.4|4512.4|4512.4|4512.4|4512.4|0
1631712130000|2021-09-15 13:22:10|4512.28|4512.28|4511.04|4511.04|4512.28|4512.28|4511.04|4511.04|0
1631712160000|2021-09-15 13:22:40|4510.91|4510.91|4510.91|4510.91|4510.91|4510.91|4510.91|4510.91|0
1631712200000|2021-09-15 13:23:20|4511.17|4511.17|4511.29|4511.29|4511.29|4511.29|4511.17|4511.17|0
1631712230000|2021-09-15 13:23:50|4511.63|4511.63|4511.63|4511.63|4511.63|4511.63|4511.63|4511.63|0
1631712240000|2021-09-15 13:24:00|4511.8|4511.8|4511.8|4511.8|4511.8|4511.8|4511.8|4511.8|0
1631712390000|2021-09-15 13:26:30|4511.68|4511.68|4511.68|4511.68|4511.68|4511.68|4511.68|4511.68|0
1631712400000|2021-09-15 13:26:40|4511.42|4511.42|4511.21|4511.21|4511.42|4511.42|4510.7|4510.7|0
1631712420000|2021-09-15 13:27:00|4510.96|4510.96|4510.7|4510.7|4510.96|4510.96|4510.7|4510.7|0
1631712430000|2021-09-15 13:27:10|4510.96|4510.96|4511.09|4511.09|4511.09|4511.09|4510.96|4510.96|0
1631712490000|2021-09-15 13:28:10|4509.85|4509.85|4509.5|4509.5|4509.85|4509.85|4509.5|4509.5|0
1631712530000|2021-09-15 13:28:50|4509.33|4509.33|4510.74|4510.74|4510.74|4510.74|4509.33|4509.33|0
1631712550000|2021-09-15 13:29:10|4511.08|4511.08|4511.08|4511.08|4511.08|4511.08|4511.08|4511.08|0
1631712570000|2021-09-15 13:29:30|4511.21|4511.21|4511.08|4511.08|4511.21|4511.21|4511.08|4511.08|0
1631712600000|2021-09-15 13:30:00|4512.32|4512.32|4512.32|4512.32|4512.32|4512.32|4512.32|4512.32|0
1631712610000|2021-09-15 13:30:10|4512.45|4512.45|4512.57|4512.57|4512.57|4512.57|4512.45|4512.45|0
1631712670000|2021-09-15 13:31:10|4512.32|4512.32|4512.32|4512.32|4512.32|4512.32|4512.32|4512.32|0
1631712680000|2021-09-15 13:31:20|4512.57|4512.57|4512.57|4512.57|4512.57|4512.57|4512.57|4512.57|0
1631712700000|2021-09-15 13:31:40|4512.45|4512.45|4512.45|4512.45|4512.45|4512.45|4512.45|4512.45|0
1631712720000|2021-09-15 13:32:00|4512.32|4512.32|4512.19|4512.19|4512.32|4512.32|4512.19|4512.19|0
1631712730000|2021-09-15 13:32:10|4512.32|4512.32|4512.45|4512.45|4512.45|4512.45|4512.32|4512.32|0
1631712760000|2021-09-15 13:32:40|4512.32|4512.32|4512.19|4512.19|4512.32|4512.32|4512.19|4512.19|0
1631712780000|2021-09-15 13:33:00|4511.94|4511.94|4511.94|4511.94|4511.94|4511.94|4511.94|4511.94|0
1631712810000|2021-09-15 13:33:30|4512.32|4512.32|4512.15|4512.15|4512.32|4512.32|4512.02|4512.02|0
1631712820000|2021-09-15 13:33:40|4510.91|4510.91|4510.91|4510.91|4510.91|4510.91|4510.91|4510.91|0
1631712830000|2021-09-15 13:33:50|4512.15|4512.15|4511.98|4511.98|4512.15|4512.15|4511.98|4511.98|0
1631712850000|2021-09-15 13:34:10|4512.36|4512.36|4513.6|4513.6|4513.6|4513.6|4512.36|4512.36|0
1631712900000|2021-09-15 13:35:00|4513.47|4513.47|4512.23|4512.23|4513.47|4513.47|4512.23|4512.23|0
1631712920000|2021-09-15 13:35:20|4511.98|4511.98|4511.98|4511.98|4511.98|4511.98|4511.98|4511.98|0
1631712930000|2021-09-15 13:35:30|4512.11|4512.11|4512.11|4512.11|4512.11|4512.11|4512.11|4512.11|0
1631712960000|2021-09-15 13:36:00|4511.98|4511.98|4511.98|4511.98|4511.98|4511.98|4511.98|4511.98|0
1631712970000|2021-09-15 13:36:10|4512.23|4512.23|4512.23|4512.23|4512.23|4512.23|4512.23|4512.23|0
1631712990000|2021-09-15 13:36:30|4512.36|4512.36|4512.36|4512.36|4512.36|4512.36|4512.36|4512.36|0
1631713000000|2021-09-15 13:36:40|4511.12|4511.12|4509.88|4509.88|4511.12|4511.12|4509.88|4509.88|0
1631713010000|2021-09-15 13:36:50|4511.12|4511.12|4511.12|4511.12|4511.12|4511.12|4511.12|4511.12|0
1631713080000|2021-09-15 13:38:00|4510.95|4510.95|4509.71|4509.71|4510.95|4510.95|4508.47|4508.47|0
1631713090000|2021-09-15 13:38:10|4510.95|4510.95|4512.19|4512.19|4512.19|4512.19|4510.95|4510.95|0
1631713140000|2021-09-15 13:39:00|4513.43|4513.43|4514.67|4514.67|4514.67|4514.67|4513.43|4513.43|0
1631713160000|2021-09-15 13:39:20|4512.19|4512.19|4512.19|4512.19|4512.19|4512.19|4512.19|4512.19|0
1631713190000|2021-09-15 13:39:50|4512.06|4512.06|4512.06|4512.06|4512.06|4512.06|4512.06|4512.06|0
1631713210000|2021-09-15 13:40:10|4511.81|4511.81|4511.81|4511.81|4511.81|4511.81|4511.81|4511.81|0
1631713240000|2021-09-15 13:40:40|4510.57|4510.57|4510.57|4510.57|4510.57|4510.57|4510.57|4510.57|0
1631713270000|2021-09-15 13:41:10|4510.7|4510.7|4510.83|4510.83|4510.83|4510.83|4510.7|4510.7|0
1631713280000|2021-09-15 13:41:20|4509.59|4509.59|4509.59|4509.59|4509.59|4509.59|4509.59|4509.59|0
1631713320000|2021-09-15 13:42:00|4509.46|4509.46|4509.21|4509.21|4509.46|4509.46|4509.21|4509.21|0
1631713330000|2021-09-15 13:42:10|4509.46|4509.46|4510.83|4510.83|4510.83|4510.83|4509.46|4509.46|0
1631713350000|2021-09-15 13:42:30|4510.7|4510.7|4510.7|4510.7|4510.7|4510.7|4510.7|4510.7|0
1631713360000|2021-09-15 13:42:40|4511.94|4511.94|4511.94|4511.94|4511.94|4511.94|4511.94|4511.94|0
1631713370000|2021-09-15 13:42:50|4510.7|4510.7|4510.7|4510.7|4510.7|4510.7|4510.7|4510.7|0
1631713380000|2021-09-15 13:43:00|4510.57|4510.57|4510.57|4510.57|4510.57|4510.57|4510.57|4510.57|0
1631713390000|2021-09-15 13:43:10|4510.44|4510.44|4510.32|4510.32|4510.44|4510.44|4510.32|4510.32|0
1631713410000|2021-09-15 13:43:30|4509.08|4509.08|4509.21|4509.21|4509.21|4509.21|4509.08|4509.08|0
1631713430000|2021-09-15 13:43:50|4510.44|4510.44|4510.44|4510.44|4510.44|4510.44|4510.44|4510.44|0
1631713470000|2021-09-15 13:44:30|4510.57|4510.57|4510.7|4510.7|4510.7|4510.7|4510.57|4510.57|0
1631713490000|2021-09-15 13:44:50|4511.94|4511.94|4511.94|4511.94|4511.94|4511.94|4511.94|4511.94|0
1631713510000|2021-09-15 13:45:10|4512.06|4512.06|4513.3|4513.3|4513.3|4513.3|4512.06|4512.06|0
1631713540000|2021-09-15 13:45:40|4514.54|4514.54|4514.54|4514.54|4514.54|4514.54|4514.54|4514.54|0
1631713550000|2021-09-15 13:45:50|4514.8|4514.8|4514.8|4514.8|4514.8|4514.8|4514.8|4514.8|0
1631713560000|2021-09-15 13:46:00|4514.92|4514.92|4517.91|4517.91|4517.91|4517.91|4514.92|4514.92|0
1631713570000|2021-09-15 13:46:10|4516.67|4516.67|4516.67|4516.67|4516.67|4516.67|4516.67|4516.67|0
1631713580000|2021-09-15 13:46:20|4515.43|4515.43|4515.56|4515.56|4515.56|4515.56|4515.43|4515.43|0
1631713630000|2021-09-15 13:47:10|4515.39|4515.39|4515.39|4515.39|4515.39|4515.39|4515.39|4515.39|0
1631713650000|2021-09-15 13:47:30|4515.22|4515.22|4515.22|4515.22|4515.22|4515.22|4515.22|4515.22|0
1631713660000|2021-09-15 13:47:40|4516.46|4516.46|4516.46|4516.46|4516.46|4516.46|4516.46|4516.46|0
1631713670000|2021-09-15 13:47:50|4516.58|4516.58|4515.6|4515.6|4516.58|4516.58|4515.34|4515.34|0
1631713680000|2021-09-15 13:48:00|4515.77|4515.77|4515.77|4515.77|4515.77|4515.77|4515.77|4515.77|0
1631713700000|2021-09-15 13:48:20|4516.02|4516.02|4516.02|4516.02|4516.02|4516.02|4516.02|4516.02|0
1631713710000|2021-09-15 13:48:30|4516.28|4516.28|4516.28|4516.28|4516.28|4516.28|4516.28|4516.28|0
1631713720000|2021-09-15 13:48:40|4515.04|4515.04|4513.8|4513.8|4515.04|4515.04|4513.8|4513.8|0
1631713730000|2021-09-15 13:48:50|4513.63|4513.63|4514.87|4514.87|4514.87|4514.87|4513.63|4513.63|0
1631713740000|2021-09-15 13:49:00|4514.74|4514.74|4514.36|4514.36|4514.74|4514.74|4514.36|4514.36|0
1631713810000|2021-09-15 13:50:10|4515.6|4515.6|4515.6|4515.6|4515.6|4515.6|4515.6|4515.6|0
1631713820000|2021-09-15 13:50:20|4515.72|4515.72|4515.72|4515.72|4515.72|4515.72|4515.72|4515.72|0
1631713830000|2021-09-15 13:50:30|4515.85|4515.85|4515.85|4515.85|4515.85|4515.85|4515.85|4515.85|0
1631713840000|2021-09-15 13:50:40|4515.98|4515.98|4515.98|4515.98|4515.98|4515.98|4515.98|4515.98|0
1631713890000|2021-09-15 13:51:30|4514.74|4514.74|4514.74|4514.74|4514.74|4514.74|4514.74|4514.74|0
1631713900000|2021-09-15 13:51:40|4514.91|4514.91|4515.04|4515.04|4515.04|4515.04|4514.91|4514.91|0
1631713920000|2021-09-15 13:52:00|4513.8|4513.8|4513.67|4513.67|4513.8|4513.8|4513.67|4513.67|0
1631713930000|2021-09-15 13:52:10|4512.43|4512.43|4512.43|4512.43|4512.43|4512.43|4512.43|4512.43|0
1631713950000|2021-09-15 13:52:30|4512.05|4512.05|4512.05|4512.05|4512.05|4512.05|4512.05|4512.05|0
1631713980000|2021-09-15 13:53:00|4512.18|4512.18|4512.18|4512.18|4512.18|4512.18|4512.18|4512.18|0
1631714000000|2021-09-15 13:53:20|4510.94|4510.94|4510.94|4510.94|4510.94|4510.94|4510.94|4510.94|0
1631714020000|2021-09-15 13:53:40|4508.46|4508.46|4512.18|4512.18|4512.18|4512.18|4508.46|4508.46|0
1631714110000|2021-09-15 13:55:10|4512.05|4512.05|4512.31|4512.31|4512.31|4512.31|4512.05|4512.05|0
1631714140000|2021-09-15 13:55:40|4511.07|4511.07|4512.31|4512.31|4512.31|4512.31|4511.07|4511.07|0
1631714190000|2021-09-15 13:56:30|4512.56|4512.56|4512.56|4512.56|4512.56|4512.56|4512.56|4512.56|0
1631714210000|2021-09-15 13:56:50|4512.43|4512.43|4511.19|4511.19|4512.43|4512.43|4511.19|4511.19|0
1631714220000|2021-09-15 13:57:00|4511.37|4511.37|4511.37|4511.37|4511.37|4511.37|4511.37|4511.37|0
1631714240000|2021-09-15 13:57:20|4511.24|4511.24|4511.24|4511.24|4511.24|4511.24|4511.24|4511.24|0
1631714250000|2021-09-15 13:57:30|4510.86|4510.86|4510.86|4510.86|4510.86|4510.86|4510.86|4510.86|0
1631714270000|2021-09-15 13:57:50|4512.22|4512.22|4512.22|4512.22|4512.22|4512.22|4512.22|4512.22|0
1631714280000|2021-09-15 13:58:00|4512.35|4512.35|4512.35|4512.35|4512.35|4512.35|4512.35|4512.35|0
1631714300000|2021-09-15 13:58:20|4512.22|4512.22|4512.22|4512.22|4512.22|4512.22|4512.22|4512.22|0
1631714340000|2021-09-15 13:59:00|4512.61|4512.61|4512.61|4512.61|4512.61|4512.61|4512.61|4512.61|0
1631714410000|2021-09-15 14:00:10|4512.35|4512.35|4512.48|4512.48|4512.48|4512.48|4512.35|4512.35|0
1631714530000|2021-09-15 14:02:10|4512.35|4512.35|4512.35|4512.35|4512.35|4512.35|4512.35|4512.35|0
1631714560000|2021-09-15 14:02:40|4512.18|4512.18|4512.18|4512.18|4512.18|4512.18|4512.18|4512.18|0
1631714580000|2021-09-15 14:03:00|4512.31|4512.31|4512.56|4512.56|4512.56|4512.56|4512.31|4512.31|0
1631714590000|2021-09-15 14:03:10|4513.8|4513.8|4512.56|4512.56|4513.8|4513.8|4512.56|4512.56|0
1631714640000|2021-09-15 14:04:00|4512.81|4512.81|4512.81|4512.81|4512.81|4512.81|4512.81|4512.81|0
1631714660000|2021-09-15 14:04:20|4512.64|4512.64|4513.03|4513.03|4513.03|4513.03|4512.64|4512.64|0
1631714710000|2021-09-15 14:05:10|4512.64|4512.64|4512.64|4512.64|4512.64|4512.64|4512.64|4512.64|0
1631714750000|2021-09-15 14:05:50|4512.52|4512.52|4511.28|4511.28|4512.52|4512.52|4510.04|4510.04|0
1631714840000|2021-09-15 14:07:20|4511.15|4511.15|4511.15|4511.15|4511.15|4511.15|4511.15|4511.15|0
1631714850000|2021-09-15 14:07:30|4510.9|4510.9|4510.9|4510.9|4510.9|4510.9|4510.9|4510.9|0
1631714870000|2021-09-15 14:07:50|4510.77|4510.77|4510.77|4510.77|4510.77|4510.77|4510.77|4510.77|0
1631714910000|2021-09-15 14:08:30|4512.01|4512.01|4512.01|4512.01|4512.01|4512.01|4512.01|4512.01|0
1631714930000|2021-09-15 14:08:50|4510.77|4510.77|4510.77|4510.77|4510.77|4510.77|4510.77|4510.77|0
1631714970000|2021-09-15 14:09:30|4510.64|4510.64|4510.52|4510.52|4510.64|4510.64|4510.52|4510.52|0
1631715000000|2021-09-15 14:10:00|4510.39|4510.39|4510.52|4510.52|4510.52|4510.52|4510.39|4510.39|0
1631715040000|2021-09-15 14:10:40|4510.64|4510.64|4510.64|4510.64|4510.64|4510.64|4510.64|4510.64|0
1631715060000|2021-09-15 14:11:00|4509.4|4509.4|4510.64|4510.64|4510.64|4510.64|4509.4|4509.4|0
1631715100000|2021-09-15 14:11:40|4510.52|4510.52|4510.52|4510.52|4510.52|4510.52|4509.28|4509.28|0
1631715110000|2021-09-15 14:11:50|4510.39|4510.39|4510.39|4510.39|4510.39|4510.39|4510.39|4510.39|0
1631715120000|2021-09-15 14:12:00|4510.26|4510.26|4511.5|4511.5|4511.5|4511.5|4510.26|4510.26|0
1631715130000|2021-09-15 14:12:10|4511.25|4511.25|4511.25|4511.25|4511.25|4511.25|4511.25|4511.25|0
1631715140000|2021-09-15 14:12:20|4512.49|4512.49|4512.49|4512.49|4512.49|4512.49|4512.49|4512.49|0
1631715150000|2021-09-15 14:12:30|4510.99|4510.99|4511.94|4511.94|4512.23|4512.23|4510.99|4510.99|0
1631715180000|2021-09-15 14:13:00|4510.7|4510.7|4510.57|4510.57|4510.7|4510.7|4510.57|4510.57|0
1631715210000|2021-09-15 14:13:30|4509.33|4509.33|4509.33|4509.33|4509.33|4509.33|4509.33|4509.33|0
1631715230000|2021-09-15 14:13:50|4510.57|4510.57|4510.57|4510.57|4510.57|4510.57|4510.57|4510.57|0
1631715240000|2021-09-15 14:14:00|4510.7|4510.7|4510.7|4510.7|4510.7|4510.7|4510.7|4510.7|0
1631715260000|2021-09-15 14:14:20|4510.82|4510.82|4510.57|4510.57|4510.82|4510.82|4510.57|4510.57|0
1631715310000|2021-09-15 14:15:10|4509.33|4509.33|4509.33|4509.33|4509.33|4509.33|4509.33|4509.33|0
1631715320000|2021-09-15 14:15:20|4509.2|4509.2|4509.08|4509.08|4509.2|4509.2|4509.08|4509.08|0
1631715330000|2021-09-15 14:15:30|4509.2|4509.2|4509.2|4509.2|4509.2|4509.2|4509.2|4509.2|0
1631715340000|2021-09-15 14:15:40|4510.44|4510.44|4510.44|4510.44|4510.44|4510.44|4510.44|4510.44|0
1631715350000|2021-09-15 14:15:50|4509.2|4509.2|4510.7|4510.7|4510.7|4510.7|4509.2|4509.2|0
1631715370000|2021-09-15 14:16:10|4509.46|4509.46|4509.46|4509.46|4509.46|4509.46|4509.46|4509.46|0
1631715470000|2021-09-15 14:17:50|4510.7|4510.7|4510.7|4510.7|4510.7|4510.7|4510.7|4510.7|0
1631715480000|2021-09-15 14:18:00|4509.46|4509.46|4509.33|4509.33|4509.46|4509.46|4509.33|4509.33|0
1631715530000|2021-09-15 14:18:50|4510.57|4510.57|4510.57|4510.57|4510.57|4510.57|4510.57|4510.57|0
1631715570000|2021-09-15 14:19:30|4511.81|4511.81|4511.94|4511.94|4511.94|4511.94|4511.81|4511.81|0
1631715580000|2021-09-15 14:19:40|4513.17|4513.17|4514.79|4514.79|4514.79|4514.79|4513.17|4513.17|0
1631715590000|2021-09-15 14:19:50|4516.03|4516.03|4515.91|4515.91|4516.03|4516.03|4515.91|4515.91|0
1631715630000|2021-09-15 14:20:30|4516.16|4516.16|4516.54|4516.54|4516.67|4516.67|4516.16|4516.16|0
1631715690000|2021-09-15 14:21:30|4515.3|4515.3|4515.3|4515.3|4515.3|4515.3|4515.3|4515.3|0
1631715700000|2021-09-15 14:21:40|4515.13|4515.13|4515.13|4515.13|4515.13|4515.13|4515.13|4515.13|0
1631715720000|2021-09-15 14:22:00|4513.89|4513.89|4513.89|4513.89|4513.89|4513.89|4513.89|4513.89|0
1631715730000|2021-09-15 14:22:10|4512.65|4512.65|4512.65|4512.65|4512.65|4512.65|4512.65|4512.65|0
1631715740000|2021-09-15 14:22:20|4512.27|4512.27|4512.27|4512.27|4512.27|4512.27|4512.27|4512.27|0
1631715750000|2021-09-15 14:22:30|4511.89|4511.89|4511.89|4511.89|4511.89|4511.89|4511.89|4511.89|0
1631715850000|2021-09-15 14:24:10|4510.65|4510.65|4510.65|4510.65|4510.65|4510.65|4510.65|4510.65|0
1631715860000|2021-09-15 14:24:20|4511.16|4511.16|4511.16|4511.16|4511.16|4511.16|4511.16|4511.16|0
1631715870000|2021-09-15 14:24:30|4511.41|4511.41|4512.65|4512.65|4512.65|4512.65|4511.41|4511.41|0
1631715930000|2021-09-15 14:25:30|4512.82|4512.82|4512.82|4512.82|4512.82|4512.82|4512.82|4512.82|0
1631715940000|2021-09-15 14:25:40|4512.99|4512.99|4512.99|4512.99|4512.99|4512.99|4512.99|4512.99|0
1631715960000|2021-09-15 14:26:00|4513.12|4513.12|4513.25|4513.25|4513.25|4513.25|4513.12|4513.12|0
1631715970000|2021-09-15 14:26:10|4513.12|4513.12|4513.12|4513.12|4513.12|4513.12|4513.12|4513.12|0
1631716020000|2021-09-15 14:27:00|4513.29|4513.29|4515.77|4515.77|4515.77|4515.77|4513.29|4513.29|0
1631716040000|2021-09-15 14:27:20|4515.51|4515.51|4515.51|4515.51|4515.51|4515.51|4515.51|4515.51|0
1631716100000|2021-09-15 14:28:20|4515.64|4515.64|4515.64|4515.64|4515.64|4515.64|4515.64|4515.64|0
1631716120000|2021-09-15 14:28:40|4515.51|4515.51|4515.51|4515.51|4515.51|4515.51|4515.51|4515.51|0
1631716140000|2021-09-15 14:29:00|4516.75|4516.75|4519.23|4519.23|4519.23|4519.23|4516.75|4516.75|0
1631716150000|2021-09-15 14:29:10|4520.47|4520.47|4519.23|4519.23|4524.19|4524.19|4519.23|4519.23|0
1631716180000|2021-09-15 14:29:40|4521.71|4521.71|4521.71|4521.71|4521.71|4521.71|4521.71|4521.71|0
1631716190000|2021-09-15 14:29:50|4524.19|4524.19|4524.19|4524.19|4524.19|4524.19|4524.19|4524.19|0
1631716200000|2021-09-15 14:30:00|4521.71|4521.71|4520.85|4520.85|4522.09|4522.09|4520.85|4520.85|0
1631716210000|2021-09-15 14:30:10|4519.61|4519.61|4518.37|4518.37|4519.61|4519.61|4518.37|4518.37|0
1631716220000|2021-09-15 14:30:20|4517.13|4517.13|4517.13|4517.13|4517.13|4517.13|4517.13|4517.13|0
1631716230000|2021-09-15 14:30:30|4519.61|4519.61|4519.61|4519.61|4519.61|4519.61|4519.61|4519.61|0
1631716250000|2021-09-15 14:30:50|4519.74|4519.74|4519.74|4519.74|4519.74|4519.74|4519.74|4519.74|0
1631716270000|2021-09-15 14:31:10|4519.87|4519.87|4519.87|4519.87|4519.87|4519.87|4519.87|4519.87|0
1631716290000|2021-09-15 14:31:30|4521.11|4521.11|4521.11|4521.11|4521.11|4521.11|4521.11|4521.11|0
1631716320000|2021-09-15 14:32:00|4521.36|4521.36|4526.44|4526.44|4528.92|4528.92|4521.36|4521.36|0
1631716400000|2021-09-15 14:33:20|4525.2|4525.2|4523.96|4523.96|4525.2|4525.2|4523.96|4523.96|0
1631716470000|2021-09-15 14:34:30|4523.71|4523.71|4523.71|4523.71|4523.71|4523.71|4523.71|4523.71|0
1631716540000|2021-09-15 14:35:40|4521.23|4521.23|4519.99|4519.99|4521.23|4521.23|4519.99|4519.99|0
1631716590000|2021-09-15 14:36:30|4519.87|4519.87|4519.87|4519.87|4519.87|4519.87|4519.87|4519.87|0
1631716600000|2021-09-15 14:36:40|4519.99|4519.99|4519.99|4519.99|4519.99|4519.99|4519.99|4519.99|0
1631716610000|2021-09-15 14:36:50|4521.23|4521.23|4521.23|4521.23|4521.23|4521.23|4521.23|4521.23|0
1631716700000|2021-09-15 14:38:20|4521.49|4521.49|4521.36|4521.36|4521.49|4521.49|4521.36|4521.36|0
1631716720000|2021-09-15 14:38:40|4522.6|4522.6|4523.84|4523.84|4523.84|4523.84|4522.6|4522.6|0
1631716730000|2021-09-15 14:38:50|4523.71|4523.71|4523.71|4523.71|4523.71|4523.71|4523.71|4523.71|0
1631716750000|2021-09-15 14:39:10|4522.47|4522.47|4522.47|4522.47|4522.47|4522.47|4522.47|4522.47|0
1631716760000|2021-09-15 14:39:20|4522.34|4522.34|4522.22|4522.22|4522.34|4522.34|4522.22|4522.22|0
1631716770000|2021-09-15 14:39:30|4520.98|4520.98|4520.98|4520.98|4520.98|4520.98|4520.98|4520.98|0
1631716860000|2021-09-15 14:41:00|4521.11|4521.11|4520.98|4520.98|4521.11|4521.11|4520.98|4520.98|0
1631716920000|2021-09-15 14:42:00|4519.74|4519.74|4518.5|4518.5|4519.74|4519.74|4518.5|4518.5|0
1631716930000|2021-09-15 14:42:10|4518.37|4518.37|4518.25|4518.25|4518.37|4518.37|4518.25|4518.25|0
1631716960000|2021-09-15 14:42:40|4518.42|4518.42|4518.42|4518.42|4518.42|4518.42|4518.42|4518.42|0
1631716970000|2021-09-15 14:42:50|4518.16|4518.16|4518.16|4518.16|4518.16|4518.16|4518.16|4518.16|0
1631717010000|2021-09-15 14:43:30|4518.04|4518.04|4518.04|4518.04|4518.04|4518.04|4518.04|4518.04|0
1631717020000|2021-09-15 14:43:40|4516.8|4516.8|4516.8|4516.8|4516.8|4516.8|4516.8|4516.8|0
1631717030000|2021-09-15 14:43:50|4517.18|4517.18|4517.18|4517.18|4517.18|4517.18|4517.18|4517.18|0
1631717050000|2021-09-15 14:44:10|4517.35|4517.35|4517.52|4517.52|4517.52|4517.52|4517.35|4517.35|0
1631717100000|2021-09-15 14:45:00|4516.28|4516.28|4516.11|4516.11|4516.28|4516.28|4516.11|4516.11|0
1631717120000|2021-09-15 14:45:20|4516.28|4516.28|4516.28|4516.28|4516.28|4516.28|4516.28|4516.28|0
1631717150000|2021-09-15 14:45:50|4516.53|4516.53|4516.53|4516.53|4516.53|4516.53|4516.53|4516.53|0
1631717170000|2021-09-15 14:46:10|4515.29|4515.29|4515.29|4515.29|4515.29|4515.29|4515.29|4515.29|0
1631717180000|2021-09-15 14:46:20|4514.06|4514.06|4514.06|4514.06|4514.06|4514.06|4514.06|4514.06|0
1631717200000|2021-09-15 14:46:40|4515.29|4515.29|4515.29|4515.29|4515.29|4515.29|4515.29|4515.29|0
1631717210000|2021-09-15 14:46:50|4515.47|4515.47|4515.47|4515.47|4515.47|4515.47|4515.47|4515.47|0
1631717220000|2021-09-15 14:47:00|4515.59|4515.59|4515.72|4515.72|4515.72|4515.72|4515.59|4515.59|0
1631717310000|2021-09-15 14:48:30|4516.96|4516.96|4516.96|4516.96|4516.96|4516.96|4516.96|4516.96|0
1631717350000|2021-09-15 14:49:10|4516.83|4516.83|4516.71|4516.71|4516.83|4516.83|4516.71|4516.71|0
1631717370000|2021-09-15 14:49:30|4516.83|4516.83|4516.83|4516.83|4516.83|4516.83|4516.83|4516.83|0
1631717450000|2021-09-15 14:50:50|4519.31|4519.31|4519.31|4519.31|4519.31|4519.31|4519.31|4519.31|0
1631717490000|2021-09-15 14:51:30|4519.18|4519.18|4519.18|4519.18|4519.18|4519.18|4519.18|4519.18|0
1631717500000|2021-09-15 14:51:40|4518.93|4518.93|4518.93|4518.93|4518.93|4518.93|4518.93|4518.93|0
1631717550000|2021-09-15 14:52:30|4518.8|4518.8|4518.8|4518.8|4518.8|4518.8|4518.8|4518.8|0
1631717590000|2021-09-15 14:53:10|4519.06|4519.06|4518.93|4518.93|4519.06|4519.06|4518.93|4518.93|0
1631717660000|2021-09-15 14:54:20|4518.8|4518.8|4518.8|4518.8|4518.8|4518.8|4518.8|4518.8|0
1631717680000|2021-09-15 14:54:40|4517.56|4517.56|4517.56|4517.56|4517.56|4517.56|4517.56|4517.56|0
1631717690000|2021-09-15 14:54:50|4517.18|4517.18|4517.18|4517.18|4517.18|4517.18|4517.18|4517.18|0
1631717700000|2021-09-15 14:55:00|4517.31|4517.31|4517.31|4517.31|4517.31|4517.31|4517.31|4517.31|0
1631717720000|2021-09-15 14:55:20|4518.55|4518.55|4518.55|4518.55|4518.55|4518.55|4518.55|4518.55|0
1631717740000|2021-09-15 14:55:40|4518.68|4518.68|4520.04|4520.04|4520.04|4520.04|4518.68|4518.68|0
1631717770000|2021-09-15 14:56:10|4521.28|4521.28|4521.28|4521.28|4521.28|4521.28|4521.28|4521.28|0
1631717810000|2021-09-15 14:56:50|4520.04|4520.04|4518.8|4518.8|4520.04|4520.04|4518.8|4518.8|0
1631717830000|2021-09-15 14:57:10|4519.06|4519.06|4519.06|4519.06|4519.06|4519.06|4519.06|4519.06|0
1631717840000|2021-09-15 14:57:20|4518.93|4518.93|4517.69|4517.69|4518.93|4518.93|4517.69|4517.69|0
1631717850000|2021-09-15 14:57:30|4517.82|4517.82|4517.95|4517.95|4517.95|4517.95|4517.82|4517.82|0
1631717860000|2021-09-15 14:57:40|4519.18|4519.18|4519.31|4519.31|4519.31|4519.31|4519.18|4519.18|0
1631717920000|2021-09-15 14:58:40|4516.83|4516.83|4514.35|4514.35|4516.83|4516.83|4514.35|4514.35|0
1631717960000|2021-09-15 14:59:20|4513.12|4513.12|4511.88|4511.88|4513.12|4513.12|4511.88|4511.88|0
1631717970000|2021-09-15 14:59:30|4513.12|4513.12|4513.24|4513.24|4513.24|4513.24|4513.12|4513.12|0
1631717990000|2021-09-15 14:59:50|4513.41|4513.41|4513.41|4513.41|4513.41|4513.41|4513.41|4513.41|0
1631718000000|2021-09-15 15:00:00|4514.65|4514.65|4514.65|4514.65|4514.65|4514.65|4514.65|4514.65|0
1631718010000|2021-09-15 15:00:10|4515.03|4515.03|4515.03|4515.03|4515.03|4515.03|4515.03|4515.03|0
1631718020000|2021-09-15 15:00:20|4515.16|4515.16|4515.16|4515.16|4515.16|4515.16|4515.16|4515.16|0
1631718070000|2021-09-15 15:01:10|4515.03|4515.03|4514.91|4514.91|4515.03|4515.03|4514.91|4514.91|0
1631718080000|2021-09-15 15:01:20|4514.78|4514.78|4514.78|4514.78|4514.78|4514.78|4514.78|4514.78|0
1631718100000|2021-09-15 15:01:40|4514.65|4514.65|4514.65|4514.65|4514.65|4514.65|4514.65|4514.65|0
1631718120000|2021-09-15 15:02:00|4514.78|4514.78|4516.02|4516.02|4516.02|4516.02|4514.78|4514.78|0
1631718160000|2021-09-15 15:02:40|4517.26|4517.26|4517.26|4517.26|4517.26|4517.26|4517.26|4517.26|0
1631718200000|2021-09-15 15:03:20|4517.39|4517.39|4517.39|4517.39|4517.39|4517.39|4517.39|4517.39|0
1631718230000|2021-09-15 15:03:50|4518.63|4518.63|4518.63|4518.63|4518.63|4518.63|4518.63|4518.63|0
1631718240000|2021-09-15 15:04:00|4517.39|4517.39|4517.39|4517.39|4517.39|4517.39|4517.39|4517.39|0
1631718270000|2021-09-15 15:04:30|4516.15|4516.15|4516.15|4516.15|4516.15|4516.15|4516.15|4516.15|0
1631718420000|2021-09-15 15:07:00|4516.53|4516.53|4516.53|4516.53|4516.53|4516.53|4516.53|4516.53|0
1631718450000|2021-09-15 15:07:30|4517.77|4517.77|4517.89|4517.89|4517.89|4517.89|4517.77|4517.77|0
1631718470000|2021-09-15 15:07:50|4518.02|4518.02|4518.02|4518.02|4518.02|4518.02|4518.02|4518.02|0
1631718480000|2021-09-15 15:08:00|4518.15|4518.15|4518.45|4518.45|4518.45|4518.45|4518.15|4518.15|0
1631718490000|2021-09-15 15:08:10|4519.68|4519.68|4519.68|4519.68|4519.68|4519.68|4519.68|4519.68|0
1631718510000|2021-09-15 15:08:30|4519.81|4519.81|4519.81|4519.81|4519.81|4519.81|4519.81|4519.81|0
1631718530000|2021-09-15 15:08:50|4519.68|4519.68|4518.32|4518.32|4519.68|4519.68|4518.32|4518.32|0
1631718580000|2021-09-15 15:09:40|4517.08|4517.08|4517.08|4517.08|4517.08|4517.08|4517.08|4517.08|0
1631718590000|2021-09-15 15:09:50|4516.95|4516.95|4516.95|4516.95|4516.95|4516.95|4516.95|4516.95|0
1631718620000|2021-09-15 15:10:20|4515.71|4515.71|4515.71|4515.71|4515.71|4515.71|4515.71|4515.71|0
1631718680000|2021-09-15 15:11:20|4514.47|4514.47|4514.47|4514.47|4514.47|4514.47|4514.47|4514.47|0
1631718790000|2021-09-15 15:13:10|4514.73|4514.73|4514.73|4514.73|4514.73|4514.73|4514.73|4514.73|0
1631718820000|2021-09-15 15:13:40|4513.49|4513.49|4513.49|4513.49|4513.49|4513.49|4513.49|4513.49|0
1631718860000|2021-09-15 15:14:20|4513.36|4513.36|4513.36|4513.36|4513.36|4513.36|4513.36|4513.36|0
1631718870000|2021-09-15 15:14:30|4513.49|4513.49|4513.49|4513.49|4513.49|4513.49|4513.49|4513.49|0
1631718890000|2021-09-15 15:14:50|4513.36|4513.36|4513.11|4513.11|4513.36|4513.36|4512.98|4512.98|0
1631718930000|2021-09-15 15:15:30|4514.35|4514.35|4514.35|4514.35|4514.35|4514.35|4514.35|4514.35|0
1631718960000|2021-09-15 15:16:00|4515.59|4515.59|4515.59|4515.59|4515.59|4515.59|4515.59|4515.59|0
1631718970000|2021-09-15 15:16:10|4515.71|4515.71|4515.71|4515.71|4515.71|4515.71|4515.71|4515.71|0
1631718990000|2021-09-15 15:16:30|4515.84|4515.84|4515.97|4515.97|4515.97|4515.97|4515.84|4515.84|0
1631719000000|2021-09-15 15:16:40|4515.79|4515.79|4515.79|4515.79|4515.79|4515.79|4515.79|4515.79|0
1631719010000|2021-09-15 15:16:50|4515.67|4515.67|4515.67|4515.67|4515.67|4515.67|4515.67|4515.67|0
1631719020000|2021-09-15 15:17:00|4515.79|4515.79|4515.79|4515.79|4515.79|4515.79|4515.79|4515.79|0
1631719040000|2021-09-15 15:17:20|4515.92|4515.92|4515.92|4515.92|4515.92|4515.92|4515.92|4515.92|0
1631719120000|2021-09-15 15:18:40|4516.27|4516.27|4516.27|4516.27|4516.27|4516.27|4516.27|4516.27|0
1631719130000|2021-09-15 15:18:50|4516.14|4516.14|4516.01|4516.01|4516.14|4516.14|4516.01|4516.01|0
1631719160000|2021-09-15 15:19:20|4515.88|4515.88|4515.88|4515.88|4515.88|4515.88|4515.88|4515.88|0
1631719170000|2021-09-15 15:19:30|4516.06|4516.06|4516.4|4516.4|4516.4|4516.4|4516.06|4516.06|0
1631719190000|2021-09-15 15:19:50|4517.64|4517.64|4517.64|4517.64|4517.64|4517.64|4517.64|4517.64|0
1631719200000|2021-09-15 15:20:00|4518.88|4518.88|4517.77|4517.77|4519.01|4519.01|4517.77|4517.77|0
1631719210000|2021-09-15 15:20:10|4516.53|4516.53|4516.53|4516.53|4516.53|4516.53|4516.53|4516.53|0
1631719240000|2021-09-15 15:20:40|4516.66|4516.66|4516.66|4516.66|4516.66|4516.66|4516.66|4516.66|0
1631719270000|2021-09-15 15:21:10|4516.78|4516.78|4516.78|4516.78|4516.78|4516.78|4516.78|4516.78|0
1631719310000|2021-09-15 15:21:50|4518.02|4518.02|4517.89|4517.89|4518.02|4518.02|4517.89|4517.89|0
1631719320000|2021-09-15 15:22:00|4518.02|4518.02|4518.02|4518.02|4518.02|4518.02|4518.02|4518.02|0
1631719330000|2021-09-15 15:22:10|4517.85|4517.85|4517.72|4517.72|4517.85|4517.85|4517.72|4517.72|0
1631719340000|2021-09-15 15:22:20|4516.49|4516.49|4516.49|4516.49|4516.49|4516.49|4516.49|4516.49|0
1631719360000|2021-09-15 15:22:40|4516.61|4516.61|4515.37|4515.37|4516.61|4516.61|4515.37|4515.37|0
1631719380000|2021-09-15 15:23:00|4515.25|4515.25|4515.25|4515.25|4515.25|4515.25|4515.25|4515.25|0
1631719390000|2021-09-15 15:23:10|4515.37|4515.37|4515.37|4515.37|4515.37|4515.37|4515.37|4515.37|0
1631719420000|2021-09-15 15:23:40|4515.25|4515.25|4515.12|4515.12|4515.25|4515.25|4515.12|4515.12|0
1631719430000|2021-09-15 15:23:50|4515.25|4515.25|4515.25|4515.25|4515.25|4515.25|4515.25|4515.25|0
1631719440000|2021-09-15 15:24:00|4514.9|4514.9|4514.9|4514.9|4514.9|4514.9|4514.9|4514.9|0
1631719450000|2021-09-15 15:24:10|4515.03|4515.03|4514.73|4514.73|4515.03|4515.03|4514.73|4514.73|0
1631719470000|2021-09-15 15:24:30|4514.56|4514.56|4514.56|4514.56|4514.56|4514.56|4514.56|4514.56|0
1631719500000|2021-09-15 15:25:00|4514.68|4514.68|4514.68|4514.68|4514.68|4514.68|4514.68|4514.68|0
1631719510000|2021-09-15 15:25:10|4514.56|4514.56|4514.9|4514.9|4514.9|4514.9|4514.56|4514.56|0
1631719520000|2021-09-15 15:25:20|4516.14|4516.14|4516.18|4516.18|4516.52|4516.52|4516.14|4516.14|0
1631719560000|2021-09-15 15:26:00|4517.42|4517.42|4518.66|4518.66|4519.9|4519.9|4517.42|4517.42|0
1631719570000|2021-09-15 15:26:10|4517.42|4517.42|4517.42|4517.42|4517.42|4517.42|4517.42|4517.42|0
1631719590000|2021-09-15 15:26:30|4517.67|4517.67|4517.67|4517.67|4517.67|4517.67|4517.67|4517.67|0
1631719630000|2021-09-15 15:27:10|4516.43|4516.43|4516.3|4516.3|4516.43|4516.43|4516.3|4516.3|0
1631719640000|2021-09-15 15:27:20|4516.43|4516.43|4516.43|4516.43|4516.43|4516.43|4516.43|4516.43|0
1631719670000|2021-09-15 15:27:50|4516.6|4516.6|4516.6|4516.6|4516.6|4516.6|4516.6|4516.6|0
1631719710000|2021-09-15 15:28:30|4516.78|4516.78|4516.78|4516.78|4516.78|4516.78|4516.78|4516.78|0
1631719720000|2021-09-15 15:28:40|4516.65|4516.65|4516.65|4516.65|4516.65|4516.65|4516.65|4516.65|0
1631719730000|2021-09-15 15:28:50|4516.78|4516.78|4516.78|4516.78|4516.78|4516.78|4516.78|4516.78|0
1631719750000|2021-09-15 15:29:10|4516.65|4516.65|4515.41|4515.41|4516.65|4516.65|4515.41|4515.41|0
1631719760000|2021-09-15 15:29:20|4515.28|4515.28|4515.41|4515.41|4515.41|4515.41|4515.28|4515.28|0
1631719790000|2021-09-15 15:29:50|4515.75|4515.75|4515.07|4515.07|4516.99|4516.99|4514.51|4514.51|0
1631776500000|2021-09-16 07:15:00|4627.1|4627.1|4627.1|4627.1|4627.1|4627.1|4627.1|4627.1|0
1631776510000|2021-09-16 07:15:10|4627.27|4627.27|4628.51|4628.51|4628.51|4628.51|4627.27|4627.27|0
1631776520000|2021-09-16 07:15:20|4628.85|4628.85|4631.08|4631.08|4631.08|4631.08|4628.6|4628.6|0
1631776530000|2021-09-16 07:15:30|4632.32|4632.32|4634.8|4634.8|4634.8|4634.8|4632.32|4632.32|0
1631776540000|2021-09-16 07:15:40|4637.27|4637.27|4637.4|4637.4|4637.4|4637.4|4637.27|4637.27|0
1631776560000|2021-09-16 07:16:00|4637.78|4637.78|4638.04|4638.04|4638.04|4638.04|4637.78|4637.78|0
1631776580000|2021-09-16 07:16:20|4638.16|4638.16|4641.88|4641.88|4641.88|4641.88|4638.16|4638.16|0
1631776590000|2021-09-16 07:16:30|4639.4|4639.4|4639.4|4639.4|4639.4|4639.4|4639.4|4639.4|0
1631776620000|2021-09-16 07:17:00|4638.16|4638.16|4634.44|4634.44|4638.16|4638.16|4634.44|4634.44|0
1631776630000|2021-09-16 07:17:10|4634.06|4634.06|4632.92|4632.92|4634.06|4634.06|4632.92|4632.92|0
1631776680000|2021-09-16 07:18:00|4629.2|4629.2|4629.2|4629.2|4629.2|4629.2|4629.2|4629.2|0
1631776690000|2021-09-16 07:18:10|4635.4|4635.4|4637.15|4637.15|4637.4|4637.4|4635.4|4635.4|0
1631776710000|2021-09-16 07:18:30|4637.02|4637.02|4637.02|4637.02|4637.02|4637.02|4637.02|4637.02|0
1631776740000|2021-09-16 07:19:00|4637.4|4637.4|4643.6|4643.6|4644.84|4644.84|4637.4|4637.4|0
1631776750000|2021-09-16 07:19:10|4639.88|4639.88|4636.16|4636.16|4639.88|4639.88|4636.16|4636.16|0
1631776770000|2021-09-16 07:19:30|4636.03|4636.03|4636.03|4636.03|4636.03|4636.03|4636.03|4636.03|0
1631776800000|2021-09-16 07:20:00|4634.8|4634.8|4634.8|4634.8|4634.8|4634.8|4634.8|4634.8|0
1631776810000|2021-09-16 07:20:10|4637.27|4637.27|4637.27|4637.27|4637.27|4637.27|4637.27|4637.27|0
1631776860000|2021-09-16 07:21:00|4631.08|4631.08|4628.6|4628.6|4631.08|4631.08|4626.12|4626.12|0
1631776870000|2021-09-16 07:21:10|4624.88|4624.88|4622.4|4622.4|4624.88|4624.88|4622.4|4622.4|0
1631776880000|2021-09-16 07:21:20|4628.6|4628.6|4623.64|4623.64|4628.6|4628.6|4623.64|4623.64|0
1631776910000|2021-09-16 07:21:50|4624.88|4624.88|4626.12|4626.12|4626.12|4626.12|4624.88|4624.88|0
1631776920000|2021-09-16 07:22:00|4627.14|4627.14|4627.14|4627.14|4627.14|4627.14|4627.14|4627.14|0
1631776930000|2021-09-16 07:22:10|4627.01|4627.01|4627.35|4627.35|4627.35|4627.35|4627.01|4627.01|0
1631776980000|2021-09-16 07:23:00|4629.83|4629.83|4629.83|4629.83|4629.83|4629.83|4629.83|4629.83|0
1631777010000|2021-09-16 07:23:30|4632.31|4632.31|4632.31|4632.31|4632.31|4632.31|4632.31|4632.31|0
1631777020000|2021-09-16 07:23:40|4634.79|4634.79|4633.55|4633.55|4634.79|4634.79|4633.55|4633.55|0
1631777040000|2021-09-16 07:24:00|4631.07|4631.07|4631.07|4631.07|4631.07|4631.07|4631.07|4631.07|0
1631777080000|2021-09-16 07:24:40|4627.35|4627.35|4627.35|4627.35|4627.35|4627.35|4627.35|4627.35|0
1631777120000|2021-09-16 07:25:20|4627.1|4627.1|4627.1|4627.1|4627.1|4627.1|4627.1|4627.1|0
1631777150000|2021-09-16 07:25:50|4626.59|4626.59|4626.21|4626.21|4626.59|4626.59|4626.21|4626.21|0
1631777170000|2021-09-16 07:26:10|4625.57|4625.57|4625.95|4625.95|4625.95|4625.95|4625.57|4625.57|0
1631777180000|2021-09-16 07:26:20|4625.7|4625.7|4625.45|4625.45|4625.7|4625.7|4625.45|4625.45|0
1631777210000|2021-09-16 07:26:50|4624.21|4624.21|4625.45|4625.45|4625.45|4625.45|4624.21|4624.21|0
1631777220000|2021-09-16 07:27:00|4625.32|4625.32|4624.81|4624.81|4625.32|4625.32|4624.81|4624.81|0
1631777230000|2021-09-16 07:27:10|4623.57|4623.57|4625.8|4625.8|4625.8|4625.8|4623.32|4623.32|0
1631777240000|2021-09-16 07:27:20|4625.41|4625.41|4625.41|4625.41|4625.41|4625.41|4625.41|4625.41|0
1631777270000|2021-09-16 07:27:50|4624.18|4624.18|4624.05|4624.05|4624.18|4624.18|4624.05|4624.05|0
1631777280000|2021-09-16 07:28:00|4625.29|4625.29|4625.03|4625.03|4625.29|4625.29|4625.03|4625.03|0
1631777290000|2021-09-16 07:28:10|4626.27|4626.27|4626.65|4626.65|4626.65|4626.65|4626.27|4626.27|0
1631777330000|2021-09-16 07:28:50|4626.78|4626.78|4626.14|4626.14|4626.78|4626.78|4626.14|4626.14|0
1631777340000|2021-09-16 07:29:00|4625.97|4625.97|4625.72|4625.72|4625.97|4625.97|4625.72|4625.72|0
1631777350000|2021-09-16 07:29:10|4626.1|4626.1|4626.35|4626.35|4626.35|4626.35|4626.1|4626.1|0
1631777370000|2021-09-16 07:29:30|4628.83|4628.83|4628.96|4628.96|4628.96|4628.96|4628.83|4628.83|0
1631777390000|2021-09-16 07:29:50|4627.72|4627.72|4627.89|4627.89|4627.89|4627.89|4627.72|4627.72|0
1631777400000|2021-09-16 07:30:00|4630.37|4630.37|4630.37|4630.37|4630.37|4630.37|4630.37|4630.37|0
1631777410000|2021-09-16 07:30:10|4631.61|4631.61|4631.61|4631.61|4631.61|4631.61|4631.61|4631.61|0
1631777460000|2021-09-16 07:31:00|4632.85|4632.85|4634.47|4634.47|4634.47|4634.47|4632.85|4632.85|0
1631777470000|2021-09-16 07:31:10|4634.34|4634.34|4630.5|4630.5|4634.34|4634.34|4630.5|4630.5|0
1631777480000|2021-09-16 07:31:20|4631|4631|4631.38|4631.38|4631.38|4631.38|4631|4631|0
1631777490000|2021-09-16 07:31:30|4631.51|4631.51|4631.64|4631.64|4631.64|4631.64|4631.51|4631.51|0
1631777500000|2021-09-16 07:31:40|4635.36|4635.36|4635.36|4635.36|4635.36|4635.36|4635.36|4635.36|0
1631777520000|2021-09-16 07:32:00|4631.64|4631.64|4631.64|4631.64|4631.64|4631.64|4631.64|4631.64|0
1631777550000|2021-09-16 07:32:30|4630.4|4630.4|4635.36|4635.36|4635.36|4635.36|4630.4|4630.4|0
1631777580000|2021-09-16 07:33:00|4635.86|4635.86|4636.12|4636.12|4636.12|4636.12|4635.86|4635.86|0
1631777600000|2021-09-16 07:33:20|4634.88|4634.88|4634.88|4634.88|4634.88|4634.88|4634.88|4634.88|0
1631777610000|2021-09-16 07:33:30|4635.26|4635.26|4635.26|4635.26|4635.26|4635.26|4635.26|4635.26|0
1631777620000|2021-09-16 07:33:40|4635.51|4635.51|4635.68|4635.68|4635.68|4635.68|4635.51|4635.51|0
1631777640000|2021-09-16 07:34:00|4635.56|4635.56|4634.57|4634.57|4640.77|4640.77|4634.57|4634.57|0
1631777670000|2021-09-16 07:34:30|4633.33|4633.33|4633.33|4633.33|4633.33|4633.33|4633.33|4633.33|0
1631777680000|2021-09-16 07:34:40|4629.62|4629.62|4629.36|4629.36|4629.62|4629.62|4629.36|4629.36|0
1631777700000|2021-09-16 07:35:00|4629.11|4629.11|4629.11|4629.11|4629.11|4629.11|4629.11|4629.11|0
1631777760000|2021-09-16 07:36:00|4628.98|4628.98|4628.98|4628.98|4628.98|4628.98|4628.98|4628.98|0
1631777770000|2021-09-16 07:36:10|4625.26|4625.26|4624.02|4624.02|4625.26|4625.26|4622.78|4622.78|0
1631777790000|2021-09-16 07:36:30|4624.19|4624.19|4624.19|4624.19|4624.19|4624.19|4624.19|4624.19|0
1631777880000|2021-09-16 07:38:00|4624.45|4624.45|4624.32|4624.32|4624.45|4624.45|4624.32|4624.32|0
1631777890000|2021-09-16 07:38:10|4624.7|4624.7|4624.7|4624.7|4624.7|4624.7|4624.7|4624.7|0
1631777900000|2021-09-16 07:38:20|4622.22|4622.22|4627.18|4627.18|4627.18|4627.18|4622.22|4622.22|0
1631777910000|2021-09-16 07:38:30|4622.22|4622.22|4622.22|4622.22|4627.18|4627.18|4622.22|4622.22|0
1631777930000|2021-09-16 07:38:50|4621.97|4621.97|4621.97|4621.97|4621.97|4621.97|4621.97|4621.97|0
1631777950000|2021-09-16 07:39:10|4621.84|4621.84|4621.59|4621.59|4621.84|4621.84|4621.59|4621.59|0
1631777960000|2021-09-16 07:39:20|4620.35|4620.35|4620.35|4620.35|4620.35|4620.35|4620.35|4620.35|0
1631777970000|2021-09-16 07:39:30|4616.63|4616.63|4617.87|4617.87|4617.87|4617.87|4616.63|4616.63|0
1631778010000|2021-09-16 07:40:10|4617.62|4617.62|4617.74|4617.74|4617.74|4617.74|4617.62|4617.62|0
1631778020000|2021-09-16 07:40:20|4618.12|4618.12|4618.25|4618.25|4618.25|4618.25|4618.12|4618.12|0
1631778040000|2021-09-16 07:40:40|4618.12|4618.12|4616.89|4616.89|4618.12|4618.12|4616.89|4616.89|0
1631778050000|2021-09-16 07:40:50|4616.76|4616.76|4616.76|4616.76|4616.76|4616.76|4616.76|4616.76|0
1631778060000|2021-09-16 07:41:00|4615.52|4615.52|4614.03|4614.03|4615.52|4615.52|4614.03|4614.03|0
1631778070000|2021-09-16 07:41:10|4611.55|4611.55|4611.55|4611.55|4611.55|4611.55|4611.55|4611.55|0
1631778120000|2021-09-16 07:42:00|4609.07|4609.07|4609.07|4609.07|4609.07|4609.07|4609.07|4609.07|0
1631778150000|2021-09-16 07:42:30|4609.45|4609.45|4607.1|4607.1|4609.45|4609.45|4605.73|4605.73|0
1631778160000|2021-09-16 07:42:40|4607.35|4607.35|4608.72|4608.72|4608.72|4608.72|4607.35|4607.35|0
1631778180000|2021-09-16 07:43:00|4608.85|4608.85|4608.72|4608.72|4608.85|4608.85|4608.72|4608.72|0
1631778220000|2021-09-16 07:43:40|4609.96|4609.96|4608.72|4608.72|4609.96|4609.96|4608.72|4608.72|0
1631778240000|2021-09-16 07:44:00|4608.47|4608.47|4608.47|4608.47|4608.47|4608.47|4608.47|4608.47|0
1631778250000|2021-09-16 07:44:10|4607.23|4607.23|4605.99|4605.99|4607.23|4607.23|4605.99|4605.99|0
1631778280000|2021-09-16 07:44:40|4610.94|4610.94|4609.7|4609.7|4610.94|4610.94|4609.7|4609.7|0
1631778310000|2021-09-16 07:45:10|4610.94|4610.94|4607.23|4607.23|4610.94|4610.94|4607.23|4607.23|0
1631778320000|2021-09-16 07:45:20|4603.51|4603.51|4603.51|4603.51|4603.51|4603.51|4603.51|4603.51|0
1631778330000|2021-09-16 07:45:30|4605.99|4605.99|4605.99|4605.99|4605.99|4605.99|4605.99|4605.99|0
1631778340000|2021-09-16 07:45:40|4604.75|4604.75|4604.75|4604.75|4604.75|4604.75|4604.75|4604.75|0
1631778350000|2021-09-16 07:45:50|4603.51|4603.51|4603.51|4603.51|4603.51|4603.51|4603.51|4603.51|0
1631778390000|2021-09-16 07:46:30|4608.47|4608.47|4612.18|4612.18|4612.18|4612.18|4608.47|4608.47|0
1631778400000|2021-09-16 07:46:40|4612.53|4612.53|4612.36|4612.36|4612.53|4612.53|4612.36|4612.36|0
1631778440000|2021-09-16 07:47:20|4613.47|4613.47|4613.47|4613.47|4613.47|4613.47|4613.47|4613.47|0
1631778450000|2021-09-16 07:47:30|4614.71|4614.71|4614.71|4614.71|4614.71|4614.71|4614.71|4614.71|0
1631778460000|2021-09-16 07:47:40|4614.96|4614.96|4614.96|4614.96|4614.96|4614.96|4614.96|4614.96|0
1631778480000|2021-09-16 07:48:00|4615.09|4615.09|4615.09|4615.09|4615.09|4615.09|4615.09|4615.09|0
1631778530000|2021-09-16 07:48:50|4614.96|4614.96|4613.72|4613.72|4614.96|4614.96|4613.72|4613.72|0
1631778540000|2021-09-16 07:49:00|4613.6|4613.6|4613.6|4613.6|4613.6|4613.6|4613.6|4613.6|0
1631778550000|2021-09-16 07:49:10|4612.36|4612.36|4612.36|4612.36|4612.36|4612.36|4612.36|4612.36|0
1631778560000|2021-09-16 07:49:20|4609.88|4609.88|4605.91|4605.91|4609.88|4609.88|4605.91|4605.91|0
1631778630000|2021-09-16 07:50:30|4604.67|4604.67|4604.67|4604.67|4604.67|4604.67|4604.67|4604.67|0
1631778660000|2021-09-16 07:51:00|4603.43|4603.43|4605.91|4605.91|4605.91|4605.91|4603.43|4603.43|0
1631778670000|2021-09-16 07:51:10|4605.78|4605.78|4606.16|4606.16|4606.16|4606.16|4605.78|4605.78|0
1631778720000|2021-09-16 07:52:00|4607.4|4607.4|4607.4|4607.4|4607.4|4607.4|4607.4|4607.4|0
1631778740000|2021-09-16 07:52:20|4604.92|4604.92|4603.68|4603.68|4604.92|4604.92|4603.68|4603.68|0
1631778780000|2021-09-16 07:53:00|4602.44|4602.44|4602.44|4602.44|4602.44|4602.44|4602.44|4602.44|0
1631778800000|2021-09-16 07:53:20|4603.68|4603.68|4603.68|4603.68|4603.68|4603.68|4603.68|4603.68|0
1631778820000|2021-09-16 07:53:40|4602.44|4602.44|4602.44|4602.44|4602.44|4602.44|4602.44|4602.44|0
1631778840000|2021-09-16 07:54:00|4602.27|4602.27|4602.27|4602.27|4602.27|4602.27|4602.27|4602.27|0
1631778900000|2021-09-16 07:55:00|4599.8|4599.8|4599.8|4599.8|4599.8|4599.8|4599.8|4599.8|0
1631778960000|2021-09-16 07:56:00|4598.56|4598.56|4598.56|4598.56|4598.56|4598.56|4598.56|4598.56|0
1631778970000|2021-09-16 07:56:10|4601.03|4601.03|4599.8|4599.8|4601.03|4601.03|4599.8|4599.8|0
1631779030000|2021-09-16 07:57:10|4599.54|4599.54|4593.73|4593.73|4599.67|4599.67|4593.47|4593.47|0
1631779040000|2021-09-16 07:57:20|4590.01|4590.01|4593.73|4593.73|4593.73|4593.73|4590.01|4590.01|0
1631779050000|2021-09-16 07:57:30|4597.44|4597.44|4599.92|4599.92|4599.92|4599.92|4597.44|4597.44|0
1631779070000|2021-09-16 07:57:50|4597.44|4597.44|4594.97|4594.97|4597.44|4597.44|4594.97|4594.97|0
1631779080000|2021-09-16 07:58:00|4594.63|4594.63|4593.26|4593.26|4594.63|4594.63|4593.26|4593.26|0
1631779090000|2021-09-16 07:58:10|4593.39|4593.39|4593.39|4593.39|4593.39|4593.39|4593.39|4593.39|0
1631779100000|2021-09-16 07:58:20|4592.15|4592.15|4592.15|4592.15|4592.15|4592.15|4592.15|4592.15|0
1631779120000|2021-09-16 07:58:40|4594.63|4594.63|4593.39|4593.39|4594.63|4594.63|4593.39|4593.39|0
1631779180000|2021-09-16 07:59:40|4592.15|4592.15|4592.15|4592.15|4592.15|4592.15|4592.15|4592.15|0
1631779200000|2021-09-16 08:00:00|4589.67|4589.67|4592.15|4592.15|4592.15|4592.15|4589.67|4589.67|0
1631779210000|2021-09-16 08:00:10|4591.77|4591.77|4591.77|4591.77|4591.77|4591.77|4591.77|4591.77|0
1631779220000|2021-09-16 08:00:20|4592.11|4592.11|4598.3|4598.3|4598.3|4598.3|4592.11|4592.11|0
1631779230000|2021-09-16 08:00:30|4600.78|4600.78|4602.02|4602.02|4603.26|4603.26|4600.78|4600.78|0
1631779240000|2021-09-16 08:00:40|4605.74|4605.74|4605.74|4605.74|4605.74|4605.74|4605.74|4605.74|0
1631779250000|2021-09-16 08:00:50|4613.17|4613.17|4615.65|4615.65|4615.65|4615.65|4610.69|4610.69|0
1631779260000|2021-09-16 08:01:00|4611.93|4611.93|4608.22|4608.22|4611.93|4611.93|4608.22|4608.22|0
1631779270000|2021-09-16 08:01:10|4610.69|4610.69|4611.93|4611.93|4611.93|4611.93|4610.69|4610.69|0
1631779280000|2021-09-16 08:01:20|4609.45|4609.45|4609.45|4609.45|4609.45|4609.45|4609.45|4609.45|0
1631779310000|2021-09-16 08:01:50|4611.93|4611.93|4611.93|4611.93|4611.93|4611.93|4611.93|4611.93|0
1631779320000|2021-09-16 08:02:00|4616.89|4616.89|4613.55|4613.55|4616.89|4616.89|4613.17|4613.17|0
1631779330000|2021-09-16 08:02:10|4613.93|4613.93|4614.19|4614.19|4614.19|4614.19|4613.93|4613.93|0
1631779350000|2021-09-16 08:02:30|4614.36|4614.36|4614.53|4614.53|4614.53|4614.53|4614.36|4614.36|0
1631779360000|2021-09-16 08:02:40|4613.29|4613.29|4612.05|4612.05|4613.29|4613.29|4612.05|4612.05|0
1631779370000|2021-09-16 08:02:50|4614.53|4614.53|4614.53|4614.53|4614.53|4614.53|4614.53|4614.53|0
1631779390000|2021-09-16 08:03:10|4615.77|4615.77|4615.77|4615.77|4615.77|4615.77|4615.77|4615.77|0
1631779440000|2021-09-16 08:04:00|4614.53|4614.53|4614.53|4614.53|4614.53|4614.53|4614.53|4614.53|0
1631779450000|2021-09-16 08:04:10|4617.01|4617.01|4617.01|4617.01|4617.01|4617.01|4617.01|4617.01|0
1631779460000|2021-09-16 08:04:20|4618.25|4618.25|4620.72|4620.72|4620.72|4620.72|4618.25|4618.25|0
1631779490000|2021-09-16 08:04:50|4623.2|4623.2|4623.2|4623.2|4623.2|4623.2|4623.2|4623.2|0
1631779500000|2021-09-16 08:05:00|4620.72|4620.72|4621.23|4621.23|4621.23|4621.23|4620.72|4620.72|0
1631779510000|2021-09-16 08:05:10|4622.47|4622.47|4622.47|4622.47|4622.47|4622.47|4622.47|4622.47|0
1631779520000|2021-09-16 08:05:20|4626.19|4626.19|4627.43|4627.43|4629.91|4629.91|4626.19|4626.19|0
1631779550000|2021-09-16 08:05:50|4628.67|4628.67|4629.91|4629.91|4629.91|4629.91|4628.67|4628.67|0
1631779560000|2021-09-16 08:06:00|4630.03|4630.03|4630.03|4630.03|4630.03|4630.03|4630.03|4630.03|0
1631779570000|2021-09-16 08:06:10|4632.51|4632.51|4635.24|4635.24|4635.24|4635.24|4632.51|4632.51|0
1631779580000|2021-09-16 08:06:20|4631.53|4631.53|4624.09|4624.09|4632.77|4632.77|4624.09|4624.09|0
1631779630000|2021-09-16 08:07:10|4624.22|4624.22|4623.96|4623.96|4624.22|4624.22|4623.96|4623.96|0
1631779640000|2021-09-16 08:07:20|4624.22|4624.22|4624.22|4624.22|4624.22|4624.22|4624.22|4624.22|0
1631779660000|2021-09-16 08:07:40|4624.56|4624.56|4624.56|4624.56|4624.56|4624.56|4624.56|4624.56|0
1631779680000|2021-09-16 08:08:00|4625.8|4625.8|4625.8|4625.8|4625.8|4625.8|4624.56|4624.56|0
1631779750000|2021-09-16 08:09:10|4625.92|4625.92|4625.92|4625.92|4625.92|4625.92|4625.92|4625.92|0
1631779790000|2021-09-16 08:09:50|4626.05|4626.05|4626.31|4626.31|4626.31|4626.31|4626.05|4626.05|0
1631779810000|2021-09-16 08:10:10|4622.59|4622.59|4621.35|4621.35|4622.59|4622.59|4621.35|4621.35|0
1631779830000|2021-09-16 08:10:30|4623.83|4623.83|4623.83|4623.83|4623.83|4623.83|4623.83|4623.83|0
1631779840000|2021-09-16 08:10:40|4624.08|4624.08|4624.08|4624.08|4624.08|4624.08|4624.08|4624.08|0
1631779880000|2021-09-16 08:11:20|4627.8|4627.8|4625.32|4625.32|4627.8|4627.8|4625.32|4625.32|0
1631779900000|2021-09-16 08:11:40|4624.08|4624.08|4624.08|4624.08|4624.08|4624.08|4624.08|4624.08|0
1631779920000|2021-09-16 08:12:00|4622.84|4622.84|4622.84|4622.84|4622.84|4622.84|4622.84|4622.84|0
1631779930000|2021-09-16 08:12:10|4622.59|4622.59|4622.59|4622.59|4622.59|4622.59|4622.33|4622.33|0
1631779990000|2021-09-16 08:13:10|4617.63|4617.63|4616.39|4616.39|4617.63|4617.63|4616.39|4616.39|0
1631780010000|2021-09-16 08:13:30|4616.52|4616.52|4616.27|4616.27|4616.52|4616.52|4616.27|4616.27|0
1631780040000|2021-09-16 08:14:00|4613.79|4613.79|4612.55|4612.55|4613.79|4613.79|4612.55|4612.55|0
1631780100000|2021-09-16 08:15:00|4612.29|4612.29|4612.04|4612.04|4612.29|4612.29|4612.04|4612.04|0
1631780150000|2021-09-16 08:15:50|4614.52|4614.52|4614.52|4614.52|4614.52|4614.52|4614.52|4614.52|0
1631780160000|2021-09-16 08:16:00|4614.18|4614.18|4612.94|4612.94|4614.18|4614.18|4612.94|4612.94|0
1631780220000|2021-09-16 08:17:00|4611.7|4611.7|4615.42|4615.42|4615.42|4615.42|4611.7|4611.7|0
1631780230000|2021-09-16 08:17:10|4612.94|4612.94|4614.18|4614.18|4614.18|4614.18|4612.94|4612.94|0
1631780250000|2021-09-16 08:17:30|4614.31|4614.31|4614.94|4614.94|4614.94|4614.94|4614.31|4614.31|0
1631780280000|2021-09-16 08:18:00|4613.7|4613.7|4614.94|4614.94|4614.94|4614.94|4613.7|4613.7|0
1631780300000|2021-09-16 08:18:20|4614.81|4614.81|4614.94|4614.94|4614.94|4614.94|4614.81|4614.81|0
1631780310000|2021-09-16 08:18:30|4615.11|4615.11|4612.29|4612.29|4615.11|4615.11|4612.29|4612.29|0
1631780330000|2021-09-16 08:18:50|4612.42|4612.42|4612.16|4612.16|4612.42|4612.42|4612.16|4612.16|0
1631780340000|2021-09-16 08:19:00|4611.99|4611.99|4613.23|4613.23|4613.23|4613.23|4611.99|4611.99|0
1631780350000|2021-09-16 08:19:10|4615.71|4615.71|4615.71|4615.71|4615.71|4615.71|4615.71|4615.71|0
1631780400000|2021-09-16 08:20:00|4615.46|4615.46|4615.46|4615.46|4615.46|4615.46|4615.33|4615.33|0
1631780410000|2021-09-16 08:20:10|4612.98|4612.98|4612.98|4612.98|4612.98|4612.98|4612.98|4612.98|0
1631780450000|2021-09-16 08:20:50|4613.36|4613.36|4613.23|4613.23|4613.36|4613.36|4613.23|4613.23|0
1631780490000|2021-09-16 08:21:30|4615.71|4615.71|4619.43|4619.43|4619.43|4619.43|4615.71|4615.71|0
1631780500000|2021-09-16 08:21:40|4618.19|4618.19|4618.19|4618.19|4618.19|4618.19|4618.19|4618.19|0
1631780550000|2021-09-16 08:22:30|4628.1|4628.1|4628.1|4628.1|4628.1|4628.1|4628.1|4628.1|0
1631780560000|2021-09-16 08:22:40|4624.38|4624.38|4624.38|4624.38|4624.38|4624.38|4624.38|4624.38|0
1631780620000|2021-09-16 08:23:40|4621.91|4621.91|4621.91|4621.91|4621.91|4621.91|4621.91|4621.91|0
1631780650000|2021-09-16 08:24:10|4622.03|4622.03|4628.23|4628.23|4628.23|4628.23|4622.03|4622.03|0
1631780660000|2021-09-16 08:24:20|4629.47|4629.47|4628.23|4628.23|4629.47|4629.47|4628.23|4628.23|0
1631780680000|2021-09-16 08:24:40|4628.36|4628.36|4628.36|4628.36|4628.36|4628.36|4628.36|4628.36|0
1631780690000|2021-09-16 08:24:50|4627.12|4627.12|4627.12|4627.12|4627.12|4627.12|4627.12|4627.12|0
1631780700000|2021-09-16 08:25:00|4626.95|4626.95|4626.95|4626.95|4626.95|4626.95|4626.95|4626.95|0
1631780720000|2021-09-16 08:25:20|4625.71|4625.71|4625.71|4625.71|4625.71|4625.71|4625.71|4625.71|0
1631780730000|2021-09-16 08:25:30|4626.95|4626.95|4626.82|4626.82|4626.95|4626.95|4626.82|4626.82|0
1631780740000|2021-09-16 08:25:40|4628.06|4628.06|4626.82|4626.82|4628.06|4628.06|4626.82|4626.82|0
1631780750000|2021-09-16 08:25:50|4625.58|4625.58|4625.58|4625.58|4625.58|4625.58|4625.58|4625.58|0
1631780760000|2021-09-16 08:26:00|4625.33|4625.33|4625.33|4625.33|4625.33|4625.33|4625.33|4625.33|0
1631780780000|2021-09-16 08:26:20|4625.45|4625.45|4625.45|4625.45|4625.45|4625.45|4625.45|4625.45|0
1631780790000|2021-09-16 08:26:30|4625.2|4625.2|4625.2|4625.2|4625.2|4625.2|4625.2|4625.2|0
1631780810000|2021-09-16 08:26:50|4625.33|4625.33|4625.33|4625.33|4625.33|4625.33|4625.33|4625.33|0
1631780820000|2021-09-16 08:27:00|4627.8|4627.8|4629.04|4629.04|4629.04|4629.04|4627.8|4627.8|0
1631780840000|2021-09-16 08:27:20|4626.57|4626.57|4625.33|4625.33|4626.57|4626.57|4625.33|4625.33|0
1631780850000|2021-09-16 08:27:30|4624.09|4624.09|4622.72|4622.72|4624.09|4624.09|4622.72|4622.72|0
1631780870000|2021-09-16 08:27:50|4622.85|4622.85|4622.85|4622.85|4622.85|4622.85|4622.85|4622.85|0
1631780880000|2021-09-16 08:28:00|4622.97|4622.97|4622.97|4622.97|4622.97|4622.97|4622.97|4622.97|0
1631780940000|2021-09-16 08:29:00|4624.21|4624.21|4625.45|4625.45|4625.45|4625.45|4624.21|4624.21|0
1631780950000|2021-09-16 08:29:10|4626.69|4626.69|4626.69|4626.69|4626.69|4626.69|4626.69|4626.69|0
1631780960000|2021-09-16 08:29:20|4627.93|4627.93|4627.93|4627.93|4627.93|4627.93|4627.93|4627.93|0
1631781000000|2021-09-16 08:30:00|4628.06|4628.06|4628.4|4628.4|4628.4|4628.4|4628.06|4628.06|0
1631781030000|2021-09-16 08:30:30|4627.16|4627.16|4630.88|4630.88|4630.88|4630.88|4627.16|4627.16|0
1631781040000|2021-09-16 08:30:40|4629.64|4629.64|4629.64|4629.64|4629.64|4629.64|4629.64|4629.64|0
1631781050000|2021-09-16 08:30:50|4629.76|4629.76|4629.76|4629.76|4629.76|4629.76|4629.76|4629.76|0
1631781060000|2021-09-16 08:31:00|4628.53|4628.53|4619.85|4619.85|4628.53|4628.53|4619.85|4619.85|0
1631781100000|2021-09-16 08:31:40|4619.72|4619.72|4619.72|4619.72|4619.72|4619.72|4619.72|4619.72|0
1631781110000|2021-09-16 08:31:50|4619.55|4619.55|4619.55|4619.55|4619.55|4619.55|4619.55|4619.55|0
1631781210000|2021-09-16 08:33:30|4617.08|4617.08|4617.08|4617.08|4617.08|4617.08|4617.08|4617.08|0
1631781260000|2021-09-16 08:34:20|4619.55|4619.55|4619.55|4619.55|4619.55|4619.55|4619.55|4619.55|0
1631781270000|2021-09-16 08:34:30|4619.94|4619.94|4622.41|4622.41|4624.89|4624.89|4619.94|4619.94|0
1631781310000|2021-09-16 08:35:10|4623.65|4623.65|4623.65|4623.65|4623.65|4623.65|4623.65|4623.65|0
1631781320000|2021-09-16 08:35:20|4624.89|4624.89|4624.89|4624.89|4624.89|4624.89|4624.89|4624.89|0
1631781350000|2021-09-16 08:35:50|4625.02|4625.02|4625.02|4625.02|4625.02|4625.02|4625.02|4625.02|0
1631781370000|2021-09-16 08:36:10|4626.26|4626.26|4626.26|4626.26|4626.26|4626.26|4626.26|4626.26|0
1631781380000|2021-09-16 08:36:20|4628.74|4628.74|4632.84|4632.84|4632.84|4632.84|4628.74|4628.74|0
1631781420000|2021-09-16 08:37:00|4632.71|4632.71|4637.66|4637.66|4638.9|4638.9|4631.47|4631.47|0
1631781430000|2021-09-16 08:37:10|4635.19|4635.19|4637.54|4637.54|4638.9|4638.9|4635.19|4635.19|0
1631781440000|2021-09-16 08:37:20|4636.3|4636.3|4636.3|4636.3|4636.3|4636.3|4636.3|4636.3|0
1631781450000|2021-09-16 08:37:30|4636.04|4636.04|4636.04|4636.04|4636.04|4636.04|4636.04|4636.04|0
1631781480000|2021-09-16 08:38:00|4636.17|4636.17|4636.17|4636.17|4636.17|4636.17|4636.17|4636.17|0
1631781540000|2021-09-16 08:39:00|4636|4636|4632.28|4632.28|4636|4636|4629.81|4629.81|0
1631781580000|2021-09-16 08:39:40|4631.04|4631.04|4636|4636|4636|4636|4631.04|4631.04|0
1631781590000|2021-09-16 08:39:50|4637.24|4637.24|4637.24|4637.24|4638.48|4638.48|4637.24|4637.24|0
1631781600000|2021-09-16 08:40:00|4636|4636|4636|4636|4636|4636|4636|4636|0
1631781610000|2021-09-16 08:40:10|4636.64|4636.64|4636.64|4636.64|4636.76|4636.76|4636.64|4636.64|0
1631781640000|2021-09-16 08:40:40|4635.4|4635.4|4635.4|4635.4|4635.4|4635.4|4635.4|4635.4|0
1631781660000|2021-09-16 08:41:00|4632.92|4632.92|4630.44|4630.44|4632.92|4632.92|4630.44|4630.44|0
1631781670000|2021-09-16 08:41:10|4630.31|4630.31|4630.31|4630.31|4630.31|4630.31|4630.31|4630.31|0
1631781710000|2021-09-16 08:41:50|4631.55|4631.55|4631.55|4631.55|4631.55|4631.55|4631.55|4631.55|0
1631781750000|2021-09-16 08:42:30|4631.43|4631.43|4630.31|4630.31|4631.55|4631.55|4630.31|4630.31|0
1631781760000|2021-09-16 08:42:40|4629.07|4629.07|4629.07|4629.07|4629.07|4629.07|4629.07|4629.07|0
1631781770000|2021-09-16 08:42:50|4629.46|4629.46|4631.93|4631.93|4631.93|4631.93|4629.46|4629.46|0
1631781790000|2021-09-16 08:43:10|4632.06|4632.06|4632.06|4632.06|4632.06|4632.06|4632.06|4632.06|0
1631781820000|2021-09-16 08:43:40|4629.58|4629.58|4629.58|4629.58|4629.58|4629.58|4629.58|4629.58|0
1631781840000|2021-09-16 08:44:00|4632.06|4632.06|4632.06|4632.06|4632.06|4632.06|4632.06|4632.06|0
1631781850000|2021-09-16 08:44:10|4629.58|4629.58|4629.58|4629.58|4629.58|4629.58|4629.58|4629.58|0
1631781860000|2021-09-16 08:44:20|4629.96|4629.96|4629.96|4629.96|4629.96|4629.96|4629.96|4629.96|0
1631781870000|2021-09-16 08:44:30|4629.62|4629.62|4634.41|4634.41|4634.41|4634.41|4629.45|4629.45|0
1631781890000|2021-09-16 08:44:50|4635.65|4635.65|4634.41|4634.41|4635.65|4635.65|4634.41|4634.41|0
1631781900000|2021-09-16 08:45:00|4634.53|4634.53|4634.53|4634.53|4637.01|4637.01|4634.53|4634.53|0
1631781910000|2021-09-16 08:45:10|4635.77|4635.77|4635.77|4635.77|4635.77|4635.77|4635.77|4635.77|0
1631781920000|2021-09-16 08:45:20|4635.65|4635.65|4639.11|4639.11|4639.11|4639.11|4635.27|4635.27|0
1631781950000|2021-09-16 08:45:50|4638.98|4638.98|4638.98|4638.98|4638.98|4638.98|4638.98|4638.98|0
1631781960000|2021-09-16 08:46:00|4637.74|4637.74|4636.51|4636.51|4637.74|4637.74|4636.51|4636.51|0
1631781980000|2021-09-16 08:46:20|4636.63|4636.63|4636.76|4636.76|4636.76|4636.76|4636.63|4636.63|0
1631782030000|2021-09-16 08:47:10|4635.52|4635.52|4635.52|4635.52|4635.52|4635.52|4635.52|4635.52|0
1631782050000|2021-09-16 08:47:30|4633.04|4633.04|4633.04|4633.04|4633.04|4633.04|4633.04|4633.04|0
1631782100000|2021-09-16 08:48:20|4633.17|4633.17|4633.17|4633.17|4633.17|4633.17|4633.17|4633.17|0
1631782140000|2021-09-16 08:49:00|4631.93|4631.93|4631.93|4631.93|4631.93|4631.93|4631.93|4631.93|0
1631782150000|2021-09-16 08:49:10|4632.18|4632.18|4632.31|4632.31|4632.31|4632.31|4632.18|4632.18|0
1631782180000|2021-09-16 08:49:40|4629.83|4629.83|4631.07|4631.07|4631.07|4631.07|4629.83|4629.83|0
1631782200000|2021-09-16 08:50:00|4630.94|4630.94|4631.07|4631.07|4631.07|4631.07|4630.94|4630.94|0
1631782210000|2021-09-16 08:50:10|4631.58|4631.58|4631.58|4631.58|4631.58|4631.58|4631.58|4631.58|0
1631782230000|2021-09-16 08:50:30|4629.1|4629.1|4629.1|4629.1|4629.1|4629.1|4629.1|4629.1|0
1631782270000|2021-09-16 08:51:10|4631.58|4631.58|4634.06|4634.06|4634.06|4634.06|4631.58|4631.58|0
1631782320000|2021-09-16 08:52:00|4634.19|4634.19|4634.19|4634.19|4634.19|4634.19|4634.19|4634.19|0
1631782330000|2021-09-16 08:52:10|4634.31|4634.31|4636.79|4636.79|4636.79|4636.79|4634.31|4634.31|0
1631782340000|2021-09-16 08:52:20|4636.92|4636.92|4636.92|4636.92|4636.92|4636.92|4636.92|4636.92|0
1631782350000|2021-09-16 08:52:30|4637.17|4637.17|4637.3|4637.3|4637.3|4637.3|4637.17|4637.17|0
1631782360000|2021-09-16 08:52:40|4637.47|4637.47|4637.85|4637.85|4637.85|4637.85|4637.47|4637.47|0
1631782380000|2021-09-16 08:53:00|4640.33|4640.33|4639.09|4639.09|4640.33|4640.33|4639.09|4639.09|0
1631782460000|2021-09-16 08:54:20|4638.96|4638.96|4639.22|4639.22|4639.22|4639.22|4638.96|4638.96|0
1631782470000|2021-09-16 08:54:30|4640.46|4640.46|4640.46|4640.46|4640.46|4640.46|4639.22|4639.22|0
1631782480000|2021-09-16 08:54:40|4640.63|4640.63|4640.8|4640.8|4640.8|4640.8|4640.63|4640.63|0
1631782500000|2021-09-16 08:55:00|4640.46|4640.46|4640.46|4640.46|4640.46|4640.46|4640.46|4640.46|0
1631782510000|2021-09-16 08:55:10|4641.7|4641.7|4641.7|4641.7|4641.7|4641.7|4641.7|4641.7|0
1631782560000|2021-09-16 08:56:00|4642.93|4642.93|4642.93|4642.93|4642.93|4642.93|4642.93|4642.93|0
1631782580000|2021-09-16 08:56:20|4641.7|4641.7|4642.93|4642.93|4642.93|4642.93|4641.7|4641.7|0
1631782590000|2021-09-16 08:56:30|4644.17|4644.17|4644.17|4644.17|4644.17|4644.17|4644.17|4644.17|0
1631782620000|2021-09-16 08:57:00|4645.41|4645.41|4649.13|4649.13|4649.13|4649.13|4645.41|4645.41|0
1631782630000|2021-09-16 08:57:10|4647.89|4647.89|4647.89|4647.89|4647.89|4647.89|4647.89|4647.89|0
1631782660000|2021-09-16 08:57:40|4650.37|4650.37|4650.37|4650.37|4650.37|4650.37|4650.37|4650.37|0
1631782670000|2021-09-16 08:57:50|4650.12|4650.12|4649.86|4649.86|4650.12|4650.12|4649.73|4649.73|0
1631782690000|2021-09-16 08:58:10|4649.35|4649.35|4645.64|4645.64|4649.35|4649.35|4645.64|4645.64|0
1631782700000|2021-09-16 08:58:20|4646.88|4646.88|4641.92|4641.92|4646.88|4646.88|4641.92|4641.92|0
1631782710000|2021-09-16 08:58:30|4643.16|4643.16|4645.64|4645.64|4645.64|4645.64|4643.16|4643.16|0
1631782720000|2021-09-16 08:58:40|4646.88|4646.88|4646.88|4646.88|4646.88|4646.88|4646.88|4646.88|0
1631782730000|2021-09-16 08:58:50|4647|4647|4647|4647|4647|4647|4647|4647|0
1631782760000|2021-09-16 08:59:20|4645.76|4645.76|4644.27|4644.27|4645.76|4645.76|4644.27|4644.27|0
1631782790000|2021-09-16 08:59:50|4641.79|4641.79|4641.79|4641.79|4641.79|4641.79|4641.79|4641.79|0
1631782830000|2021-09-16 09:00:30|4643.03|4643.03|4645.51|4645.51|4645.51|4645.51|4643.03|4643.03|0
1631782840000|2021-09-16 09:00:40|4646.75|4646.75|4647.99|4647.99|4647.99|4647.99|4646.75|4646.75|0
1631782870000|2021-09-16 09:01:10|4648.11|4648.11|4648.24|4648.24|4648.24|4648.24|4648.11|4648.11|0
1631782910000|2021-09-16 09:01:50|4648.59|4648.59|4648.59|4648.59|4648.59|4648.59|4648.59|4648.59|0
1631782920000|2021-09-16 09:02:00|4652.3|4652.3|4653.54|4653.54|4653.54|4653.54|4652.3|4652.3|0
1631782940000|2021-09-16 09:02:20|4653.67|4653.67|4652.56|4652.56|4653.8|4653.8|4652.56|4652.56|0
1631782970000|2021-09-16 09:02:50|4651.32|4651.32|4651.32|4651.32|4651.32|4651.32|4651.32|4651.32|0
1631782980000|2021-09-16 09:03:00|4647.6|4647.6|4651.32|4651.32|4651.32|4651.32|4647.6|4647.6|0
1631782990000|2021-09-16 09:03:10|4652.56|4652.56|4653.8|4653.8|4653.8|4653.8|4652.56|4652.56|0
1631783000000|2021-09-16 09:03:20|4655.04|4655.04|4655.29|4655.29|4655.29|4655.29|4655.04|4655.04|0
1631783010000|2021-09-16 09:03:30|4654.05|4654.05|4655.29|4655.29|4655.29|4655.29|4654.05|4654.05|0
1631783020000|2021-09-16 09:03:40|4652.81|4652.81|4651.57|4651.57|4652.81|4652.81|4651.57|4651.57|0
1631783040000|2021-09-16 09:04:00|4649.09|4649.09|4649.09|4649.09|4649.09|4649.09|4649.09|4649.09|0
1631783050000|2021-09-16 09:04:10|4649.22|4649.22|4649.22|4649.22|4649.22|4649.22|4649.22|4649.22|0
1631783060000|2021-09-16 09:04:20|4649.35|4649.35|4649.35|4649.35|4649.35|4649.35|4649.35|4649.35|0
1631783070000|2021-09-16 09:04:30|4649.22|4649.22|4649.22|4649.22|4649.22|4649.22|4649.22|4649.22|0
1631783110000|2021-09-16 09:05:10|4646.74|4646.74|4646.74|4646.74|4646.74|4646.74|4646.74|4646.74|0
1631783120000|2021-09-16 09:05:20|4644.26|4644.26|4644.26|4644.26|4644.26|4644.26|4644.26|4644.26|0
1631783140000|2021-09-16 09:05:40|4649.22|4649.22|4650.46|4650.46|4650.46|4650.46|4649.22|4649.22|0
1631783190000|2021-09-16 09:06:30|4650.59|4650.59|4650.71|4650.71|4650.71|4650.71|4650.59|4650.59|0
1631783210000|2021-09-16 09:06:50|4650.59|4650.59|4650.46|4650.46|4650.59|4650.59|4650.46|4650.46|0
1631783320000|2021-09-16 09:08:40|4651.7|4651.7|4651.7|4651.7|4651.7|4651.7|4651.7|4651.7|0
1631783390000|2021-09-16 09:09:50|4655.42|4655.42|4655.42|4655.42|4655.42|4655.42|4655.42|4655.42|0
1631783400000|2021-09-16 09:10:00|4656.66|4656.66|4656.66|4656.66|4656.66|4656.66|4656.66|4656.66|0
1631783410000|2021-09-16 09:10:10|4654.18|4654.18|4651.7|4651.7|4654.18|4654.18|4651.7|4651.7|0
1631783470000|2021-09-16 09:11:10|4651.45|4651.45|4651.57|4651.57|4651.57|4651.57|4651.45|4651.45|0
1631783480000|2021-09-16 09:11:20|4651.4|4651.4|4651.4|4651.4|4651.4|4651.4|4651.4|4651.4|0
1631783500000|2021-09-16 09:11:40|4651.15|4651.15|4650.76|4650.76|4652|4652|4650.76|4650.76|0
1631783510000|2021-09-16 09:11:50|4649.53|4649.53|4647.05|4647.05|4649.53|4649.53|4647.05|4647.05|0
1631783530000|2021-09-16 09:12:10|4647.56|4647.56|4647.56|4647.56|4647.56|4647.56|4647.56|4647.56|0
1631783540000|2021-09-16 09:12:20|4646.32|4646.32|4646.32|4646.32|4646.32|4646.32|4646.32|4646.32|0
1631783600000|2021-09-16 09:13:20|4645.94|4645.94|4645.94|4645.94|4645.94|4645.94|4645.94|4645.94|0
1631783650000|2021-09-16 09:14:10|4646.06|4646.06|4646.06|4646.06|4646.06|4646.06|4646.06|4646.06|0
1631783680000|2021-09-16 09:14:40|4644.82|4644.82|4644.82|4644.82|4644.82|4644.82|4644.82|4644.82|0
1631783690000|2021-09-16 09:14:50|4646.06|4646.06|4646.06|4646.06|4646.06|4646.06|4646.06|4646.06|0
1631783710000|2021-09-16 09:15:10|4647.3|4647.3|4648.54|4648.54|4648.54|4648.54|4647.3|4647.3|0
1631783720000|2021-09-16 09:15:20|4647.3|4647.3|4646.06|4646.06|4647.3|4647.3|4646.06|4646.06|0
1631783730000|2021-09-16 09:15:30|4645.55|4645.55|4645.55|4645.55|4645.55|4645.55|4645.55|4645.55|0
1631783760000|2021-09-16 09:16:00|4644.32|4644.32|4645.55|4645.55|4645.55|4645.55|4644.32|4644.32|0
1631783770000|2021-09-16 09:16:10|4645.05|4645.05|4645.05|4645.05|4645.05|4645.05|4645.05|4645.05|0
1631783820000|2021-09-16 09:17:00|4643.81|4643.81|4644.06|4644.06|4644.06|4644.06|4643.81|4643.81|0
1631783840000|2021-09-16 09:17:20|4644.4|4644.4|4644.4|4644.4|4644.4|4644.4|4644.4|4644.4|0
1631783880000|2021-09-16 09:18:00|4643.16|4643.16|4643.16|4643.16|4643.16|4643.16|4643.16|4643.16|0
1631783890000|2021-09-16 09:18:10|4643.04|4643.04|4642.78|4642.78|4643.04|4643.04|4642.78|4642.78|0
1631783940000|2021-09-16 09:19:00|4643.16|4643.16|4648.25|4648.25|4648.25|4648.25|4643.16|4643.16|0
1631783950000|2021-09-16 09:19:10|4649.48|4649.48|4649.48|4649.48|4649.48|4649.48|4649.48|4649.48|0
1631783960000|2021-09-16 09:19:20|4648.25|4648.25|4647.01|4647.01|4648.25|4648.25|4646.88|4646.88|0
1631783990000|2021-09-16 09:19:50|4647.13|4647.13|4647.13|4647.13|4647.13|4647.13|4647.13|4647.13|0
1631784000000|2021-09-16 09:20:00|4647.01|4647.01|4647.01|4647.01|4647.01|4647.01|4647.01|4647.01|0
1631784010000|2021-09-16 09:20:10|4648.25|4648.25|4648.25|4648.25|4648.25|4648.25|4648.25|4648.25|0
1631784020000|2021-09-16 09:20:20|4648.42|4648.42|4648.42|4648.42|4648.42|4648.42|4648.42|4648.42|0
1631784030000|2021-09-16 09:20:30|4647.18|4647.18|4645.94|4645.94|4647.18|4647.18|4645.94|4645.94|0
1631784060000|2021-09-16 09:21:00|4648.42|4648.42|4648.42|4648.42|4648.42|4648.42|4648.42|4648.42|0
1631784090000|2021-09-16 09:21:30|4649.66|4649.66|4662.05|4662.05|4662.05|4662.05|4649.66|4649.66|0
1631784100000|2021-09-16 09:21:40|4658.33|4658.33|4658.33|4658.33|4658.33|4658.33|4658.33|4658.33|0
1631784110000|2021-09-16 09:21:50|4659.57|4659.57|4660.81|4660.81|4660.81|4660.81|4659.57|4659.57|0
1631784120000|2021-09-16 09:22:00|4662.05|4662.05|4661.44|4661.44|4662.51|4662.51|4661.27|4661.27|0
1631784180000|2021-09-16 09:23:00|4658.97|4658.97|4658.97|4658.97|4658.97|4658.97|4658.97|4658.97|0
1631784230000|2021-09-16 09:23:50|4658.59|4658.59|4658.59|4658.59|4658.59|4658.59|4658.59|4658.59|0
1631784250000|2021-09-16 09:24:10|4657.82|4657.82|4658.08|4658.08|4658.08|4658.08|4657.82|4657.82|0
1631784260000|2021-09-16 09:24:20|4658.42|4658.42|4659.28|4659.28|4660.13|4660.13|4658.42|4658.42|0
1631784280000|2021-09-16 09:24:40|4659.53|4659.53|4659.19|4659.19|4659.53|4659.53|4659.19|4659.19|0
1631784290000|2021-09-16 09:24:50|4659.36|4659.36|4659.36|4659.36|4659.36|4659.36|4659.19|4659.19|0
1631784330000|2021-09-16 09:25:30|4659.49|4659.49|4659.44|4659.44|4659.61|4659.61|4659.1|4659.1|0
1631784350000|2021-09-16 09:25:50|4661.92|4661.92|4661.92|4661.92|4661.92|4661.92|4661.58|4661.58|0
1631784360000|2021-09-16 09:26:00|4661.58|4661.58|4662.18|4662.18|4662.18|4662.18|4661.58|4661.58|0
1631784380000|2021-09-16 09:26:20|4661.67|4661.67|4662.18|4662.18|4662.18|4662.18|4661.67|4661.67|0
1631784420000|2021-09-16 09:27:00|4661.84|4661.84|4662.18|4662.18|4662.18|4662.18|4661.84|4661.84|0
1631784430000|2021-09-16 09:27:10|4661.92|4661.92|4664.4|4664.4|4664.4|4664.4|4661.92|4661.92|0
1631784440000|2021-09-16 09:27:20|4665.64|4665.64|4665.64|4665.64|4665.64|4665.64|4665.64|4665.64|0
1631784450000|2021-09-16 09:27:30|4666.02|4666.02|4663.54|4663.54|4666.02|4666.02|4663.54|4663.54|0
1631784470000|2021-09-16 09:27:50|4663.42|4663.42|4663.54|4663.54|4663.54|4663.54|4663.42|4663.42|0
1631784490000|2021-09-16 09:28:10|4666.02|4666.02|4666.02|4666.02|4666.02|4666.02|4666.02|4666.02|0
1631784510000|2021-09-16 09:28:30|4667.26|4667.26|4668.5|4668.5|4668.5|4668.5|4667.26|4667.26|0
1631784520000|2021-09-16 09:28:40|4669.74|4669.74|4670.98|4670.98|4670.98|4670.98|4669.74|4669.74|0
1631784530000|2021-09-16 09:28:50|4669.74|4669.74|4667.26|4667.26|4669.74|4669.74|4667.26|4667.26|0
1631784540000|2021-09-16 09:29:00|4666.02|4666.02|4666.02|4666.02|4666.02|4666.02|4666.02|4666.02|0
1631784570000|2021-09-16 09:29:30|4666.15|4666.15|4666.15|4666.15|4666.15|4666.15|4666.15|4666.15|0
1631784580000|2021-09-16 09:29:40|4664.91|4664.91|4664.91|4664.91|4664.91|4664.91|4664.91|4664.91|0
1631784590000|2021-09-16 09:29:50|4666.15|4666.15|4668.63|4668.63|4668.63|4668.63|4666.15|4666.15|0
1631784600000|2021-09-16 09:30:00|4667.39|4667.39|4668.63|4668.63|4668.63|4668.63|4667.39|4667.39|0
1631784640000|2021-09-16 09:30:40|4666.15|4666.15|4663.67|4663.67|4666.15|4666.15|4663.67|4663.67|0
1631784650000|2021-09-16 09:30:50|4662.43|4662.43|4662.43|4662.43|4662.43|4662.43|4662.43|4662.43|0
1631784660000|2021-09-16 09:31:00|4662.18|4662.18|4662.3|4662.3|4662.3|4662.3|4662.18|4662.18|0
1631784680000|2021-09-16 09:31:20|4662.43|4662.43|4662.43|4662.43|4662.43|4662.43|4662.43|4662.43|0
1631784690000|2021-09-16 09:31:30|4662.3|4662.3|4662.3|4662.3|4662.3|4662.3|4662.3|4662.3|0
1631784720000|2021-09-16 09:32:00|4662.18|4662.18|4662.18|4662.18|4662.18|4662.18|4662.18|4662.18|0
1631784750000|2021-09-16 09:32:30|4662.43|4662.43|4662.43|4662.43|4662.43|4662.43|4662.3|4662.3|0
1631784760000|2021-09-16 09:32:40|4659.95|4659.95|4661.19|4661.19|4661.19|4661.19|4659.95|4659.95|0
1631784780000|2021-09-16 09:33:00|4662.04|4662.04|4662.04|4662.04|4662.04|4662.04|4661.87|4661.87|0
1631784790000|2021-09-16 09:33:10|4662.21|4662.21|4662.21|4662.21|4662.55|4662.55|4662.21|4662.21|0
1631784800000|2021-09-16 09:33:20|4660.97|4660.97|4660.97|4660.97|4660.97|4660.97|4660.97|4660.97|0
1631784810000|2021-09-16 09:33:30|4661.14|4661.14|4661.14|4661.14|4661.14|4661.14|4661.14|4661.14|0
1631784900000|2021-09-16 09:35:00|4659.9|4659.9|4661.14|4661.14|4661.14|4661.14|4659.9|4659.9|0
1631784910000|2021-09-16 09:35:10|4663.62|4663.62|4663.79|4663.79|4663.79|4663.79|4663.62|4663.62|0
1631784930000|2021-09-16 09:35:30|4663.92|4663.92|4663.92|4663.92|4663.92|4663.92|4663.92|4663.92|0
1631784940000|2021-09-16 09:35:40|4664.09|4664.09|4664.26|4664.26|4664.26|4664.26|4664.09|4664.09|0
1631784960000|2021-09-16 09:36:00|4661.78|4661.78|4660.54|4660.54|4661.78|4661.78|4660.54|4660.54|0
1631784990000|2021-09-16 09:36:30|4660.67|4660.67|4660.54|4660.54|4660.67|4660.67|4660.54|4660.54|0
1631785020000|2021-09-16 09:37:00|4659.3|4659.3|4659.82|4659.82|4659.82|4659.82|4659.3|4659.3|0
1631785030000|2021-09-16 09:37:10|4659.65|4659.65|4659.65|4659.65|4659.65|4659.65|4659.48|4659.48|0
1631785110000|2021-09-16 09:38:30|4659.99|4659.99|4659.99|4659.99|4659.99|4659.99|4659.99|4659.99|0
1631785130000|2021-09-16 09:38:50|4661.23|4661.23|4662.47|4662.47|4662.47|4662.47|4661.23|4661.23|0
1631785160000|2021-09-16 09:39:20|4661.23|4661.23|4661.23|4661.23|4661.23|4661.23|4661.23|4661.23|0
1631785170000|2021-09-16 09:39:30|4661.1|4661.1|4661.1|4661.1|4661.1|4661.1|4661.1|4661.1|0
1631785200000|2021-09-16 09:40:00|4660.97|4660.97|4660.97|4660.97|4660.97|4660.97|4660.97|4660.97|0
1631785210000|2021-09-16 09:40:10|4660.85|4660.85|4660.85|4660.85|4660.85|4660.85|4660.34|4660.34|0
1631785230000|2021-09-16 09:40:30|4662.08|4662.08|4663.32|4663.32|4663.32|4663.32|4662.08|4662.08|0
1631785240000|2021-09-16 09:40:40|4663.45|4663.45|4663.58|4663.58|4663.58|4663.58|4663.45|4663.45|0
1631785250000|2021-09-16 09:40:50|4663.45|4663.45|4663.45|4663.45|4663.45|4663.45|4663.45|4663.45|0
1631785260000|2021-09-16 09:41:00|4662.21|4662.21|4662.21|4662.21|4662.21|4662.21|4662.21|4662.21|0
1631785330000|2021-09-16 09:42:10|4660.97|4660.97|4660.97|4660.97|4660.97|4660.97|4660.97|4660.97|0
1631785340000|2021-09-16 09:42:20|4660.72|4660.72|4660.72|4660.72|4660.72|4660.72|4660.72|4660.72|0
1631785360000|2021-09-16 09:42:40|4658.24|4658.24|4658.24|4658.24|4658.24|4658.24|4658.24|4658.24|0
1631785380000|2021-09-16 09:43:00|4659.48|4659.48|4658.24|4658.24|4659.48|4659.48|4658.24|4658.24|0
1631785430000|2021-09-16 09:43:50|4659.48|4659.48|4659.48|4659.48|4659.48|4659.48|4659.48|4659.48|0
1631785440000|2021-09-16 09:44:00|4658.24|4658.24|4658.11|4658.11|4658.24|4658.24|4658.11|4658.11|0
1631785520000|2021-09-16 09:45:20|4657.61|4657.61|4657.61|4657.61|4657.61|4657.61|4657.61|4657.61|0
1631785530000|2021-09-16 09:45:30|4657.95|4657.95|4657.95|4657.95|4657.95|4657.95|4657.95|4657.95|0
1631785540000|2021-09-16 09:45:40|4660.42|4660.42|4660.42|4660.42|4660.42|4660.42|4660.42|4660.42|0
1631785560000|2021-09-16 09:46:00|4660.55|4660.55|4660.55|4660.55|4660.55|4660.55|4660.55|4660.55|0
1631785590000|2021-09-16 09:46:30|4659.31|4659.31|4659.31|4659.31|4659.31|4659.31|4659.31|4659.31|0
1631785600000|2021-09-16 09:46:40|4660.55|4660.55|4660.55|4660.55|4660.55|4660.55|4660.55|4660.55|0
1631785610000|2021-09-16 09:46:50|4661.79|4661.79|4661.79|4661.79|4661.79|4661.79|4661.79|4661.79|0
1631785620000|2021-09-16 09:47:00|4661.11|4661.11|4659.74|4659.74|4661.11|4661.11|4659.74|4659.74|0
1631785630000|2021-09-16 09:47:10|4659.49|4659.49|4659.36|4659.36|4659.49|4659.49|4659.36|4659.36|0
1631785650000|2021-09-16 09:47:30|4659.19|4659.19|4659.19|4659.19|4659.19|4659.19|4659.19|4659.19|0
1631785740000|2021-09-16 09:49:00|4658.81|4658.81|4658.81|4658.81|4658.81|4658.81|4658.81|4658.81|0
1631785750000|2021-09-16 09:49:10|4660.05|4660.05|4660.05|4660.05|4660.05|4660.05|4660.05|4660.05|0
1631785770000|2021-09-16 09:49:30|4659.88|4659.88|4659.88|4659.88|4659.88|4659.88|4659.88|4659.88|0
1631785800000|2021-09-16 09:50:00|4660.13|4660.13|4661.37|4661.37|4662.61|4662.61|4660.13|4660.13|0
1631785810000|2021-09-16 09:50:10|4661.25|4661.25|4661.5|4661.5|4661.5|4661.5|4661.12|4661.12|0
1631785830000|2021-09-16 09:50:30|4662.01|4662.01|4664.36|4664.36|4664.36|4664.36|4661.88|4661.88|0
1631785840000|2021-09-16 09:50:40|4665.6|4665.6|4665.47|4665.47|4665.6|4665.6|4665.47|4665.47|0
1631785860000|2021-09-16 09:51:00|4665.22|4665.22|4665.39|4665.39|4665.39|4665.39|4665.22|4665.22|0
1631785900000|2021-09-16 09:51:40|4665.64|4665.64|4665.64|4665.64|4665.64|4665.64|4665.64|4665.64|0
1631785910000|2021-09-16 09:51:50|4665.77|4665.77|4665.77|4665.77|4665.77|4665.77|4665.77|4665.77|0
1631785920000|2021-09-16 09:52:00|4664.53|4664.53|4664.53|4664.53|4664.53|4664.53|4664.53|4664.53|0
1631785970000|2021-09-16 09:52:50|4665.29|4665.29|4665.55|4665.55|4665.67|4665.67|4665.17|4665.17|0
1631786020000|2021-09-16 09:53:40|4666.79|4666.79|4665.55|4665.55|4666.79|4666.79|4664.31|4664.31|0
1631786100000|2021-09-16 09:55:00|4665.21|4665.21|4665.21|4665.21|4665.21|4665.21|4665.21|4665.21|0
1631786120000|2021-09-16 09:55:20|4666.45|4666.45|4666.45|4666.45|4666.45|4666.45|4665.21|4665.21|0
1631786160000|2021-09-16 09:56:00|4667.68|4667.68|4668.92|4668.92|4671.4|4671.4|4667.68|4667.68|0
1631786180000|2021-09-16 09:56:20|4671.4|4671.4|4671.4|4671.4|4671.4|4671.4|4671.4|4671.4|0
1631786190000|2021-09-16 09:56:30|4672.64|4672.64|4672.64|4672.64|4672.64|4672.64|4672.64|4672.64|0
1631786230000|2021-09-16 09:57:10|4675.12|4675.12|4672.64|4672.64|4675.12|4675.12|4672.64|4672.64|0
1631786250000|2021-09-16 09:57:30|4675.12|4675.12|4675.12|4675.12|4675.12|4675.12|4675.12|4675.12|0
1631786280000|2021-09-16 09:58:00|4675.75|4675.75|4675.75|4675.75|4675.75|4675.75|4675.75|4675.75|0
1631786320000|2021-09-16 09:58:40|4676.99|4676.99|4674.52|4674.52|4676.99|4676.99|4674.52|4674.52|0
1631786330000|2021-09-16 09:58:50|4674.17|4674.17|4674.35|4674.35|4674.35|4674.35|4674.17|4674.17|0
1631786350000|2021-09-16 09:59:10|4669.39|4669.39|4669.39|4669.39|4669.39|4669.39|4669.39|4669.39|0
1631786400000|2021-09-16 10:00:00|4670.63|4670.63|4670.63|4670.63|4670.63|4670.63|4670.63|4670.63|0
1631786420000|2021-09-16 10:00:20|4671.87|4671.87|4671.87|4671.87|4671.87|4671.87|4671.87|4671.87|0
1631786430000|2021-09-16 10:00:30|4672.5|4672.5|4672.5|4672.5|4672.5|4672.5|4672.5|4672.5|0
1631786460000|2021-09-16 10:01:00|4672.76|4672.76|4672.76|4672.76|4672.76|4672.76|4672.76|4672.76|0
1631786480000|2021-09-16 10:01:20|4671.52|4671.52|4671.52|4671.52|4671.52|4671.52|4671.52|4671.52|0
1631786490000|2021-09-16 10:01:30|4670.28|4670.28|4670.28|4670.28|4670.28|4670.28|4670.28|4670.28|0
1631786520000|2021-09-16 10:02:00|4670.45|4670.45|4670.62|4670.62|4670.62|4670.62|4670.45|4670.45|0
1631786570000|2021-09-16 10:02:50|4671.86|4671.86|4672.11|4672.11|4672.11|4672.11|4671.86|4671.86|0
1631786600000|2021-09-16 10:03:20|4671.73|4671.73|4671.86|4671.86|4671.86|4671.86|4671.73|4671.73|0
1631786660000|2021-09-16 10:04:20|4674.33|4674.33|4676.81|4676.81|4676.81|4676.81|4674.33|4674.33|0
1631786670000|2021-09-16 10:04:30|4679.29|4679.29|4679.29|4679.29|4679.29|4679.29|4679.29|4679.29|0
1631786680000|2021-09-16 10:04:40|4678.05|4678.05|4676.81|4676.81|4678.05|4678.05|4676.81|4676.81|0
1631786710000|2021-09-16 10:05:10|4675.57|4675.57|4675.57|4675.57|4675.57|4675.57|4675.57|4675.57|0
1631786770000|2021-09-16 10:06:10|4675.32|4675.32|4675.57|4675.57|4675.57|4675.57|4675.32|4675.32|0
1631786780000|2021-09-16 10:06:20|4674.33|4674.33|4674.33|4674.33|4674.33|4674.33|4674.33|4674.33|0
1631786800000|2021-09-16 10:06:40|4674.46|4674.46|4674.46|4674.46|4674.46|4674.46|4674.46|4674.46|0
1631786810000|2021-09-16 10:06:50|4674.33|4674.33|4674.33|4674.33|4674.33|4674.33|4674.33|4674.33|0
1631786830000|2021-09-16 10:07:10|4673.1|4673.1|4673.1|4673.1|4673.1|4673.1|4673.1|4673.1|0
1631786840000|2021-09-16 10:07:20|4674.33|4674.33|4674.33|4674.33|4674.33|4674.33|4674.33|4674.33|0
1631786940000|2021-09-16 10:09:00|4675.57|4675.57|4675.57|4675.57|4675.57|4675.57|4675.57|4675.57|0
1631786960000|2021-09-16 10:09:20|4675.74|4675.74|4678.39|4678.39|4678.39|4678.39|4675.74|4675.74|0
1631786970000|2021-09-16 10:09:30|4679.63|4679.63|4678.39|4678.39|4679.63|4679.63|4678.39|4678.39|0
1631786980000|2021-09-16 10:09:40|4677.15|4677.15|4677.15|4677.15|4677.15|4677.15|4677.15|4677.15|0
1631787040000|2021-09-16 10:10:40|4677.03|4677.03|4677.03|4677.03|4677.03|4677.03|4677.03|4677.03|0
1631787070000|2021-09-16 10:11:10|4676.77|4676.77|4676.77|4676.77|4676.77|4676.77|4676.77|4676.77|0
1631787080000|2021-09-16 10:11:20|4677.03|4677.03|4677.03|4677.03|4677.03|4677.03|4677.03|4677.03|0
1631787110000|2021-09-16 10:11:50|4676.85|4676.85|4676.51|4676.51|4676.85|4676.85|4676.51|4676.51|0
1631787160000|2021-09-16 10:12:40|4678.99|4678.99|4677.75|4677.75|4678.99|4678.99|4677.75|4677.75|0
1631787170000|2021-09-16 10:12:50|4677.93|4677.93|4677.93|4677.93|4677.93|4677.93|4677.93|4677.93|0
1631787270000|2021-09-16 10:14:30|4677.67|4677.67|4677.67|4677.67|4677.67|4677.67|4677.67|4677.67|0
1631787280000|2021-09-16 10:14:40|4677.8|4677.8|4677.8|4677.8|4677.8|4677.8|4677.8|4677.8|0
1631787290000|2021-09-16 10:14:50|4677.93|4677.93|4677.93|4677.93|4677.93|4677.93|4677.93|4677.93|0
1631787300000|2021-09-16 10:15:00|4677.8|4677.8|4677.84|4677.84|4677.84|4677.84|4677.67|4677.67|0
1631787340000|2021-09-16 10:15:40|4679.08|4679.08|4677.84|4677.84|4679.08|4679.08|4677.84|4677.84|0
1631787390000|2021-09-16 10:16:30|4676.6|4676.6|4676.22|4676.22|4676.6|4676.6|4676.22|4676.22|0
1631787420000|2021-09-16 10:17:00|4677.46|4677.46|4677.46|4677.46|4677.46|4677.46|4677.46|4677.46|0
1631787450000|2021-09-16 10:17:30|4677.63|4677.63|4677.63|4677.63|4677.63|4677.63|4677.63|4677.63|0
1631787510000|2021-09-16 10:18:30|4680.11|4680.11|4680.11|4680.11|4680.11|4680.11|4680.11|4680.11|0
1631787600000|2021-09-16 10:20:00|4681.35|4681.35|4678.87|4678.87|4681.35|4681.35|4678.87|4678.87|0
1631787640000|2021-09-16 10:20:40|4680.11|4680.11|4681.35|4681.35|4681.35|4681.35|4680.11|4680.11|0
1631787720000|2021-09-16 10:22:00|4681.48|4681.48|4681.48|4681.48|4681.48|4681.48|4681.48|4681.48|0
1631787780000|2021-09-16 10:23:00|4681.65|4681.65|4681.65|4681.65|4681.65|4681.65|4681.65|4681.65|0
1631787800000|2021-09-16 10:23:20|4682.89|4682.89|4682.89|4682.89|4685.37|4685.37|4682.89|4682.89|0
1631787810000|2021-09-16 10:23:30|4683.14|4683.14|4683.14|4683.14|4683.14|4683.14|4683.14|4683.14|0
1631787820000|2021-09-16 10:23:40|4683.02|4683.02|4682.89|4682.89|4683.02|4683.02|4682.89|4682.89|0
1631787940000|2021-09-16 10:25:40|4687.85|4687.85|4687.85|4687.85|4687.85|4687.85|4687.85|4687.85|0
1631787950000|2021-09-16 10:25:50|4686.61|4686.61|4687.85|4687.85|4689.08|4689.08|4686.61|4686.61|0
1631787960000|2021-09-16 10:26:00|4690.32|4690.32|4690.32|4690.32|4690.32|4690.32|4690.32|4690.32|0
1631787970000|2021-09-16 10:26:10|4689.08|4689.08|4687.85|4687.85|4689.08|4689.08|4687.85|4687.85|0
1631787980000|2021-09-16 10:26:20|4687.46|4687.46|4687.34|4687.34|4687.59|4687.59|4687.34|4687.34|0
1631787990000|2021-09-16 10:26:30|4689.82|4689.82|4689.82|4689.82|4689.82|4689.82|4689.82|4689.82|0
1631788020000|2021-09-16 10:27:00|4689.94|4689.94|4689.94|4689.94|4689.94|4689.94|4689.94|4689.94|0
1631788090000|2021-09-16 10:28:10|4688.7|4688.7|4687.46|4687.46|4688.7|4688.7|4687.46|4687.46|0
1631788140000|2021-09-16 10:29:00|4689.94|4689.94|4689.94|4689.94|4689.94|4689.94|4689.94|4689.94|0
1631788160000|2021-09-16 10:29:20|4692.42|4692.42|4692.42|4692.42|4692.42|4692.42|4692.42|4692.42|0
1631788170000|2021-09-16 10:29:30|4691.18|4691.18|4691.18|4691.18|4691.18|4691.18|4691.18|4691.18|0
1631788180000|2021-09-16 10:29:40|4689.94|4689.94|4689.94|4689.94|4689.94|4689.94|4689.94|4689.94|0
1631788210000|2021-09-16 10:30:10|4690.07|4690.07|4690.07|4690.07|4690.07|4690.07|4690.07|4690.07|0
1631788230000|2021-09-16 10:30:30|4689.94|4689.94|4689.94|4689.94|4689.94|4689.94|4689.94|4689.94|0
1631788260000|2021-09-16 10:31:00|4688.7|4688.7|4688.7|4688.7|4688.7|4688.7|4688.7|4688.7|0
1631788280000|2021-09-16 10:31:20|4686.22|4686.22|4683.75|4683.75|4686.22|4686.22|4683.75|4683.75|0
1631788290000|2021-09-16 10:31:30|4681.27|4681.27|4681.27|4681.27|4681.27|4681.27|4681.27|4681.27|0
1631788300000|2021-09-16 10:31:40|4680.03|4680.03|4680.03|4680.03|4680.03|4680.03|4680.03|4680.03|0
1631788320000|2021-09-16 10:32:00|4678.79|4678.79|4678.79|4678.79|4678.79|4678.79|4678.79|4678.79|0
1631788340000|2021-09-16 10:32:20|4681.27|4681.27|4681.27|4681.27|4681.27|4681.27|4681.27|4681.27|0
1631788350000|2021-09-16 10:32:30|4680.03|4680.03|4680.03|4680.03|4680.03|4680.03|4680.03|4680.03|0
1631788410000|2021-09-16 10:33:30|4678.79|4678.79|4681.27|4681.27|4681.27|4681.27|4678.79|4678.79|0
1631788440000|2021-09-16 10:34:00|4681.14|4681.14|4681.14|4681.14|4681.14|4681.14|4681.14|4681.14|0
1631788480000|2021-09-16 10:34:40|4677.42|4677.42|4677.42|4677.42|4677.42|4677.42|4677.42|4677.42|0
1631788500000|2021-09-16 10:35:00|4677.08|4677.08|4675.67|4675.67|4677.08|4677.08|4675.67|4675.67|0
1631788510000|2021-09-16 10:35:10|4674.44|4674.44|4673.2|4673.2|4674.44|4674.44|4673.2|4673.2|0
1631788570000|2021-09-16 10:36:10|4674.44|4674.44|4674.44|4674.44|4674.44|4674.44|4674.44|4674.44|0
1631788590000|2021-09-16 10:36:30|4675.67|4675.67|4675.67|4675.67|4675.67|4675.67|4675.67|4675.67|0
1631788610000|2021-09-16 10:36:50|4675.5|4675.5|4675.33|4675.33|4675.5|4675.5|4675.33|4675.33|0
1631788620000|2021-09-16 10:37:00|4675.5|4675.5|4675.5|4675.5|4675.5|4675.5|4675.5|4675.5|0
1631788650000|2021-09-16 10:37:30|4675.63|4675.63|4675.76|4675.76|4675.76|4675.76|4675.63|4675.63|0
1631788660000|2021-09-16 10:37:40|4674.52|4674.52|4674.52|4674.52|4674.52|4674.52|4674.52|4674.52|0
1631788680000|2021-09-16 10:38:00|4675.76|4675.76|4675.89|4675.89|4675.89|4675.89|4675.76|4675.76|0
1631788700000|2021-09-16 10:38:20|4677.12|4677.12|4678.36|4678.36|4678.36|4678.36|4677.12|4677.12|0
1631788740000|2021-09-16 10:39:00|4675.89|4675.89|4673.41|4673.41|4675.89|4675.89|4673.41|4673.41|0
1631788770000|2021-09-16 10:39:30|4673.53|4673.53|4673.53|4673.53|4673.53|4673.53|4673.53|4673.53|0
1631788810000|2021-09-16 10:40:10|4672.29|4672.29|4672.29|4672.29|4672.29|4672.29|4672.29|4672.29|0
1631788860000|2021-09-16 10:41:00|4673.53|4673.53|4673.53|4673.53|4673.53|4673.53|4673.53|4673.53|0
1631788870000|2021-09-16 10:41:10|4674.77|4674.77|4676.01|4676.01|4676.01|4676.01|4674.77|4674.77|0
1631788900000|2021-09-16 10:41:40|4677.25|4677.25|4677.25|4677.25|4677.25|4677.25|4677.25|4677.25|0
1631788910000|2021-09-16 10:41:50|4680.97|4680.97|4680.97|4680.97|4680.97|4680.97|4680.97|4680.97|0
1631788920000|2021-09-16 10:42:00|4679.73|4679.73|4678.49|4678.49|4679.73|4679.73|4678.49|4678.49|0
1631789030000|2021-09-16 10:43:50|4678.62|4678.62|4678.62|4678.62|4678.62|4678.62|4678.62|4678.62|0
1631789060000|2021-09-16 10:44:20|4678.74|4678.74|4678.74|4678.74|4678.74|4678.74|4678.74|4678.74|0
1631789080000|2021-09-16 10:44:40|4678.87|4678.87|4678.87|4678.87|4678.87|4678.87|4678.87|4678.87|0
1631789090000|2021-09-16 10:44:50|4679.13|4679.13|4679.13|4679.13|4679.13|4679.13|4679.13|4679.13|0
1631789110000|2021-09-16 10:45:10|4680.36|4680.36|4681.6|4681.6|4681.6|4681.6|4680.36|4680.36|0
1631789210000|2021-09-16 10:46:50|4681.35|4681.35|4681.35|4681.35|4681.35|4681.35|4681.35|4681.35|0
1631789230000|2021-09-16 10:47:10|4680.11|4680.11|4678.87|4678.87|4680.11|4680.11|4678.87|4678.87|0
1631789270000|2021-09-16 10:47:50|4678.74|4678.74|4678.74|4678.74|4678.74|4678.74|4678.74|4678.74|0
1631789290000|2021-09-16 10:48:10|4677.51|4677.51|4676.27|4676.27|4677.51|4677.51|4676.27|4676.27|0
1631789320000|2021-09-16 10:48:40|4673.79|4673.79|4673.79|4673.79|4673.79|4673.79|4673.79|4673.79|0
1631789340000|2021-09-16 10:49:00|4675.03|4675.03|4675.03|4675.03|4675.03|4675.03|4675.03|4675.03|0
1631789450000|2021-09-16 10:50:50|4676.27|4676.27|4676.27|4676.27|4676.27|4676.27|4676.27|4676.27|0
1631789500000|2021-09-16 10:51:40|4676.39|4676.39|4676.39|4676.39|4676.52|4676.52|4676.39|4676.39|0
1631789540000|2021-09-16 10:52:20|4680.11|4680.11|4680.11|4680.11|4680.11|4680.11|4680.11|4680.11|0
1631789550000|2021-09-16 10:52:30|4677.63|4677.63|4677.63|4677.63|4677.63|4677.63|4677.63|4677.63|0
1631789680000|2021-09-16 10:54:40|4677.89|4677.89|4677.89|4677.89|4677.89|4677.89|4677.89|4677.89|0
1631789730000|2021-09-16 10:55:30|4680.36|4680.36|4679.47|4679.47|4681.95|4681.95|4679.47|4679.47|0
1631789810000|2021-09-16 10:56:50|4679.6|4679.6|4679.6|4679.6|4679.6|4679.6|4679.6|4679.6|0
1631789860000|2021-09-16 10:57:40|4679.72|4679.72|4679.72|4679.72|4679.72|4679.72|4679.72|4679.72|0
1631789880000|2021-09-16 10:58:00|4679.55|4679.55|4679.43|4679.43|4679.55|4679.55|4679.43|4679.43|0
1631789940000|2021-09-16 10:59:00|4680.67|4680.67|4679.43|4679.43|4680.67|4680.67|4679.43|4679.43|0
1631790040000|2021-09-16 11:00:40|4680.67|4680.67|4680.67|4680.67|4680.67|4680.67|4680.67|4680.67|0
1631790190000|2021-09-16 11:03:10|4681.01|4681.01|4681.01|4681.01|4681.01|4681.01|4681.01|4681.01|0
1631790220000|2021-09-16 11:03:40|4681.14|4681.14|4681.14|4681.14|4681.14|4681.14|4681.14|4681.14|0
1631790230000|2021-09-16 11:03:50|4681.31|4681.31|4681.31|4681.31|4681.31|4681.31|4681.31|4681.31|0
1631790240000|2021-09-16 11:04:00|4683.79|4683.79|4677.59|4677.59|4683.79|4683.79|4677.59|4677.59|0
1631790270000|2021-09-16 11:04:30|4677.46|4677.46|4677.34|4677.34|4677.46|4677.46|4677.34|4677.34|0
1631790290000|2021-09-16 11:04:50|4677.17|4677.17|4677.17|4677.17|4677.17|4677.17|4677.17|4677.17|0
1631790300000|2021-09-16 11:05:00|4677|4677|4677|4677|4677|4677|4677|4677|0
1631790310000|2021-09-16 11:05:10|4676.74|4676.74|4676.74|4676.74|4676.74|4676.74|4676.74|4676.74|0
1631790330000|2021-09-16 11:05:30|4674.26|4674.26|4674.09|4674.09|4674.26|4674.26|4674.09|4674.09|0
1631790360000|2021-09-16 11:06:00|4671.62|4671.62|4672.98|4672.98|4672.98|4672.98|4671.62|4671.62|0
1631790370000|2021-09-16 11:06:10|4674.22|4674.22|4674.22|4674.22|4674.22|4674.22|4674.22|4674.22|0
1631790380000|2021-09-16 11:06:20|4672.98|4672.98|4672.73|4672.73|4672.98|4672.98|4672.73|4672.73|0
1631790530000|2021-09-16 11:08:50|4676.44|4676.44|4677.68|4677.68|4677.68|4677.68|4676.44|4676.44|0
1631790540000|2021-09-16 11:09:00|4676.44|4676.44|4677.68|4677.68|4677.68|4677.68|4676.44|4676.44|0
1631790550000|2021-09-16 11:09:10|4677.81|4677.81|4677.81|4677.81|4677.81|4677.81|4677.81|4677.81|0
1631790560000|2021-09-16 11:09:20|4679.05|4679.05|4681.53|4681.53|4681.53|4681.53|4679.05|4679.05|0
1631790580000|2021-09-16 11:09:40|4682.77|4682.77|4682.77|4682.77|4682.77|4682.77|4682.77|4682.77|0
1631790590000|2021-09-16 11:09:50|4684.01|4684.01|4684.01|4684.01|4684.01|4684.01|4684.01|4684.01|0
1631790630000|2021-09-16 11:10:30|4682.77|4682.77|4682.77|4682.77|4682.77|4682.77|4682.77|4682.77|0
1631790660000|2021-09-16 11:11:00|4681.53|4681.53|4681.53|4681.53|4681.53|4681.53|4681.53|4681.53|0
1631790680000|2021-09-16 11:11:20|4681.4|4681.4|4681.4|4681.4|4681.4|4681.4|4681.4|4681.4|0
1631790760000|2021-09-16 11:12:40|4682.64|4682.64|4682.64|4682.64|4682.64|4682.64|4682.64|4682.64|0
1631790820000|2021-09-16 11:13:40|4682.01|4682.01|4682.01|4682.01|4682.01|4682.01|4682.01|4682.01|0
1631790940000|2021-09-16 11:15:40|4682.39|4682.39|4682.05|4682.05|4682.39|4682.39|4682.05|4682.05|0
1631791000000|2021-09-16 11:16:40|4680.81|4680.81|4679.57|4679.57|4680.81|4680.81|4679.57|4679.57|0
1631791010000|2021-09-16 11:16:50|4680.81|4680.81|4680.81|4680.81|4680.81|4680.81|4680.81|4680.81|0
1631791020000|2021-09-16 11:17:00|4682.05|4682.05|4682.05|4682.05|4682.05|4682.05|4682.05|4682.05|0
1631791040000|2021-09-16 11:17:20|4680.81|4680.81|4680.81|4680.81|4680.81|4680.81|4680.81|4680.81|0
1631791050000|2021-09-16 11:17:30|4680.64|4680.64|4680.64|4680.64|4680.64|4680.64|4680.64|4680.64|0
1631791070000|2021-09-16 11:17:50|4680.47|4680.47|4680.47|4680.47|4680.47|4680.47|4680.47|4680.47|0
1631791080000|2021-09-16 11:18:00|4680.64|4680.64|4680.64|4680.64|4680.64|4680.64|4680.64|4680.64|0
1631791110000|2021-09-16 11:18:30|4680.29|4680.29|4680.29|4680.29|4680.29|4680.29|4680.29|4680.29|0
1631791160000|2021-09-16 11:19:20|4680.16|4680.16|4680.16|4680.16|4680.16|4680.16|4680.16|4680.16|0
1631791200000|2021-09-16 11:20:00|4677.69|4677.69|4677.69|4677.69|4677.69|4677.69|4677.69|4677.69|0
1631791210000|2021-09-16 11:20:10|4676.45|4676.45|4676.45|4676.45|4676.45|4676.45|4676.45|4676.45|0
1631791230000|2021-09-16 11:20:30|4676.96|4676.96|4675.21|4675.21|4676.96|4676.96|4675.21|4675.21|0
1631791300000|2021-09-16 11:21:40|4675.33|4675.33|4672.98|4672.98|4675.46|4675.46|4672.98|4672.98|0
1631791350000|2021-09-16 11:22:30|4671.74|4671.74|4671.74|4671.74|4671.74|4671.74|4671.74|4671.74|0
1631791370000|2021-09-16 11:22:50|4672.98|4672.98|4672.98|4672.98|4672.98|4672.98|4672.98|4672.98|0
1631791380000|2021-09-16 11:23:00|4673.24|4673.24|4673.24|4673.24|4673.24|4673.24|4673.24|4673.24|0
1631791390000|2021-09-16 11:23:10|4672|4672|4672|4672|4672|4672|4672|4672|0
1631791430000|2021-09-16 11:23:50|4673.24|4673.24|4672|4672|4673.24|4673.24|4672|4672|0
1631791440000|2021-09-16 11:24:00|4670.76|4670.76|4668.28|4668.28|4670.76|4670.76|4668.28|4668.28|0
1631791510000|2021-09-16 11:25:10|4669.52|4669.52|4669.52|4669.52|4669.52|4669.52|4669.52|4669.52|0
1631791540000|2021-09-16 11:25:40|4668.28|4668.28|4668.28|4668.28|4668.28|4668.28|4668.28|4668.28|0
1631791570000|2021-09-16 11:26:10|4668.03|4668.03|4668.83|4668.83|4668.83|4668.83|4668.03|4668.03|0
1631791580000|2021-09-16 11:26:20|4667.59|4667.59|4667.93|4667.93|4667.93|4667.93|4667.59|4667.59|0
1631791590000|2021-09-16 11:26:30|4669.17|4669.17|4668.83|4668.83|4669.17|4669.17|4668.83|4668.83|0
1631791600000|2021-09-16 11:26:40|4670.07|4670.07|4670.07|4670.07|4670.07|4670.07|4670.07|4670.07|0
1631791930000|2021-09-16 11:32:10|4668.83|4668.83|4668.83|4668.83|4668.83|4668.83|4668.83|4668.83|0
1631791950000|2021-09-16 11:32:30|4670.07|4670.07|4670.07|4670.07|4670.07|4670.07|4670.07|4670.07|0
1631792000000|2021-09-16 11:33:20|4669.95|4669.95|4669.95|4669.95|4669.95|4669.95|4669.95|4669.95|0
1631792050000|2021-09-16 11:34:10|4668.71|4668.71|4668.71|4668.71|4668.71|4668.71|4668.71|4668.71|0
1631792060000|2021-09-16 11:34:20|4666.23|4666.23|4664.99|4664.99|4666.23|4666.23|4664.99|4664.99|0
1631792110000|2021-09-16 11:35:10|4664.74|4664.74|4663.5|4663.5|4664.74|4664.74|4663.5|4663.5|0
1631792170000|2021-09-16 11:36:10|4663.67|4663.67|4663.67|4663.67|4663.67|4663.67|4663.67|4663.67|0
1631792180000|2021-09-16 11:36:20|4664.91|4664.91|4664.91|4664.91|4664.91|4664.91|4664.91|4664.91|0
1631792190000|2021-09-16 11:36:30|4666.14|4666.14|4666.14|4666.14|4666.14|4666.14|4666.14|4666.14|0
1631792220000|2021-09-16 11:37:00|4666.02|4666.02|4666.02|4666.02|4666.02|4666.02|4666.02|4666.02|0
1631792260000|2021-09-16 11:37:40|4667.26|4667.26|4667.26|4667.26|4667.26|4667.26|4667.26|4667.26|0
1631792270000|2021-09-16 11:37:50|4667.13|4667.13|4667.13|4667.13|4667.13|4667.13|4667.13|4667.13|0
1631792290000|2021-09-16 11:38:10|4666.88|4666.88|4666.88|4666.88|4666.88|4666.88|4666.88|4666.88|0
1631792300000|2021-09-16 11:38:20|4667|4667|4667|4667|4667|4667|4667|4667|0
1631792340000|2021-09-16 11:39:00|4668.24|4668.24|4668.24|4668.24|4668.24|4668.24|4668.24|4668.24|0
1631792380000|2021-09-16 11:39:40|4667.99|4667.99|4669.23|4669.23|4669.23|4669.23|4667.99|4667.99|0
1631792390000|2021-09-16 11:39:50|4667.99|4667.99|4667.99|4667.99|4667.99|4667.99|4667.99|4667.99|0
1631792410000|2021-09-16 11:40:10|4666.75|4666.75|4666.75|4666.75|4666.75|4666.75|4666.75|4666.75|0
1631792430000|2021-09-16 11:40:30|4669.23|4669.23|4669.23|4669.23|4669.23|4669.23|4669.23|4669.23|0
1631792500000|2021-09-16 11:41:40|4669.57|4669.57|4669.57|4669.57|4669.57|4669.57|4669.57|4669.57|0
1631792520000|2021-09-16 11:42:00|4669.74|4669.74|4669.74|4669.74|4669.74|4669.74|4669.74|4669.74|0
1631792640000|2021-09-16 11:44:00|4672.22|4672.22|4672.22|4672.22|4672.22|4672.22|4672.22|4672.22|0
1631792670000|2021-09-16 11:44:30|4673.46|4673.46|4673.46|4673.46|4673.46|4673.46|4673.46|4673.46|0
1631792700000|2021-09-16 11:45:00|4673.33|4673.33|4673.33|4673.33|4673.33|4673.33|4673.33|4673.33|0
1631792720000|2021-09-16 11:45:20|4672.95|4672.95|4672.95|4672.95|4672.95|4672.95|4672.95|4672.95|0
1631792760000|2021-09-16 11:46:00|4671.71|4671.71|4670.47|4670.47|4671.71|4671.71|4670.47|4670.47|0
1631792780000|2021-09-16 11:46:20|4670.09|4670.09|4670.09|4670.09|4670.09|4670.09|4670.09|4670.09|0
1631792870000|2021-09-16 11:47:50|4669.96|4669.96|4669.96|4669.96|4669.96|4669.96|4669.96|4669.96|0
1631792950000|2021-09-16 11:49:10|4673.68|4673.68|4676.16|4676.16|4677.4|4677.4|4673.68|4673.68|0
1631792960000|2021-09-16 11:49:20|4674.92|4674.92|4673.68|4673.68|4674.92|4674.92|4673.68|4673.68|0
1631792990000|2021-09-16 11:49:50|4676.16|4676.16|4676.16|4676.16|4676.16|4676.16|4676.16|4676.16|0
1631793010000|2021-09-16 11:50:10|4674.92|4674.92|4674.92|4674.92|4674.92|4674.92|4674.92|4674.92|0
1631793020000|2021-09-16 11:50:20|4673.68|4673.68|4673.68|4673.68|4673.68|4673.68|4673.68|4673.68|0
1631793060000|2021-09-16 11:51:00|4673.55|4673.55|4673.43|4673.43|4673.55|4673.55|4673.43|4673.43|0
1631793140000|2021-09-16 11:52:20|4672.19|4672.19|4672.19|4672.19|4672.19|4672.19|4672.19|4672.19|0
1631793170000|2021-09-16 11:52:50|4673.43|4673.43|4673.43|4673.43|4673.43|4673.43|4673.43|4673.43|0
1631793230000|2021-09-16 11:53:50|4672.19|4672.19|4671.2|4671.2|4672.19|4672.19|4670.95|4670.95|0
1631793370000|2021-09-16 11:56:10|4673.68|4673.68|4672.44|4672.44|4673.68|4673.68|4672.44|4672.44|0
1631793410000|2021-09-16 11:56:50|4672.19|4672.19|4672.19|4672.19|4672.19|4672.19|4672.19|4672.19|0
1631793420000|2021-09-16 11:57:00|4671.93|4671.93|4671.93|4671.93|4671.93|4671.93|4671.93|4671.93|0
1631793470000|2021-09-16 11:57:50|4673.17|4673.17|4673.17|4673.17|4673.17|4673.17|4673.17|4673.17|0
1631793480000|2021-09-16 11:58:00|4671.93|4671.93|4671.93|4671.93|4671.93|4671.93|4671.93|4671.93|0
1631793540000|2021-09-16 11:59:00|4672.19|4672.19|4672.19|4672.19|4672.19|4672.19|4672.19|4672.19|0
1631793550000|2021-09-16 11:59:10|4671.93|4671.93|4671.93|4671.93|4671.93|4671.93|4671.93|4671.93|0
1631793580000|2021-09-16 11:59:40|4671.81|4671.81|4674.16|4674.16|4674.29|4674.29|4671.81|4671.81|0
1631793590000|2021-09-16 11:59:50|4674.03|4674.03|4674.03|4674.03|4674.03|4674.03|4674.03|4674.03|0
1631793600000|2021-09-16 12:00:00|4672.79|4672.79|4673.05|4673.05|4673.05|4673.05|4672.79|4672.79|0
1631793610000|2021-09-16 12:00:10|4672.88|4672.88|4672.54|4672.54|4672.88|4672.88|4672.54|4672.54|0
1631793620000|2021-09-16 12:00:20|4671.3|4671.3|4671.3|4671.3|4671.3|4671.3|4671.3|4671.3|0
1631793670000|2021-09-16 12:01:10|4671.47|4671.47|4671.64|4671.64|4671.64|4671.64|4671.47|4671.47|0
1631793690000|2021-09-16 12:01:30|4672.88|4672.88|4674.12|4674.12|4674.12|4674.12|4672.88|4672.88|0
1631793750000|2021-09-16 12:02:30|4676.59|4676.59|4676.59|4676.59|4676.59|4676.59|4676.59|4676.59|0
1631793760000|2021-09-16 12:02:40|4677.83|4677.83|4679.07|4679.07|4679.07|4679.07|4677.83|4677.83|0
1631793800000|2021-09-16 12:03:20|4681.55|4681.55|4682.62|4682.62|4682.79|4682.79|4681.55|4681.55|0
1631793810000|2021-09-16 12:03:30|4681.38|4681.38|4678.9|4678.9|4681.38|4681.38|4678.9|4678.9|0
1631793830000|2021-09-16 12:03:50|4678.65|4678.65|4678.65|4678.65|4678.65|4678.65|4678.65|4678.65|0
1631793840000|2021-09-16 12:04:00|4678.48|4678.48|4678.65|4678.65|4678.65|4678.65|4678.48|4678.48|0
1631793930000|2021-09-16 12:05:30|4678.48|4678.48|4678.48|4678.48|4678.48|4678.48|4678.48|4678.48|0
1631793940000|2021-09-16 12:05:40|4678.1|4678.1|4678.1|4678.1|4678.1|4678.1|4678.1|4678.1|0
1631793960000|2021-09-16 12:06:00|4674.38|4674.38|4675.62|4675.62|4675.62|4675.62|4674.38|4674.38|0
1631793970000|2021-09-16 12:06:10|4676.86|4676.86|4676.86|4676.86|4676.86|4676.86|4676.86|4676.86|0
1631793980000|2021-09-16 12:06:20|4678.1|4678.1|4680.58|4680.58|4680.58|4680.58|4678.1|4678.1|0
1631794010000|2021-09-16 12:06:50|4683.05|4683.05|4683.05|4683.05|4683.05|4683.05|4683.05|4683.05|0
1631794020000|2021-09-16 12:07:00|4685.53|4685.53|4685.53|4685.53|4685.53|4685.53|4685.53|4685.53|0
1631794030000|2021-09-16 12:07:10|4686.77|4686.77|4688.01|4688.01|4688.01|4688.01|4686.77|4686.77|0
1631794080000|2021-09-16 12:08:00|4689.25|4689.25|4689.25|4689.25|4689.25|4689.25|4689.25|4689.25|0
1631794110000|2021-09-16 12:08:30|4689.12|4689.12|4690.36|4690.36|4690.36|4690.36|4689.12|4689.12|0
1631794170000|2021-09-16 12:09:30|4687.88|4687.88|4687.88|4687.88|4687.88|4687.88|4687.88|4687.88|0
1631794190000|2021-09-16 12:09:50|4687.76|4687.76|4686.52|4686.52|4687.76|4687.76|4686.52|4686.52|0
1631794300000|2021-09-16 12:11:40|4687.76|4687.76|4687.76|4687.76|4687.76|4687.76|4687.76|4687.76|0
1631794370000|2021-09-16 12:12:50|4687.88|4687.88|4686.39|4686.39|4687.88|4687.88|4686.39|4686.39|0
1631794380000|2021-09-16 12:13:00|4685.15|4685.15|4685.15|4685.15|4685.15|4685.15|4685.15|4685.15|0
1631794490000|2021-09-16 12:14:50|4683.91|4683.91|4685.15|4685.15|4685.15|4685.15|4683.91|4683.91|0
1631794500000|2021-09-16 12:15:00|4685.02|4685.02|4685.02|4685.02|4685.02|4685.02|4685.02|4685.02|0
1631794530000|2021-09-16 12:15:30|4685.15|4685.15|4686.39|4686.39|4686.39|4686.39|4685.15|4685.15|0
1631794550000|2021-09-16 12:15:50|4686.52|4686.52|4685.28|4685.28|4686.52|4686.52|4685.28|4685.28|0
1631794620000|2021-09-16 12:17:00|4686.52|4686.52|4686.52|4686.52|4686.52|4686.52|4686.52|4686.52|0
1631794630000|2021-09-16 12:17:10|4686.69|4686.69|4686.69|4686.69|4686.69|4686.69|4686.69|4686.69|0
1631794660000|2021-09-16 12:17:40|4685.45|4685.45|4685.45|4685.45|4685.45|4685.45|4685.45|4685.45|0
1631794670000|2021-09-16 12:17:50|4684.21|4684.21|4684.21|4684.21|4684.21|4684.21|4684.21|4684.21|0
1631794730000|2021-09-16 12:18:50|4684.46|4684.46|4684.46|4684.46|4684.46|4684.46|4684.46|4684.46|0
1631794760000|2021-09-16 12:19:20|4683.22|4683.22|4683.22|4683.22|4683.22|4683.22|4683.22|4683.22|0
1631794800000|2021-09-16 12:20:00|4684.46|4684.46|4684.46|4684.46|4684.46|4684.46|4684.46|4684.46|0
1631794820000|2021-09-16 12:20:20|4685.7|4685.7|4685.7|4685.7|4685.7|4685.7|4685.7|4685.7|0
1631794870000|2021-09-16 12:21:10|4685.58|4685.58|4685.58|4685.58|4685.58|4685.58|4685.58|4685.58|0
1631794880000|2021-09-16 12:21:20|4685.32|4685.32|4685.19|4685.19|4685.32|4685.32|4685.19|4685.19|0
1631794900000|2021-09-16 12:21:40|4685.45|4685.45|4685.45|4685.45|4685.45|4685.45|4685.45|4685.45|0
1631794940000|2021-09-16 12:22:20|4684.21|4684.21|4684.21|4684.21|4684.21|4684.21|4684.21|4684.21|0
1631794950000|2021-09-16 12:22:30|4683.96|4683.96|4685.19|4685.19|4685.19|4685.19|4683.96|4683.96|0
1631794960000|2021-09-16 12:22:40|4686.43|4686.43|4686.43|4686.43|4686.43|4686.43|4686.43|4686.43|0
1631794980000|2021-09-16 12:23:00|4688.91|4688.91|4688.61|4688.61|4688.91|4688.91|4688.61|4688.61|0
1631795020000|2021-09-16 12:23:40|4691.09|4691.09|4691.09|4691.09|4691.09|4691.09|4691.09|4691.09|0
1631795040000|2021-09-16 12:24:00|4689.85|4689.85|4689.85|4689.85|4689.85|4689.85|4689.85|4689.85|0
1631795110000|2021-09-16 12:25:10|4692.33|4692.33|4693.57|4693.57|4693.57|4693.57|4692.33|4692.33|0
1631795160000|2021-09-16 12:26:00|4694.81|4694.81|4694.81|4694.81|4694.81|4694.81|4694.81|4694.81|0
1631795190000|2021-09-16 12:26:30|4693.57|4693.57|4693.57|4693.57|4693.57|4693.57|4693.57|4693.57|0
1631795270000|2021-09-16 12:27:50|4694.81|4694.81|4694.81|4694.81|4694.81|4694.81|4694.81|4694.81|0
1631795280000|2021-09-16 12:28:00|4696.05|4696.05|4696.05|4696.05|4696.05|4696.05|4696.05|4696.05|0
1631795320000|2021-09-16 12:28:40|4697.29|4697.29|4697.29|4697.29|4697.29|4697.29|4697.29|4697.29|0
1631795330000|2021-09-16 12:28:50|4694.81|4694.81|4694.81|4694.81|4694.81|4694.81|4694.81|4694.81|0
1631795340000|2021-09-16 12:29:00|4694.94|4694.94|4694.94|4694.94|4694.94|4694.94|4694.94|4694.94|0
1631795370000|2021-09-16 12:29:30|4695.44|4695.44|4695.44|4695.44|4695.44|4695.44|4695.44|4695.44|0
1631795380000|2021-09-16 12:29:40|4694.2|4694.2|4692.97|4692.97|4694.2|4694.2|4692.97|4692.97|0
1631795390000|2021-09-16 12:29:50|4690.49|4690.49|4690.49|4690.49|4690.49|4690.49|4690.49|4690.49|0
1631795420000|2021-09-16 12:30:20|4690.74|4690.74|4690.74|4690.74|4690.74|4690.74|4690.74|4690.74|0
1631795450000|2021-09-16 12:30:50|4691.12|4691.12|4691.12|4691.12|4691.12|4691.12|4691.12|4691.12|0
1631795460000|2021-09-16 12:31:00|4689.88|4689.88|4689.88|4689.88|4689.88|4689.88|4689.88|4689.88|0
1631795480000|2021-09-16 12:31:20|4688.64|4688.64|4688.64|4688.64|4688.64|4688.64|4688.64|4688.64|0
1631795490000|2021-09-16 12:31:30|4688.77|4688.77|4688.77|4688.77|4688.77|4688.77|4688.77|4688.77|0
1631795510000|2021-09-16 12:31:50|4690.01|4690.01|4690.01|4690.01|4690.01|4690.01|4690.01|4690.01|0
1631795550000|2021-09-16 12:32:30|4688.77|4688.77|4688.77|4688.77|4688.77|4688.77|4688.77|4688.77|0
1631795620000|2021-09-16 12:33:40|4687.53|4687.53|4687.7|4687.7|4687.7|4687.7|4687.53|4687.53|0
1631795680000|2021-09-16 12:34:40|4686.46|4686.46|4686.46|4686.46|4686.46|4686.46|4686.46|4686.46|0
1631795740000|2021-09-16 12:35:40|4686.29|4686.29|4686.29|4686.29|4686.29|4686.29|4686.29|4686.29|0
1631795760000|2021-09-16 12:36:00|4686.42|4686.42|4686.04|4686.04|4686.42|4686.42|4686.04|4686.04|0
1631795780000|2021-09-16 12:36:20|4688.52|4688.52|4689.76|4689.76|4689.76|4689.76|4688.52|4688.52|0
1631795930000|2021-09-16 12:38:50|4689.63|4689.63|4688.39|4688.39|4689.63|4689.63|4688.39|4688.39|0
1631795950000|2021-09-16 12:39:10|4688.77|4688.77|4692.23|4692.23|4692.23|4692.23|4688.52|4688.52|0
1631796040000|2021-09-16 12:40:40|4692.06|4692.06|4692.06|4692.06|4692.06|4692.06|4692.06|4692.06|0
1631796050000|2021-09-16 12:40:50|4693.3|4693.3|4693.3|4693.3|4693.3|4693.3|4693.3|4693.3|0
1631796080000|2021-09-16 12:41:20|4693.43|4693.43|4693.43|4693.43|4693.43|4693.43|4693.43|4693.43|0
1631796090000|2021-09-16 12:41:30|4695.91|4695.91|4695.91|4695.91|4697.15|4697.15|4695.91|4695.91|0
1631796120000|2021-09-16 12:42:00|4693.43|4693.43|4693.43|4693.43|4693.43|4693.43|4693.43|4693.43|0
1631796130000|2021-09-16 12:42:10|4690.95|4690.95|4690.95|4690.95|4690.95|4690.95|4690.95|4690.95|0
1631796150000|2021-09-16 12:42:30|4690.83|4690.83|4690.83|4690.83|4690.83|4690.83|4690.83|4690.83|0
1631796170000|2021-09-16 12:42:50|4688.35|4688.35|4688.35|4688.35|4688.35|4688.35|4688.35|4688.35|0
1631796310000|2021-09-16 12:45:10|4689.59|4689.59|4689.59|4689.59|4689.59|4689.59|4689.59|4689.59|0
1631796370000|2021-09-16 12:46:10|4689.46|4689.46|4689.46|4689.46|4689.46|4689.46|4689.46|4689.46|0
1631796480000|2021-09-16 12:48:00|4689.59|4689.59|4689.59|4689.59|4689.59|4689.59|4689.59|4689.59|0
1631796530000|2021-09-16 12:48:50|4690.83|4690.83|4689.59|4689.59|4690.83|4690.83|4689.59|4689.59|0
1631796570000|2021-09-16 12:49:30|4690.83|4690.83|4690.83|4690.83|4690.83|4690.83|4690.83|4690.83|0
1631796580000|2021-09-16 12:49:40|4690.95|4690.95|4690.95|4690.95|4690.95|4690.95|4690.95|4690.95|0
1631796600000|2021-09-16 12:50:00|4689.71|4689.71|4690.95|4690.95|4690.95|4690.95|4689.71|4689.71|0
1631796660000|2021-09-16 12:51:00|4691.08|4691.08|4697.27|4697.27|4697.27|4697.27|4691.08|4691.08|0
1631796670000|2021-09-16 12:51:10|4700.99|4700.99|4700.99|4700.99|4700.99|4700.99|4700.99|4700.99|0
1631796720000|2021-09-16 12:52:00|4701.25|4701.25|4701.25|4701.25|4701.25|4701.25|4701.25|4701.25|0
1631796730000|2021-09-16 12:52:10|4701.37|4701.37|4701.37|4701.37|4701.37|4701.37|4701.37|4701.37|0
1631796760000|2021-09-16 12:52:40|4700.13|4700.13|4700.13|4700.13|4700.13|4700.13|4700.13|4700.13|0
1631796770000|2021-09-16 12:52:50|4698.9|4698.9|4697.66|4697.66|4698.9|4698.9|4697.66|4697.66|0
1631796800000|2021-09-16 12:53:20|4697.83|4697.83|4698|4698|4698|4698|4697.83|4697.83|0
1631796810000|2021-09-16 12:53:30|4698.12|4698.12|4700.6|4700.6|4700.6|4700.6|4698.12|4698.12|0
1631796820000|2021-09-16 12:53:40|4700.86|4700.86|4702.09|4702.09|4702.09|4702.09|4700.86|4700.86|0
1631796830000|2021-09-16 12:53:50|4700.86|4700.86|4700.86|4700.86|4700.86|4700.86|4700.86|4700.86|0
1631796840000|2021-09-16 12:54:00|4700.73|4700.73|4700.73|4700.73|4700.73|4700.73|4700.73|4700.73|0
1631796900000|2021-09-16 12:55:00|4700.98|4700.98|4701.24|4701.24|4701.24|4701.24|4700.98|4700.98|0
1631796920000|2021-09-16 12:55:20|4703.71|4703.71|4703.59|4703.59|4703.71|4703.71|4703.59|4703.59|0
1631796930000|2021-09-16 12:55:30|4702.35|4702.35|4701.8|4701.8|4702.86|4702.86|4701.8|4701.8|0
1631796940000|2021-09-16 12:55:40|4701.45|4701.45|4701.45|4701.45|4701.45|4701.45|4701.45|4701.45|0
1631796990000|2021-09-16 12:56:30|4701.83|4701.83|4701.83|4701.83|4701.83|4701.83|4701.83|4701.83|0
1631797000000|2021-09-16 12:56:40|4701.33|4701.33|4701.33|4701.33|4701.33|4701.33|4701.33|4701.33|0
1631797010000|2021-09-16 12:56:50|4701.07|4701.07|4700.69|4700.69|4701.07|4701.07|4700.69|4700.69|0
1631797040000|2021-09-16 12:57:20|4699.45|4699.45|4699.45|4699.45|4699.45|4699.45|4699.45|4699.45|0
1631797080000|2021-09-16 12:58:00|4701.93|4701.93|4703.42|4703.42|4704.41|4704.41|4701.93|4701.93|0
1631797090000|2021-09-16 12:58:10|4703.55|4703.55|4701.2|4701.2|4703.68|4703.68|4701.2|4701.2|0
1631797100000|2021-09-16 12:58:20|4702.44|4702.44|4702.44|4702.44|4702.44|4702.44|4702.44|4702.44|0
1631797120000|2021-09-16 12:58:40|4702.06|4702.06|4702.06|4702.06|4702.06|4702.06|4702.06|4702.06|0
1631797150000|2021-09-16 12:59:10|4701.8|4701.8|4701.8|4701.8|4701.8|4701.8|4701.8|4701.8|0
1631797230000|2021-09-16 13:00:30|4701.93|4701.93|4701.93|4701.93|4701.93|4701.93|4701.93|4701.93|0
1631797360000|2021-09-16 13:02:40|4702.06|4702.06|4702.06|4702.06|4702.06|4702.06|4702.06|4702.06|0
1631797390000|2021-09-16 13:03:10|4700.82|4700.82|4702.06|4702.06|4702.06|4702.06|4700.82|4700.82|0
1631797440000|2021-09-16 13:04:00|4700.82|4700.82|4704.54|4704.54|4704.54|4704.54|4700.82|4700.82|0
1631797470000|2021-09-16 13:04:30|4703.3|4703.3|4703.3|4703.3|4703.3|4703.3|4703.3|4703.3|0
1631797500000|2021-09-16 13:05:00|4703.04|4703.04|4702.79|4702.79|4703.04|4703.04|4702.79|4702.79|0
1631797540000|2021-09-16 13:05:40|4702.41|4702.41|4702.41|4702.41|4702.41|4702.41|4702.41|4702.41|0
1631797590000|2021-09-16 13:06:30|4701.17|4701.17|4701.17|4701.17|4701.17|4701.17|4701.17|4701.17|0
1631797730000|2021-09-16 13:08:50|4702.41|4702.41|4702.41|4702.41|4702.41|4702.41|4702.41|4702.41|0
1631797740000|2021-09-16 13:09:00|4701.17|4701.17|4702.41|4702.41|4702.41|4702.41|4701.17|4701.17|0
1631797770000|2021-09-16 13:09:30|4703.65|4703.65|4702.41|4702.41|4703.65|4703.65|4702.41|4702.41|0
1631797780000|2021-09-16 13:09:40|4701.17|4701.17|4701.17|4701.17|4701.17|4701.17|4701.17|4701.17|0
1631797790000|2021-09-16 13:09:50|4700.91|4700.91|4700.91|4700.91|4700.91|4700.91|4700.91|4700.91|0
1631797810000|2021-09-16 13:10:10|4700.79|4700.79|4700.79|4700.79|4700.79|4700.79|4700.79|4700.79|0
1631797960000|2021-09-16 13:12:40|4700.62|4700.62|4700.62|4700.62|4700.62|4700.62|4700.62|4700.62|0
1631797980000|2021-09-16 13:13:00|4703.1|4703.1|4703.1|4703.1|4703.1|4703.1|4703.1|4703.1|0
1631798020000|2021-09-16 13:13:40|4702.97|4702.97|4702.97|4702.97|4702.97|4702.97|4702.97|4702.97|0
1631798050000|2021-09-16 13:14:10|4700.49|4700.49|4701.73|4701.73|4701.73|4701.73|4700.49|4700.49|0
1631798100000|2021-09-16 13:15:00|4701.1|4701.1|4701.1|4701.1|4701.1|4701.1|4701.1|4701.1|0
1631798150000|2021-09-16 13:15:50|4701.48|4701.48|4705.19|4705.19|4705.19|4705.19|4701.48|4701.48|0
1631798250000|2021-09-16 13:17:30|4705.57|4705.57|4705.57|4705.57|4705.57|4705.57|4705.57|4705.57|0
1631798280000|2021-09-16 13:18:00|4705.32|4705.32|4705.32|4705.32|4705.32|4705.32|4705.32|4705.32|0
1631798330000|2021-09-16 13:18:50|4705.19|4705.19|4705.19|4705.19|4705.19|4705.19|4705.19|4705.19|0
1631798350000|2021-09-16 13:19:10|4705.07|4705.07|4705.07|4705.07|4705.07|4705.07|4705.07|4705.07|0
1631798380000|2021-09-16 13:19:40|4706.31|4706.31|4706.31|4706.31|4706.31|4706.31|4705.07|4705.07|0
1631798390000|2021-09-16 13:19:50|4703.83|4703.83|4703.83|4703.83|4703.83|4703.83|4703.83|4703.83|0
1631798440000|2021-09-16 13:20:40|4702.59|4702.59|4702.84|4702.84|4702.84|4702.84|4702.59|4702.59|0
1631798490000|2021-09-16 13:21:30|4704.08|4704.08|4704.08|4704.08|4704.08|4704.08|4704.08|4704.08|0
1631798540000|2021-09-16 13:22:20|4704.25|4704.25|4704.25|4704.25|4704.25|4704.25|4704.25|4704.25|0
1631798620000|2021-09-16 13:23:40|4703.87|4703.87|4703.87|4703.87|4703.87|4703.87|4703.87|4703.87|0
1631798650000|2021-09-16 13:24:10|4704.12|4704.12|4704.12|4704.12|4704.25|4704.25|4704.12|4704.12|0
1631798870000|2021-09-16 13:27:50|4705.36|4705.36|4706.6|4706.6|4706.6|4706.6|4705.36|4705.36|0
1631798930000|2021-09-16 13:28:50|4705.36|4705.36|4706.6|4706.6|4706.6|4706.6|4705.36|4705.36|0
1631798940000|2021-09-16 13:29:00|4707.84|4707.84|4709.08|4709.08|4709.08|4709.08|4707.84|4707.84|0
1631798950000|2021-09-16 13:29:10|4716.52|4716.52|4720.23|4720.23|4721.47|4721.47|4716.52|4716.52|0
1631798960000|2021-09-16 13:29:20|4722.71|4722.71|4722.71|4722.71|4722.71|4722.71|4722.71|4722.71|0
1631798970000|2021-09-16 13:29:30|4721.47|4721.47|4716.52|4716.52|4721.47|4721.47|4716.52|4716.52|0
1631798980000|2021-09-16 13:29:40|4717.76|4717.76|4721.47|4721.47|4721.47|4721.47|4717.76|4717.76|0
1631799000000|2021-09-16 13:30:00|4721.85|4721.85|4724.33|4724.33|4727.19|4727.19|4721.85|4721.85|0
1631799010000|2021-09-16 13:30:10|4724.5|4724.5|4720.78|4720.78|4724.5|4724.5|4720.78|4720.78|0
1631799020000|2021-09-16 13:30:20|4718.31|4718.31|4719.55|4719.55|4719.55|4719.55|4718.31|4718.31|0
1631799030000|2021-09-16 13:30:30|4720.78|4720.78|4720.7|4720.7|4720.78|4720.78|4720.7|4720.7|0
1631799040000|2021-09-16 13:30:40|4720.61|4720.61|4720.28|4720.28|4720.61|4720.61|4720.28|4720.28|0
1631799050000|2021-09-16 13:30:50|4719.04|4719.04|4717.71|4717.71|4719.04|4719.04|4717.71|4717.71|0
1631799060000|2021-09-16 13:31:00|4717.84|4717.84|4717.84|4717.84|4717.84|4717.84|4717.84|4717.84|0
1631799070000|2021-09-16 13:31:10|4719.08|4719.08|4719.08|4719.08|4719.08|4719.08|4719.08|4719.08|0
1631799090000|2021-09-16 13:31:30|4719.33|4719.33|4721.81|4721.81|4723.05|4723.05|4719.33|4719.33|0
1631799100000|2021-09-16 13:31:40|4723.05|4723.05|4720.57|4720.57|4723.05|4723.05|4720.57|4720.57|0
1631799120000|2021-09-16 13:32:00|4718.09|4718.09|4718.09|4718.09|4718.09|4718.09|4718.09|4718.09|0
1631799130000|2021-09-16 13:32:10|4719.33|4719.33|4719.33|4719.33|4719.33|4719.33|4719.33|4719.33|0
1631799140000|2021-09-16 13:32:20|4719.08|4719.08|4720.44|4720.44|4720.44|4720.44|4717.97|4717.97|0
1631799150000|2021-09-16 13:32:30|4721.68|4721.68|4722.92|4722.92|4722.92|4722.92|4721.68|4721.68|0
1631799160000|2021-09-16 13:32:40|4724.16|4724.16|4724.16|4724.16|4724.16|4724.16|4724.16|4724.16|0
1631799170000|2021-09-16 13:32:50|4724.03|4724.03|4724.03|4724.03|4724.03|4724.03|4724.03|4724.03|0
1631799210000|2021-09-16 13:33:30|4725.27|4725.27|4726.77|4726.77|4726.77|4726.77|4725.27|4725.27|0
1631799220000|2021-09-16 13:33:40|4724.29|4724.29|4720.57|4720.57|4724.29|4724.29|4720.57|4720.57|0
1631799230000|2021-09-16 13:33:50|4719.33|4719.33|4716.85|4716.85|4719.33|4719.33|4716.85|4716.85|0
1631799250000|2021-09-16 13:34:10|4716.73|4716.73|4715.49|4715.49|4716.73|4716.73|4715.49|4715.49|0
1631799260000|2021-09-16 13:34:20|4715.36|4715.36|4715.36|4715.36|4715.36|4715.36|4715.36|4715.36|0
1631799300000|2021-09-16 13:35:00|4716.6|4716.6|4716.6|4716.6|4716.6|4716.6|4716.6|4716.6|0
1631799310000|2021-09-16 13:35:10|4719.08|4719.08|4719.08|4719.08|4719.08|4719.08|4719.08|4719.08|0
1631799320000|2021-09-16 13:35:20|4720.32|4720.32|4720.32|4720.32|4720.32|4720.32|4720.32|4720.32|0
1631799330000|2021-09-16 13:35:30|4720.44|4720.44|4720.32|4720.32|4720.44|4720.44|4720.32|4720.32|0
1631799360000|2021-09-16 13:36:00|4721.56|4721.56|4719.21|4719.21|4721.56|4721.56|4719.08|4719.08|0
1631799370000|2021-09-16 13:36:10|4716.73|4716.73|4716.73|4716.73|4716.73|4716.73|4716.73|4716.73|0
1631799380000|2021-09-16 13:36:20|4716.47|4716.47|4716.09|4716.09|4716.47|4716.47|4716.09|4716.09|0
1631799390000|2021-09-16 13:36:30|4713.61|4713.61|4713.61|4713.61|4713.61|4713.61|4713.61|4713.61|0
1631799440000|2021-09-16 13:37:20|4713.78|4713.78|4713.78|4713.78|4713.78|4713.78|4713.78|4713.78|0
1631799460000|2021-09-16 13:37:40|4716.26|4716.26|4719.98|4719.98|4719.98|4719.98|4716.26|4716.26|0
1631799470000|2021-09-16 13:37:50|4719.85|4719.85|4719.85|4719.85|4719.85|4719.85|4719.85|4719.85|0
1631799480000|2021-09-16 13:38:00|4719.98|4719.98|4715.02|4715.02|4719.98|4719.98|4715.02|4715.02|0
1631799490000|2021-09-16 13:38:10|4716.26|4716.26|4716.26|4716.26|4716.26|4716.26|4716.26|4716.26|0
1631799510000|2021-09-16 13:38:30|4718.74|4718.74|4718.74|4718.74|4718.74|4718.74|4718.74|4718.74|0
1631799550000|2021-09-16 13:39:10|4721.22|4721.22|4721.22|4721.22|4721.22|4721.22|4721.22|4721.22|0
1631799560000|2021-09-16 13:39:20|4719.98|4719.98|4719.98|4719.98|4719.98|4719.98|4719.98|4719.98|0
1631799570000|2021-09-16 13:39:30|4717.5|4717.5|4717.5|4717.5|4717.5|4717.5|4717.5|4717.5|0
1631799580000|2021-09-16 13:39:40|4719.98|4719.98|4721.22|4721.22|4721.22|4721.22|4719.98|4719.98|0
1631799600000|2021-09-16 13:40:00|4719.98|4719.98|4720.49|4720.49|4720.49|4720.49|4719.98|4719.98|0
1631799610000|2021-09-16 13:40:10|4718.01|4718.01|4718.26|4718.26|4718.26|4718.26|4718.01|4718.01|0
1631799630000|2021-09-16 13:40:30|4718.39|4718.39|4718.39|4718.39|4718.39|4718.39|4718.39|4718.39|0
1631799640000|2021-09-16 13:40:40|4718.73|4718.73|4718.73|4718.73|4718.73|4718.73|4718.73|4718.73|0
1631799650000|2021-09-16 13:40:50|4718.48|4718.48|4718.48|4718.48|4718.48|4718.48|4718.48|4718.48|0
1631799660000|2021-09-16 13:41:00|4719.72|4719.72|4719.72|4719.72|4719.72|4719.72|4719.72|4719.72|0
1631799670000|2021-09-16 13:41:10|4719.85|4719.85|4719.85|4719.85|4719.85|4719.85|4719.85|4719.85|0
1631799700000|2021-09-16 13:41:40|4720.1|4720.1|4721.34|4721.34|4721.34|4721.34|4720.1|4720.1|0
1631799720000|2021-09-16 13:42:00|4720.1|4720.1|4720.1|4720.1|4720.1|4720.1|4720.1|4720.1|0
1631799780000|2021-09-16 13:43:00|4721.34|4721.34|4722.58|4722.58|4722.58|4722.58|4721.34|4721.34|0
1631799790000|2021-09-16 13:43:10|4722.41|4722.41|4722.41|4722.41|4722.41|4722.41|4722.41|4722.41|0
1631799840000|2021-09-16 13:44:00|4726.12|4726.12|4726.12|4726.12|4726.12|4726.12|4726.12|4726.12|0
1631799860000|2021-09-16 13:44:20|4722.41|4722.41|4721.17|4721.17|4722.41|4722.41|4721.17|4721.17|0
1631799870000|2021-09-16 13:44:30|4722.41|4722.41|4722.41|4722.41|4722.41|4722.41|4722.41|4722.41|0
1631799900000|2021-09-16 13:45:00|4723.65|4723.65|4722.41|4722.41|4723.65|4723.65|4722.41|4722.41|0
1631799910000|2021-09-16 13:45:10|4722.58|4722.58|4722.58|4722.58|4722.58|4722.58|4722.58|4722.58|0
1631799920000|2021-09-16 13:45:20|4722.2|4722.2|4722.2|4722.2|4722.2|4722.2|4722.2|4722.2|0
1631799950000|2021-09-16 13:45:50|4722.07|4722.07|4722.07|4722.07|4722.07|4722.07|4722.07|4722.07|0
1631799970000|2021-09-16 13:46:10|4720.83|4720.83|4718.52|4718.52|4720.83|4720.83|4717.11|4717.11|0
1631799990000|2021-09-16 13:46:30|4717.28|4717.28|4715.79|4715.79|4717.28|4717.28|4715.79|4715.79|0
1631800000000|2021-09-16 13:46:40|4715.66|4715.66|4715.66|4715.66|4715.66|4715.66|4715.66|4715.66|0
1631800010000|2021-09-16 13:46:50|4715.79|4715.79|4716.17|4716.17|4716.17|4716.17|4715.79|4715.79|0
1631800020000|2021-09-16 13:47:00|4717.41|4717.41|4719.89|4719.89|4719.89|4719.89|4717.41|4717.41|0
1631800050000|2021-09-16 13:47:30|4721.13|4721.13|4721.13|4721.13|4721.13|4721.13|4721.13|4721.13|0
1631800090000|2021-09-16 13:48:10|4720.87|4720.87|4720.75|4720.75|4720.87|4720.87|4720.75|4720.75|0
1631800100000|2021-09-16 13:48:20|4720.87|4720.87|4720.87|4720.87|4720.87|4720.87|4720.87|4720.87|0
1631800120000|2021-09-16 13:48:40|4720.75|4720.75|4715.79|4715.79|4720.75|4720.75|4715.79|4715.79|0
1631800130000|2021-09-16 13:48:50|4718.27|4718.27|4718.27|4718.27|4718.27|4718.27|4718.27|4718.27|0
1631800140000|2021-09-16 13:49:00|4718.39|4718.39|4718.39|4718.39|4718.39|4718.39|4718.39|4718.39|0
1631800150000|2021-09-16 13:49:10|4717.16|4717.16|4717.16|4717.16|4717.16|4717.16|4717.16|4717.16|0
1631800180000|2021-09-16 13:49:40|4717.28|4717.28|4718.52|4718.52|4718.52|4718.52|4717.28|4717.28|0
1631800200000|2021-09-16 13:50:00|4714.8|4714.8|4712.33|4712.33|4714.8|4714.8|4712.33|4712.33|0
1631800210000|2021-09-16 13:50:10|4713.56|4713.56|4713.56|4713.56|4713.56|4713.56|4713.56|4713.56|0
1631800230000|2021-09-16 13:50:30|4714.07|4714.07|4714.07|4714.07|4714.07|4714.07|4714.07|4714.07|0
1631800240000|2021-09-16 13:50:40|4714.45|4714.45|4714.79|4714.79|4714.79|4714.79|4713.21|4713.21|0
1631800260000|2021-09-16 13:51:00|4716.03|4716.03|4716.03|4716.03|4716.03|4716.03|4716.03|4716.03|0
1631800270000|2021-09-16 13:51:10|4714.79|4714.79|4713.94|4713.94|4714.79|4714.79|4713.55|4713.55|0
1631800280000|2021-09-16 13:51:20|4715.17|4715.17|4715.17|4715.17|4715.17|4715.17|4715.17|4715.17|0
1631800290000|2021-09-16 13:51:30|4715.3|4715.3|4716.54|4716.54|4716.54|4716.54|4715.3|4715.3|0
1631800300000|2021-09-16 13:51:40|4716.29|4716.29|4717.53|4717.53|4717.53|4717.53|4716.29|4716.29|0
1631800310000|2021-09-16 13:51:50|4717.4|4717.4|4717.4|4717.4|4717.4|4717.4|4717.4|4717.4|0
1631800330000|2021-09-16 13:52:10|4718.64|4718.64|4718.64|4718.64|4718.64|4718.64|4718.64|4718.64|0
1631800360000|2021-09-16 13:52:40|4716.16|4716.16|4717.78|4717.78|4717.78|4717.78|4716.16|4716.16|0
1631800380000|2021-09-16 13:53:00|4714.06|4714.06|4714.06|4714.06|4714.06|4714.06|4714.06|4714.06|0
1631800390000|2021-09-16 13:53:10|4713.89|4713.89|4713.89|4713.89|4713.89|4713.89|4713.89|4713.89|0
1631800410000|2021-09-16 13:53:30|4713.51|4713.51|4713.51|4713.51|4713.51|4713.51|4713.51|4713.51|0
1631800420000|2021-09-16 13:53:40|4713.64|4713.64|4713.64|4713.64|4713.64|4713.64|4713.64|4713.64|0
1631800430000|2021-09-16 13:53:50|4714.88|4714.88|4713.51|4713.51|4714.88|4714.88|4711.03|4711.03|0
1631800450000|2021-09-16 13:54:10|4713.38|4713.38|4713.13|4713.13|4713.38|4713.38|4713.13|4713.13|0
1631800460000|2021-09-16 13:54:20|4710.65|4710.65|4710.65|4710.65|4710.65|4710.65|4710.65|4710.65|0
1631800490000|2021-09-16 13:54:50|4710.53|4710.53|4710.53|4710.53|4710.53|4710.53|4710.53|4710.53|0
1631800510000|2021-09-16 13:55:10|4709.29|4709.29|4708.05|4708.05|4709.29|4709.29|4708.05|4708.05|0
1631800520000|2021-09-16 13:55:20|4707.88|4707.88|4707.88|4707.88|4707.88|4707.88|4707.88|4707.88|0
1631800540000|2021-09-16 13:55:40|4707.71|4707.71|4707.71|4707.71|4707.71|4707.71|4707.71|4707.71|0
1631800550000|2021-09-16 13:55:50|4708.95|4708.95|4702.75|4702.75|4708.95|4708.95|4702.75|4702.75|0
1631800560000|2021-09-16 13:56:00|4702.62|4702.62|4702.62|4702.62|4702.62|4702.62|4702.62|4702.62|0
1631800580000|2021-09-16 13:56:20|4702.37|4702.37|4702.37|4702.37|4702.37|4702.37|4702.37|4702.37|0
1631800600000|2021-09-16 13:56:40|4706.09|4706.09|4707.58|4707.58|4707.58|4707.58|4706.09|4706.09|0
1631800630000|2021-09-16 13:57:10|4707.41|4707.41|4707.41|4707.41|4707.41|4707.41|4707.41|4707.41|0
1631800650000|2021-09-16 13:57:30|4709.89|4709.89|4709.89|4709.89|4709.89|4709.89|4709.89|4709.89|0
1631800660000|2021-09-16 13:57:40|4713.61|4713.61|4711.25|4711.25|4713.61|4713.61|4711.13|4711.13|0
1631800670000|2021-09-16 13:57:50|4710.02|4710.02|4710.02|4710.02|4710.02|4710.02|4710.02|4710.02|0
1631800680000|2021-09-16 13:58:00|4711.25|4711.25|4711.25|4711.25|4711.25|4711.25|4711.25|4711.25|0
1631800700000|2021-09-16 13:58:20|4711.43|4711.43|4711.43|4711.43|4711.43|4711.43|4711.43|4711.43|0
1631800710000|2021-09-16 13:58:30|4711.3|4711.3|4711.17|4711.17|4711.3|4711.3|4711.17|4711.17|0
1631800720000|2021-09-16 13:58:40|4711.05|4711.05|4711.05|4711.05|4711.05|4711.05|4711.05|4711.05|0
1631800730000|2021-09-16 13:58:50|4709.81|4709.81|4709.81|4709.81|4709.81|4709.81|4709.81|4709.81|0
1631800740000|2021-09-16 13:59:00|4709.68|4709.68|4709.68|4709.68|4709.68|4709.68|4709.68|4709.68|0
1631800790000|2021-09-16 13:59:50|4709.81|4709.81|4709.81|4709.81|4709.81|4709.81|4709.81|4709.81|0
1631800800000|2021-09-16 14:00:00|4709.68|4709.68|4709.72|4709.72|4709.85|4709.85|4709.68|4709.68|0
1631800810000|2021-09-16 14:00:10|4708.48|4708.48|4704.77|4704.77|4708.48|4708.48|4704.77|4704.77|0
1631800840000|2021-09-16 14:00:40|4706|4706|4707.24|4707.24|4707.24|4707.24|4706|4706|0
1631800870000|2021-09-16 14:01:10|4706|4706|4704.77|4704.77|4706|4706|4704.77|4704.77|0
1631800880000|2021-09-16 14:01:20|4706|4706|4706|4706|4706|4706|4706|4706|0
1631800890000|2021-09-16 14:01:30|4704.77|4704.77|4704.77|4704.77|4704.77|4704.77|4704.77|4704.77|0
1631800910000|2021-09-16 14:01:50|4704.64|4704.64|4703.4|4703.4|4704.64|4704.64|4703.4|4703.4|0
1631800920000|2021-09-16 14:02:00|4703.57|4703.57|4703.57|4703.57|4703.57|4703.57|4703.57|4703.57|0
1631800930000|2021-09-16 14:02:10|4704.81|4704.81|4701.09|4701.09|4704.81|4704.81|4701.09|4701.09|0
1631800940000|2021-09-16 14:02:20|4703.57|4703.57|4703.57|4703.57|4703.57|4703.57|4703.57|4703.57|0
1631800960000|2021-09-16 14:02:40|4704.81|4704.81|4704.81|4704.81|4704.81|4704.81|4704.81|4704.81|0
1631800970000|2021-09-16 14:02:50|4703.57|4703.57|4703.57|4703.57|4703.57|4703.57|4703.57|4703.57|0
1631800980000|2021-09-16 14:03:00|4703.44|4703.44|4703.19|4703.19|4703.44|4703.44|4703.19|4703.19|0
1631800990000|2021-09-16 14:03:10|4703.36|4703.36|4703.36|4703.36|4703.36|4703.36|4703.36|4703.36|0
1631801030000|2021-09-16 14:03:50|4705.84|4705.84|4705.84|4705.84|4705.84|4705.84|4705.84|4705.84|0
1631801050000|2021-09-16 14:04:10|4708.32|4708.32|4708.83|4708.83|4708.83|4708.83|4708.32|4708.32|0
1631801060000|2021-09-16 14:04:20|4710.06|4710.06|4710.06|4710.06|4710.06|4710.06|4710.06|4710.06|0
1631801110000|2021-09-16 14:05:10|4715.02|4715.02|4716.43|4716.43|4716.43|4716.43|4715.02|4715.02|0
1631801120000|2021-09-16 14:05:20|4717.67|4717.67|4717.67|4717.67|4717.67|4717.67|4717.67|4717.67|0
1631801130000|2021-09-16 14:05:30|4716.43|4716.43|4716.43|4716.43|4716.43|4716.43|4716.43|4716.43|0
1631801140000|2021-09-16 14:05:40|4717.67|4717.67|4715.19|4715.19|4717.67|4717.67|4715.19|4715.19|0
1631801150000|2021-09-16 14:05:50|4716.43|4716.43|4716.43|4716.43|4716.43|4716.43|4716.43|4716.43|0
1631801160000|2021-09-16 14:06:00|4716.68|4716.68|4717.07|4717.07|4717.07|4717.07|4716.68|4716.68|0
1631801220000|2021-09-16 14:07:00|4716.94|4716.94|4716.94|4716.94|4716.94|4716.94|4716.94|4716.94|0
1631801240000|2021-09-16 14:07:20|4718.18|4718.18|4718.18|4718.18|4718.18|4718.18|4718.18|4718.18|0
1631801250000|2021-09-16 14:07:30|4714.46|4714.46|4714.46|4714.46|4714.46|4714.46|4714.46|4714.46|0
1631801260000|2021-09-16 14:07:40|4713.22|4713.22|4713.22|4713.22|4713.22|4713.22|4713.22|4713.22|0
1631801290000|2021-09-16 14:08:10|4713.57|4713.57|4713.44|4713.44|4713.57|4713.57|4713.44|4713.44|0
1631801300000|2021-09-16 14:08:20|4715.92|4715.92|4715.92|4715.92|4715.92|4715.92|4715.92|4715.92|0
1631801310000|2021-09-16 14:08:30|4715.79|4715.79|4715.62|4715.62|4715.79|4715.79|4715.62|4715.62|0
1631801320000|2021-09-16 14:08:40|4716.86|4716.86|4716.86|4716.86|4716.86|4716.86|4716.86|4716.86|0
1631801330000|2021-09-16 14:08:50|4716.99|4716.99|4716.99|4716.99|4716.99|4716.99|4716.99|4716.99|0
1631801350000|2021-09-16 14:09:10|4715.75|4715.75|4715.75|4715.75|4715.75|4715.75|4715.75|4715.75|0
1631801380000|2021-09-16 14:09:40|4716.09|4716.09|4715.92|4715.92|4716.09|4716.09|4715.92|4715.92|0
1631801400000|2021-09-16 14:10:00|4716.17|4716.17|4716.17|4716.17|4716.17|4716.17|4716.17|4716.17|0
1631801410000|2021-09-16 14:10:10|4717.41|4717.41|4717.24|4717.24|4717.41|4717.41|4717.24|4717.24|0
1631801450000|2021-09-16 14:10:50|4716|4716|4714.76|4714.76|4717.24|4717.24|4713.52|4713.52|0
1631801480000|2021-09-16 14:11:20|4716|4716|4717.24|4717.24|4717.24|4717.24|4716|4716|0
1631801500000|2021-09-16 14:11:40|4717.41|4717.41|4717.79|4717.79|4717.79|4717.79|4717.41|4717.41|0
1631801580000|2021-09-16 14:13:00|4717.54|4717.54|4717.54|4717.54|4717.54|4717.54|4717.54|4717.54|0
1631801650000|2021-09-16 14:14:10|4717.16|4717.16|4717.16|4717.16|4717.16|4717.16|4717.16|4717.16|0
1631801680000|2021-09-16 14:14:40|4717.03|4717.03|4717.03|4717.03|4717.03|4717.03|4717.03|4717.03|0
1631801690000|2021-09-16 14:14:50|4716.9|4716.9|4716.9|4716.9|4716.9|4716.9|4716.9|4716.9|0
1631801730000|2021-09-16 14:15:30|4716.65|4716.65|4716.65|4716.65|4716.65|4716.65|4716.65|4716.65|0
1631801740000|2021-09-16 14:15:40|4715.41|4715.41|4715.41|4715.41|4715.41|4715.41|4715.41|4715.41|0
1631801760000|2021-09-16 14:16:00|4717.89|4717.89|4717.89|4717.89|4717.89|4717.89|4717.89|4717.89|0
1631801780000|2021-09-16 14:16:20|4716.65|4716.65|4716.65|4716.65|4716.65|4716.65|4716.65|4716.65|0
1631801820000|2021-09-16 14:17:00|4717.89|4717.89|4715.41|4715.41|4717.89|4717.89|4715.41|4715.41|0
1631801840000|2021-09-16 14:17:20|4712.93|4712.93|4715.41|4715.41|4715.41|4715.41|4712.93|4712.93|0
1631801850000|2021-09-16 14:17:30|4716.65|4716.65|4716.65|4716.65|4716.65|4716.65|4716.65|4716.65|0
1631801870000|2021-09-16 14:17:50|4717.89|4717.89|4718.52|4718.52|4718.52|4718.52|4717.89|4717.89|0
1631801880000|2021-09-16 14:18:00|4718.69|4718.69|4720.1|4720.1|4720.1|4720.1|4718.69|4718.69|0
1631801890000|2021-09-16 14:18:10|4721.34|4721.34|4721.34|4721.34|4721.34|4721.34|4721.34|4721.34|0
1631801910000|2021-09-16 14:18:30|4721.22|4721.22|4721.22|4721.22|4721.22|4721.22|4721.22|4721.22|0
1631801930000|2021-09-16 14:18:50|4721.09|4721.09|4721.09|4721.09|4721.09|4721.09|4721.09|4721.09|0
1631801970000|2021-09-16 14:19:30|4723.57|4723.57|4720.96|4720.96|4725.92|4725.92|4719.85|4719.85|0
1631802040000|2021-09-16 14:20:40|4720.71|4720.71|4720.71|4720.71|4720.71|4720.71|4720.71|4720.71|0
1631802060000|2021-09-16 14:21:00|4723.19|4723.19|4723.19|4723.19|4723.19|4723.19|4723.19|4723.19|0
1631802070000|2021-09-16 14:21:10|4723.57|4723.57|4724.93|4724.93|4724.93|4724.93|4723.57|4723.57|0
1631802080000|2021-09-16 14:21:20|4727.41|4727.41|4729.89|4729.89|4729.89|4729.89|4727.41|4727.41|0
1631802100000|2021-09-16 14:21:40|4729.72|4729.72|4729.72|4729.72|4729.72|4729.72|4729.72|4729.72|0
1631802140000|2021-09-16 14:22:20|4728.48|4728.48|4723.52|4723.52|4728.48|4728.48|4723.52|4723.52|0
1631802150000|2021-09-16 14:22:30|4722.28|4722.28|4722.28|4722.28|4722.28|4722.28|4722.28|4722.28|0
1631802190000|2021-09-16 14:23:10|4724.76|4724.76|4727.24|4727.24|4727.24|4727.24|4724.76|4724.76|0
1631802210000|2021-09-16 14:23:30|4726.99|4726.99|4726.99|4726.99|4726.99|4726.99|4726.99|4726.99|0
1631802230000|2021-09-16 14:23:50|4727.24|4727.24|4726.86|4726.86|4727.24|4727.24|4726.86|4726.86|0
1631802240000|2021-09-16 14:24:00|4727.37|4727.37|4727.37|4727.37|4728.61|4728.61|4727.37|4727.37|0
1631802260000|2021-09-16 14:24:20|4726.13|4726.13|4728.61|4728.61|4728.61|4728.61|4726.13|4726.13|0
1631802300000|2021-09-16 14:25:00|4728.99|4728.99|4728.99|4728.99|4728.99|4728.99|4728.99|4728.99|0
1631802310000|2021-09-16 14:25:10|4730.23|4730.23|4730.23|4730.23|4730.23|4730.23|4730.23|4730.23|0
1631802330000|2021-09-16 14:25:30|4730.4|4730.4|4735.35|4735.35|4735.35|4735.35|4730.4|4730.4|0
1631802340000|2021-09-16 14:25:40|4736.59|4736.59|4737.83|4737.83|4737.83|4737.83|4736.59|4736.59|0
1631802350000|2021-09-16 14:25:50|4739.07|4739.07|4739.07|4739.07|4739.07|4739.07|4739.07|4739.07|0
1631802360000|2021-09-16 14:26:00|4737.83|4737.83|4737.83|4737.83|4737.83|4737.83|4737.83|4737.83|0
1631802370000|2021-09-16 14:26:10|4736.59|4736.59|4736.34|4736.34|4736.59|4736.59|4736.34|4736.34|0
1631802380000|2021-09-16 14:26:20|4736.59|4736.59|4736.59|4736.59|4736.59|4736.59|4736.59|4736.59|0
1631802430000|2021-09-16 14:27:10|4736.77|4736.77|4740.48|4740.48|4740.48|4740.48|4736.77|4736.77|0
1631802450000|2021-09-16 14:27:30|4739.24|4739.24|4738|4738|4739.24|4739.24|4738|4738|0
1631802460000|2021-09-16 14:27:40|4740.48|4740.48|4740.48|4740.48|4740.48|4740.48|4740.48|4740.48|0
1631802480000|2021-09-16 14:28:00|4741.72|4741.72|4740.48|4740.48|4741.72|4741.72|4740.48|4740.48|0
1631802500000|2021-09-16 14:28:20|4740.36|4740.36|4740.23|4740.23|4740.36|4740.36|4740.23|4740.23|0
1631802520000|2021-09-16 14:28:40|4741.47|4741.47|4741.34|4741.34|4741.47|4741.47|4741.34|4741.34|0
1631802530000|2021-09-16 14:28:50|4742.58|4742.58|4742.58|4742.58|4742.58|4742.58|4742.58|4742.58|0
1631802540000|2021-09-16 14:29:00|4742.41|4742.41|4742.41|4742.41|4742.41|4742.41|4742.41|4742.41|0
1631802580000|2021-09-16 14:29:40|4742.58|4742.58|4743.95|4743.95|4743.95|4743.95|4742.58|4742.58|0
1631802590000|2021-09-16 14:29:50|4744.2|4744.2|4745.69|4745.69|4745.69|4745.69|4744.2|4744.2|0
1631802600000|2021-09-16 14:30:00|4745.86|4745.86|4745.99|4745.99|4745.99|4745.99|4745.86|4745.86|0
1631802610000|2021-09-16 14:30:10|4744.75|4744.75|4744.75|4744.75|4744.75|4744.75|4744.75|4744.75|0
1631802660000|2021-09-16 14:31:00|4744.5|4744.5|4744.15|4744.15|4744.5|4744.5|4744.15|4744.15|0
1631802670000|2021-09-16 14:31:10|4741.67|4741.67|4739.2|4739.2|4741.67|4741.67|4739.2|4739.2|0
1631802720000|2021-09-16 14:32:00|4739.07|4739.07|4739.07|4739.07|4739.07|4739.07|4739.07|4739.07|0
1631802730000|2021-09-16 14:32:10|4736.59|4736.59|4736.59|4736.59|4737.83|4737.83|4734.11|4734.11|0
1631802740000|2021-09-16 14:32:20|4737.83|4737.83|4737.83|4737.83|4737.83|4737.83|4737.83|4737.83|0
1631802750000|2021-09-16 14:32:30|4739.07|4739.07|4739.07|4739.07|4739.07|4739.07|4739.07|4739.07|0
1631802780000|2021-09-16 14:33:00|4739.32|4739.32|4738.08|4738.08|4739.32|4739.32|4738.08|4738.08|0
1631802810000|2021-09-16 14:33:30|4737.83|4737.83|4737.83|4737.83|4737.83|4737.83|4737.83|4737.83|0
1631802860000|2021-09-16 14:34:20|4739.07|4739.07|4739.07|4739.07|4739.07|4739.07|4739.07|4739.07|0
1631802870000|2021-09-16 14:34:30|4738.94|4738.94|4738.94|4738.94|4738.94|4738.94|4738.94|4738.94|0
1631802900000|2021-09-16 14:35:00|4740.18|4740.18|4740.18|4740.18|4740.18|4740.18|4740.18|4740.18|0
1631802920000|2021-09-16 14:35:20|4741.42|4741.42|4741.42|4741.42|4741.42|4741.42|4741.42|4741.42|0
1631802940000|2021-09-16 14:35:40|4741.67|4741.67|4738.21|4738.21|4741.8|4741.8|4738.21|4738.21|0
1631802970000|2021-09-16 14:36:10|4738.38|4738.38|4738.38|4738.38|4738.38|4738.38|4738.38|4738.38|0
1631802980000|2021-09-16 14:36:20|4735.91|4735.91|4735.91|4735.91|4735.91|4735.91|4735.91|4735.91|0
1631802990000|2021-09-16 14:36:30|4733.43|4733.43|4734.41|4734.41|4734.41|4734.41|4731.93|4731.93|0
1631803000000|2021-09-16 14:36:40|4735.65|4735.65|4735.4|4735.4|4735.65|4735.65|4735.4|4735.4|0
1631803050000|2021-09-16 14:37:30|4734.41|4734.41|4734.41|4734.41|4734.41|4734.41|4734.41|4734.41|0
1631803060000|2021-09-16 14:37:40|4735.65|4735.65|4735.65|4735.65|4735.65|4735.65|4735.65|4735.65|0
1631803070000|2021-09-16 14:37:50|4735.52|4735.52|4735.52|4735.52|4735.52|4735.52|4735.52|4735.52|0
1631803080000|2021-09-16 14:38:00|4736.76|4736.76|4736.76|4736.76|4736.76|4736.76|4736.76|4736.76|0
1631803110000|2021-09-16 14:38:30|4738|4738|4738|4738|4738|4738|4738|4738|0
1631803120000|2021-09-16 14:38:40|4739.24|4739.24|4739.24|4739.24|4739.24|4739.24|4739.24|4739.24|0
1631803160000|2021-09-16 14:39:20|4738.73|4738.73|4738.9|4738.9|4738.9|4738.9|4738.73|4738.73|0
1631803170000|2021-09-16 14:39:30|4739.02|4739.02|4739.02|4739.02|4739.02|4739.02|4739.02|4739.02|0
1631803180000|2021-09-16 14:39:40|4738.9|4738.9|4738.9|4738.9|4738.9|4738.9|4738.9|4738.9|0
1631803210000|2021-09-16 14:40:10|4738.77|4738.77|4738.77|4738.77|4738.77|4738.77|4738.77|4738.77|0
1631803220000|2021-09-16 14:40:20|4740.01|4740.01|4740.01|4740.01|4740.01|4740.01|4740.01|4740.01|0
1631803250000|2021-09-16 14:40:50|4741.25|4741.25|4739.88|4739.88|4741.25|4741.25|4738.64|4738.64|0
1631803260000|2021-09-16 14:41:00|4739.63|4739.63|4739.63|4739.63|4739.63|4739.63|4739.63|4739.63|0
1631803280000|2021-09-16 14:41:20|4740.87|4740.87|4743.35|4743.35|4743.35|4743.35|4740.87|4740.87|0
1631803320000|2021-09-16 14:42:00|4743.22|4743.22|4743.22|4743.22|4743.22|4743.22|4743.22|4743.22|0
1631803340000|2021-09-16 14:42:20|4744.46|4744.46|4745.7|4745.7|4745.7|4745.7|4744.46|4744.46|0
1631803350000|2021-09-16 14:42:30|4746.94|4746.94|4748.18|4748.18|4748.18|4748.18|4746.94|4746.94|0
1631803380000|2021-09-16 14:43:00|4748.3|4748.3|4748.3|4748.3|4748.3|4748.3|4748.3|4748.3|0
1631803390000|2021-09-16 14:43:10|4750.78|4750.78|4750.78|4750.78|4750.78|4750.78|4750.78|4750.78|0
1631803410000|2021-09-16 14:43:30|4750.65|4750.65|4750.65|4750.65|4750.65|4750.65|4750.65|4750.65|0
1631803450000|2021-09-16 14:44:10|4750.53|4750.53|4750.53|4750.53|4750.53|4750.53|4750.53|4750.53|0
1631803490000|2021-09-16 14:44:50|4751.77|4751.77|4751.77|4751.77|4751.77|4751.77|4751.77|4751.77|0
1631803500000|2021-09-16 14:45:00|4754.24|4754.24|4748.18|4748.18|4754.24|4754.24|4745.57|4745.57|0
1631803520000|2021-09-16 14:45:20|4745.7|4745.7|4745.82|4745.82|4745.82|4745.82|4745.7|4745.7|0
1631803560000|2021-09-16 14:46:00|4747.06|4747.06|4747.06|4747.06|4747.06|4747.06|4747.06|4747.06|0
1631803570000|2021-09-16 14:46:10|4745.82|4745.82|4745.82|4745.82|4745.82|4745.82|4745.82|4745.82|0
1631803610000|2021-09-16 14:46:50|4745.95|4745.95|4745.95|4745.95|4745.95|4745.95|4745.95|4745.95|0
1631803620000|2021-09-16 14:47:00|4745.7|4745.7|4745.7|4745.7|4745.7|4745.7|4745.7|4745.7|0
1631803650000|2021-09-16 14:47:30|4746.08|4746.08|4745.95|4745.95|4746.08|4746.08|4745.95|4745.95|0
1631803670000|2021-09-16 14:47:50|4745.82|4745.82|4745.82|4745.82|4745.82|4745.82|4745.82|4745.82|0
1631803680000|2021-09-16 14:48:00|4749.54|4749.54|4745.7|4745.7|4749.54|4749.54|4745.7|4745.7|0
1631803740000|2021-09-16 14:49:00|4745.57|4745.57|4745.57|4745.57|4745.57|4745.57|4745.57|4745.57|0
1631803780000|2021-09-16 14:49:40|4745.44|4745.44|4745.44|4745.44|4745.44|4745.44|4745.44|4745.44|0
1631803800000|2021-09-16 14:50:00|4746.68|4746.68|4746.68|4746.68|4746.68|4746.68|4746.68|4746.68|0
1631803860000|2021-09-16 14:51:00|4746.43|4746.43|4746.43|4746.43|4746.43|4746.43|4746.43|4746.43|0
1631803890000|2021-09-16 14:51:30|4747.67|4747.67|4747.67|4747.67|4747.67|4747.67|4747.67|4747.67|0
1631803920000|2021-09-16 14:52:00|4745.19|4745.19|4745.19|4745.19|4745.19|4745.19|4745.19|4745.19|0
1631803930000|2021-09-16 14:52:10|4747.67|4747.67|4747.79|4747.79|4747.92|4747.92|4747.67|4747.67|0
1631803970000|2021-09-16 14:52:50|4747.67|4747.67|4747.67|4747.67|4747.67|4747.67|4747.67|4747.67|0
1631803980000|2021-09-16 14:53:00|4747.41|4747.41|4747.41|4747.41|4747.41|4747.41|4747.41|4747.41|0
1631804000000|2021-09-16 14:53:20|4747.29|4747.29|4747.29|4747.29|4747.29|4747.29|4747.29|4747.29|0
1631804010000|2021-09-16 14:53:30|4746.05|4746.05|4746.05|4746.05|4746.05|4746.05|4746.05|4746.05|0
1631804020000|2021-09-16 14:53:40|4745.79|4745.79|4745.79|4745.79|4745.79|4745.79|4745.79|4745.79|0
1631804040000|2021-09-16 14:54:00|4745.67|4745.67|4745.67|4745.67|4745.67|4745.67|4745.67|4745.67|0
1631804060000|2021-09-16 14:54:20|4744.43|4744.43|4740.71|4740.71|4744.43|4744.43|4740.71|4740.71|0
1631804070000|2021-09-16 14:54:30|4743.19|4743.19|4743.19|4743.19|4743.19|4743.19|4743.19|4743.19|0
1631804080000|2021-09-16 14:54:40|4744.43|4744.43|4745.67|4745.67|4745.67|4745.67|4744.43|4744.43|0
1631804100000|2021-09-16 14:55:00|4746.91|4746.91|4748.15|4748.15|4748.15|4748.15|4746.91|4746.91|0
1631804110000|2021-09-16 14:55:10|4747.97|4747.97|4747.25|4747.25|4747.97|4747.97|4747.25|4747.25|0
1631804130000|2021-09-16 14:55:30|4748.49|4748.49|4750.97|4750.97|4750.97|4750.97|4748.49|4748.49|0
1631804140000|2021-09-16 14:55:40|4752.21|4752.21|4752.34|4752.34|4752.34|4752.34|4752.21|4752.21|0
1631804150000|2021-09-16 14:55:50|4751.1|4751.1|4751.1|4751.1|4751.1|4751.1|4751.1|4751.1|0
1631804160000|2021-09-16 14:56:00|4749.86|4749.86|4749.86|4749.86|4749.86|4749.86|4746.14|4746.14|0
1631804180000|2021-09-16 14:56:20|4749.73|4749.73|4749.73|4749.73|4749.73|4749.73|4749.73|4749.73|0
1631804190000|2021-09-16 14:56:30|4749.61|4749.61|4749.61|4749.61|4749.61|4749.61|4749.61|4749.61|0
1631804200000|2021-09-16 14:56:40|4747.13|4747.13|4747.13|4747.13|4747.13|4747.13|4747.13|4747.13|0
1631804220000|2021-09-16 14:57:00|4745.89|4745.89|4745.89|4745.89|4745.89|4745.89|4745.89|4745.89|0
1631804230000|2021-09-16 14:57:10|4745.63|4745.63|4745.63|4745.63|4745.63|4745.63|4745.63|4745.63|0
1631804250000|2021-09-16 14:57:30|4745.76|4745.76|4745.76|4745.76|4745.76|4745.76|4745.76|4745.76|0
1631804270000|2021-09-16 14:57:50|4745.63|4745.63|4746.87|4746.87|4746.87|4746.87|4745.63|4745.63|0
1631804320000|2021-09-16 14:58:40|4748.11|4748.11|4745.63|4745.63|4748.11|4748.11|4745.63|4745.63|0
1631804330000|2021-09-16 14:58:50|4744.39|4744.39|4743.41|4743.41|4744.65|4744.65|4743.41|4743.41|0
1631804360000|2021-09-16 14:59:20|4740.93|4740.93|4742.17|4742.17|4742.17|4742.17|4740.93|4740.93|0
1631804390000|2021-09-16 14:59:50|4743.41|4743.41|4743.33|4743.33|4743.58|4743.58|4743.33|4743.33|0
1631804400000|2021-09-16 15:00:00|4742.09|4742.09|4741.83|4741.83|4742.09|4742.09|4741.83|4741.83|0
1631804420000|2021-09-16 15:00:20|4741.71|4741.71|4741.58|4741.58|4741.71|4741.71|4741.58|4741.58|0
1631804430000|2021-09-16 15:00:30|4741.96|4741.96|4741.96|4741.96|4741.96|4741.96|4741.83|4741.83|0
1631804520000|2021-09-16 15:02:00|4740.72|4740.72|4738.11|4738.11|4740.72|4740.72|4738.11|4738.11|0
1631804570000|2021-09-16 15:02:50|4739.35|4739.35|4740.85|4740.85|4740.85|4740.85|4739.35|4739.35|0
1631804650000|2021-09-16 15:04:10|4739.61|4739.61|4740.85|4740.85|4740.85|4740.85|4739.61|4739.61|0
1631804660000|2021-09-16 15:04:20|4740.97|4740.97|4740.97|4740.97|4740.97|4740.97|4740.97|4740.97|0
1631804680000|2021-09-16 15:04:40|4741.36|4741.36|4741.36|4741.36|4741.36|4741.36|4741.36|4741.36|0
1631804690000|2021-09-16 15:04:50|4740.12|4740.12|4740.12|4740.12|4740.12|4740.12|4740.12|4740.12|0
1631804710000|2021-09-16 15:05:10|4738.88|4738.88|4738.88|4738.88|4738.88|4738.88|4738.88|4738.88|0
1631804740000|2021-09-16 15:05:40|4739.13|4739.13|4739.38|4739.38|4739.38|4739.38|4739.13|4739.13|0
1631804830000|2021-09-16 15:07:10|4740.62|4740.62|4740.62|4740.62|4740.62|4740.62|4740.62|4740.62|0
1631804840000|2021-09-16 15:07:20|4739.38|4739.38|4739.38|4739.38|4739.38|4739.38|4739.38|4739.38|0
1631804850000|2021-09-16 15:07:30|4739.13|4739.13|4739.13|4739.13|4739.13|4739.13|4739.13|4739.13|0
1631804870000|2021-09-16 15:07:50|4737.89|4737.89|4736.65|4736.65|4737.89|4737.89|4736.65|4736.65|0
1631804890000|2021-09-16 15:08:10|4737.89|4737.89|4737.89|4737.89|4737.89|4737.89|4737.89|4737.89|0
1631804910000|2021-09-16 15:08:30|4737.76|4737.76|4737.76|4737.76|4737.76|4737.76|4737.76|4737.76|0
1631804920000|2021-09-16 15:08:40|4736.53|4736.53|4735.29|4735.29|4736.53|4736.53|4734.05|4734.05|0
1631804930000|2021-09-16 15:08:50|4736.53|4736.53|4737.76|4737.76|4737.76|4737.76|4736.53|4736.53|0
1631804940000|2021-09-16 15:09:00|4734.05|4734.05|4735.29|4735.29|4735.29|4735.29|4734.05|4734.05|0
1631804980000|2021-09-16 15:09:40|4735.41|4735.41|4735.29|4735.29|4735.41|4735.41|4735.29|4735.29|0
1631805010000|2021-09-16 15:10:10|4738.02|4738.02|4738.02|4738.02|4738.02|4738.02|4738.02|4738.02|0
1631805050000|2021-09-16 15:10:50|4736.78|4736.78|4736.78|4736.78|4736.78|4736.78|4736.78|4736.78|0
1631805060000|2021-09-16 15:11:00|4735.54|4735.54|4735.54|4735.54|4735.54|4735.54|4735.54|4735.54|0
1631805090000|2021-09-16 15:11:30|4736.78|4736.78|4735.54|4735.54|4736.78|4736.78|4735.41|4735.41|0
1631805130000|2021-09-16 15:12:10|4736.78|4736.78|4737.03|4737.03|4737.03|4737.03|4736.78|4736.78|0
1631805140000|2021-09-16 15:12:20|4737.16|4737.16|4737.03|4737.03|4737.16|4737.16|4737.03|4737.03|0
1631805180000|2021-09-16 15:13:00|4738.27|4738.27|4738.27|4738.27|4738.27|4738.27|4738.27|4738.27|0
1631805200000|2021-09-16 15:13:20|4738.4|4738.4|4738.4|4738.4|4738.4|4738.4|4738.4|4738.4|0
1631805270000|2021-09-16 15:14:30|4738.27|4738.27|4738.27|4738.27|4738.27|4738.27|4738.27|4738.27|0
1631805280000|2021-09-16 15:14:40|4739.51|4739.51|4737.03|4737.03|4739.51|4739.51|4737.03|4737.03|0
1631805300000|2021-09-16 15:15:00|4737.16|4737.16|4737.16|4737.16|4737.16|4737.16|4737.16|4737.16|0
1631805360000|2021-09-16 15:16:00|4737.03|4737.03|4737.16|4737.16|4737.16|4737.16|4737.03|4737.03|0
1631805370000|2021-09-16 15:16:10|4737.03|4737.03|4737.03|4737.03|4737.03|4737.03|4737.03|4737.03|0
1631805400000|2021-09-16 15:16:40|4738.27|4738.27|4736.65|4736.65|4738.27|4738.27|4736.65|4736.65|0
1631805410000|2021-09-16 15:16:50|4735.41|4735.41|4735.41|4735.41|4735.41|4735.41|4735.41|4735.41|0
1631805420000|2021-09-16 15:17:00|4735.24|4735.24|4735.24|4735.24|4735.24|4735.24|4735.24|4735.24|0
1631805450000|2021-09-16 15:17:30|4736.48|4736.48|4736.48|4736.48|4736.48|4736.48|4736.48|4736.48|0
1631805460000|2021-09-16 15:17:40|4736.36|4736.36|4736.36|4736.36|4736.36|4736.36|4736.36|4736.36|0
1631805470000|2021-09-16 15:17:50|4736.48|4736.48|4734|4734|4736.48|4736.48|4734|4734|0
1631805480000|2021-09-16 15:18:00|4733.88|4733.88|4733.62|4733.62|4733.88|4733.88|4733.62|4733.62|0
1631805520000|2021-09-16 15:18:40|4734.86|4734.86|4734.86|4734.86|4734.86|4734.86|4734.86|4734.86|0
1631805600000|2021-09-16 15:20:00|4735.12|4735.12|4735.12|4735.12|4735.12|4735.12|4735.12|4735.12|0
1631805610000|2021-09-16 15:20:10|4735.24|4735.24|4734.99|4734.99|4735.24|4735.24|4734.99|4734.99|0
1631805620000|2021-09-16 15:20:20|4737.47|4737.47|4738.71|4738.71|4738.71|4738.71|4737.47|4737.47|0
1631805650000|2021-09-16 15:20:50|4741.19|4741.19|4743.66|4743.66|4743.66|4743.66|4741.19|4741.19|0
1631805660000|2021-09-16 15:21:00|4743.79|4743.79|4742.68|4742.68|4743.92|4743.92|4742.68|4742.68|0
1631805670000|2021-09-16 15:21:10|4741.44|4741.44|4741.44|4741.44|4741.44|4741.44|4740.2|4740.2|0
1631805680000|2021-09-16 15:21:20|4738.96|4738.96|4741.31|4741.31|4741.44|4741.44|4738.96|4738.96|0
1631805690000|2021-09-16 15:21:30|4740.07|4740.07|4740.07|4740.07|4740.07|4740.07|4740.07|4740.07|0
1631805700000|2021-09-16 15:21:40|4741.31|4741.31|4741.31|4741.31|4741.31|4741.31|4741.31|4741.31|0
1631805710000|2021-09-16 15:21:50|4740.07|4740.07|4740.07|4740.07|4740.07|4740.07|4740.07|4740.07|0
1631805730000|2021-09-16 15:22:10|4740.2|4740.2|4740.2|4740.2|4740.2|4740.2|4740.2|4740.2|0
1631805750000|2021-09-16 15:22:30|4738.96|4738.96|4738.96|4738.96|4738.96|4738.96|4738.96|4738.96|0
1631805780000|2021-09-16 15:23:00|4737.72|4737.72|4737.47|4737.47|4737.72|4737.72|4737.47|4737.47|0
1631805820000|2021-09-16 15:23:40|4736.23|4736.23|4736.23|4736.23|4736.23|4736.23|4736.23|4736.23|0
1631805840000|2021-09-16 15:24:00|4736.36|4736.36|4736.18|4736.18|4736.36|4736.36|4736.18|4736.18|0
1631805850000|2021-09-16 15:24:10|4735.93|4735.93|4736.06|4736.06|4736.06|4736.06|4735.93|4735.93|0
1631805860000|2021-09-16 15:24:20|4734.82|4734.82|4736.06|4736.06|4736.06|4736.06|4734.82|4734.82|0
1631805880000|2021-09-16 15:24:40|4736.31|4736.31|4736.31|4736.31|4736.31|4736.31|4736.31|4736.31|0
1631805910000|2021-09-16 15:25:10|4735.97|4735.97|4736.1|4736.1|4737.34|4737.34|4735.97|4735.97|0
1631805930000|2021-09-16 15:25:30|4736.27|4736.27|4736.27|4736.27|4736.27|4736.27|4736.27|4736.27|0
1631805950000|2021-09-16 15:25:50|4736.02|4736.02|4736.14|4736.14|4736.14|4736.14|4736.02|4736.02|0
1631806000000|2021-09-16 15:26:40|4736.27|4736.27|4736.14|4736.14|4736.27|4736.27|4736.14|4736.14|0
1631806030000|2021-09-16 15:27:10|4736.27|4736.27|4736.27|4736.27|4736.27|4736.27|4736.27|4736.27|0
1631806040000|2021-09-16 15:27:20|4736.14|4736.14|4736.14|4736.14|4736.14|4736.14|4736.14|4736.14|0
1631806060000|2021-09-16 15:27:40|4737.38|4737.38|4737.38|4737.38|4737.38|4737.38|4737.38|4737.38|0
1631806070000|2021-09-16 15:27:50|4738.62|4738.62|4738.45|4738.45|4738.62|4738.62|4738.45|4738.45|0
1631806080000|2021-09-16 15:28:00|4738.32|4738.32|4738.32|4738.32|4738.32|4738.32|4738.32|4738.32|0
1631806090000|2021-09-16 15:28:10|4737.08|4737.08|4734.73|4734.73|4737.08|4737.08|4733.36|4733.36|0
1631806100000|2021-09-16 15:28:20|4733.49|4733.49|4733.49|4733.49|4733.49|4733.49|4733.49|4733.49|0
1631806120000|2021-09-16 15:28:40|4733.62|4733.62|4732.38|4732.38|4733.62|4733.62|4732.38|4732.38|0
1631806140000|2021-09-16 15:29:00|4732.51|4732.51|4730.03|4730.03|4732.51|4732.51|4730.03|4730.03|0
1631806150000|2021-09-16 15:29:10|4730.28|4730.28|4730.03|4730.03|4730.41|4730.41|4730.03|4730.03|0
1631806160000|2021-09-16 15:29:20|4731.27|4731.27|4733.75|4733.75|4733.75|4733.75|4731.27|4731.27|0
1631806170000|2021-09-16 15:29:30|4733.57|4733.57|4732.21|4732.21|4733.57|4733.57|4732.21|4732.21|0
1631806180000|2021-09-16 15:29:40|4732.55|4732.55|4735.15|4735.15|4735.15|4735.15|4732.55|4732.55|0
1631806190000|2021-09-16 15:29:50|4735.03|4735.03|4734.13|4734.13|4736.27|4736.27|4733.79|4733.79|0
1631862900000|2021-09-17 07:15:00|4750.65|4750.65|4750.65|4750.65|4750.78|4750.78|4750.65|4750.65|0
1631862920000|2021-09-17 07:15:20|4750.52|4750.52|4750.52|4750.52|4750.52|4750.52|4750.52|4750.52|0
1631862930000|2021-09-17 07:15:30|4753|4753|4753|4753|4753|4753|4753|4753|0
1631862940000|2021-09-17 07:15:40|4753.26|4753.26|4753.38|4753.38|4753.38|4753.38|4753.26|4753.26|0
1631862950000|2021-09-17 07:15:50|4753.13|4753.13|4753.13|4753.13|4754.37|4754.37|4753.13|4753.13|0
1631862970000|2021-09-17 07:16:10|4754.37|4754.37|4754.24|4754.24|4754.37|4754.37|4754.24|4754.24|0
1631863010000|2021-09-17 07:16:50|4753|4753|4747.7|4747.7|4753|4753|4747.7|4747.7|0
1631863020000|2021-09-17 07:17:00|4748.94|4748.94|4752.66|4752.66|4752.66|4752.66|4748.94|4748.94|0
1631863030000|2021-09-17 07:17:10|4750.18|4750.18|4750.18|4750.18|4750.18|4750.18|4750.18|4750.18|0
1631863040000|2021-09-17 07:17:20|4749.68|4749.68|4749.42|4749.42|4749.68|4749.68|4749.42|4749.42|0
1631863050000|2021-09-17 07:17:30|4749.68|4749.68|4749.68|4749.68|4749.68|4749.68|4749.68|4749.68|0
1631863060000|2021-09-17 07:17:40|4750.91|4750.91|4750.91|4750.91|4750.91|4750.91|4749.68|4749.68|0
1631863090000|2021-09-17 07:18:10|4749.42|4749.42|4748.18|4748.18|4749.42|4749.42|4748.18|4748.18|0
1631863100000|2021-09-17 07:18:20|4743.23|4743.23|4745.7|4745.7|4745.7|4745.7|4743.23|4743.23|0
1631863110000|2021-09-17 07:18:30|4746.94|4746.94|4746.82|4746.82|4748.06|4748.06|4746.82|4746.82|0
1631863120000|2021-09-17 07:18:40|4745.58|4745.58|4746.82|4746.82|4746.82|4746.82|4745.58|4745.58|0
1631863130000|2021-09-17 07:18:50|4744.34|4744.34|4744.34|4744.34|4744.34|4744.34|4744.34|4744.34|0
1631863140000|2021-09-17 07:19:00|4745.58|4745.58|4745.58|4745.58|4745.58|4745.58|4745.58|4745.58|0
1631863160000|2021-09-17 07:19:20|4745.32|4745.32|4745.07|4745.07|4745.32|4745.32|4745.07|4745.07|0
1631863170000|2021-09-17 07:19:30|4746.31|4746.31|4743.83|4743.83|4746.31|4746.31|4743.83|4743.83|0
1631863180000|2021-09-17 07:19:40|4744.08|4744.08|4743.7|4743.7|4744.08|4744.08|4743.7|4743.7|0
1631863190000|2021-09-17 07:19:50|4745.07|4745.07|4745.07|4745.07|4745.07|4745.07|4745.07|4745.07|0
1631863210000|2021-09-17 07:20:10|4744.94|4744.94|4744.94|4744.94|4744.94|4744.94|4744.94|4744.94|0
1631863230000|2021-09-17 07:20:30|4743.7|4743.7|4743.7|4743.7|4743.7|4743.7|4743.7|4743.7|0
1631863250000|2021-09-17 07:20:50|4741.22|4741.22|4741.22|4741.22|4741.22|4741.22|4741.22|4741.22|0
1631863270000|2021-09-17 07:21:10|4738.75|4738.75|4739.99|4739.99|4739.99|4739.99|4738.75|4738.75|0
1631863280000|2021-09-17 07:21:20|4738.75|4738.75|4736.65|4736.65|4738.75|4738.75|4736.65|4736.65|0
1631863290000|2021-09-17 07:21:30|4731.69|4731.69|4735.92|4735.92|4735.92|4735.92|4731.69|4731.69|0
1631863310000|2021-09-17 07:21:50|4734.68|4734.68|4734.68|4734.68|4734.68|4734.68|4734.68|4734.68|0
1631863320000|2021-09-17 07:22:00|4735.06|4735.06|4735.06|4735.06|4735.06|4735.06|4735.06|4735.06|0
1631863340000|2021-09-17 07:22:20|4731.34|4731.34|4728.86|4728.86|4731.34|4731.34|4728.86|4728.86|0
1631863350000|2021-09-17 07:22:30|4728.48|4728.48|4728.48|4728.48|4728.48|4728.48|4728.48|4728.48|0
1631863370000|2021-09-17 07:22:50|4727.24|4727.24|4726|4726|4727.24|4727.24|4726|4726|0
1631863390000|2021-09-17 07:23:10|4726.39|4726.39|4726.26|4726.26|4726.39|4726.39|4726.26|4726.26|0
1631863400000|2021-09-17 07:23:20|4725.02|4725.02|4725.02|4725.02|4725.02|4725.02|4725.02|4725.02|0
1631863410000|2021-09-17 07:23:30|4722.54|4722.54|4721.3|4721.3|4722.54|4722.54|4721.3|4721.3|0
1631863420000|2021-09-17 07:23:40|4718.82|4718.82|4718.82|4718.82|4718.82|4718.82|4718.82|4718.82|0
1631863430000|2021-09-17 07:23:50|4718.57|4718.57|4723.53|4723.53|4723.53|4723.53|4718.57|4718.57|0
1631863450000|2021-09-17 07:24:10|4723.78|4723.78|4723.78|4723.78|4723.78|4723.78|4723.78|4723.78|0
1631863460000|2021-09-17 07:24:20|4722.54|4722.54|4721.3|4721.3|4722.54|4722.54|4721.3|4721.3|0
1631863480000|2021-09-17 07:24:40|4721.05|4721.05|4721.05|4721.05|4721.05|4721.05|4721.05|4721.05|0
1631863490000|2021-09-17 07:24:50|4718.57|4718.57|4718.57|4718.57|4718.57|4718.57|4718.57|4718.57|0
1631863510000|2021-09-17 07:25:10|4721.05|4721.05|4719.81|4719.81|4721.05|4721.05|4719.81|4719.81|0
1631863520000|2021-09-17 07:25:20|4721.05|4721.05|4725.15|4725.15|4725.15|4725.15|4721.05|4721.05|0
1631863540000|2021-09-17 07:25:40|4725.4|4725.4|4725.27|4725.27|4725.4|4725.4|4725.27|4725.27|0
1631863550000|2021-09-17 07:25:50|4722.79|4722.79|4725.02|4725.02|4725.27|4725.27|4722.79|4722.79|0
1631863560000|2021-09-17 07:26:00|4724.89|4724.89|4724.64|4724.64|4724.89|4724.89|4724.64|4724.64|0
1631863570000|2021-09-17 07:26:10|4723.4|4723.4|4720.92|4720.92|4723.4|4723.4|4720.92|4720.92|0
1631863590000|2021-09-17 07:26:30|4717.2|4717.2|4717.2|4717.2|4717.2|4717.2|4717.2|4717.2|0
1631863600000|2021-09-17 07:26:40|4714.72|4714.72|4714.72|4714.72|4714.72|4714.72|4714.72|4714.72|0
1631863620000|2021-09-17 07:27:00|4714.22|4714.22|4714.22|4714.22|4714.22|4714.22|4714.22|4714.22|0
1631863650000|2021-09-17 07:27:30|4716.7|4716.7|4716.7|4716.7|4716.7|4716.7|4716.7|4716.7|0
1631863670000|2021-09-17 07:27:50|4715.46|4715.46|4715.46|4715.46|4715.46|4715.46|4715.46|4715.46|0
1631863710000|2021-09-17 07:28:30|4715.71|4715.71|4715.71|4715.71|4715.71|4715.71|4715.71|4715.71|0
1631863730000|2021-09-17 07:28:50|4716.95|4716.95|4718.19|4718.19|4718.19|4718.19|4716.95|4716.95|0
1631863740000|2021-09-17 07:29:00|4721.91|4721.91|4726.86|4726.86|4726.86|4726.86|4721.91|4721.91|0
1631863750000|2021-09-17 07:29:10|4725.62|4725.62|4725.62|4725.62|4725.62|4725.62|4725.62|4725.62|0
1631863760000|2021-09-17 07:29:20|4723.14|4723.14|4723.14|4723.14|4723.14|4723.14|4723.14|4723.14|0
1631863780000|2021-09-17 07:29:40|4723.53|4723.53|4723.53|4723.53|4723.53|4723.53|4723.53|4723.53|0
1631863800000|2021-09-17 07:30:00|4723.14|4723.14|4723.27|4723.27|4723.27|4723.27|4723.14|4723.14|0
1631863830000|2021-09-17 07:30:30|4724.51|4724.51|4726.99|4726.99|4726.99|4726.99|4724.51|4724.51|0
1631863840000|2021-09-17 07:30:40|4725.75|4725.75|4725.62|4725.62|4725.75|4725.75|4725.5|4725.5|0
1631863850000|2021-09-17 07:30:50|4724.38|4724.38|4724.38|4724.38|4724.38|4724.38|4724.38|4724.38|0
1631863860000|2021-09-17 07:31:00|4720.67|4720.67|4718.19|4718.19|4720.67|4720.67|4718.19|4718.19|0
1631863890000|2021-09-17 07:31:30|4719.43|4719.43|4718.19|4718.19|4719.43|4719.43|4718.19|4718.19|0
1631863920000|2021-09-17 07:32:00|4718.06|4718.06|4718.06|4718.06|4718.06|4718.06|4718.06|4718.06|0
1631863930000|2021-09-17 07:32:10|4718.44|4718.44|4718.44|4718.44|4718.44|4718.44|4718.44|4718.44|0
1631863960000|2021-09-17 07:32:40|4718.7|4718.7|4721.17|4721.17|4721.17|4721.17|4718.7|4718.7|0
1631863970000|2021-09-17 07:32:50|4721.43|4721.43|4721.94|4721.94|4721.94|4721.94|4721.43|4721.43|0
1631863980000|2021-09-17 07:33:00|4721.68|4721.68|4721.43|4721.43|4721.68|4721.68|4721.43|4721.43|0
1631864010000|2021-09-17 07:33:30|4720.19|4720.19|4720.19|4720.19|4720.19|4720.19|4720.19|4720.19|0
1631864030000|2021-09-17 07:33:50|4717.71|4717.71|4713.99|4713.99|4717.71|4717.71|4713.99|4713.99|0
1631864040000|2021-09-17 07:34:00|4712.75|4712.75|4712.75|4712.75|4712.75|4712.75|4712.75|4712.75|0
1631864060000|2021-09-17 07:34:20|4710.28|4710.28|4709.04|4709.04|4710.28|4710.28|4709.04|4709.04|0
1631864070000|2021-09-17 07:34:30|4707.8|4707.8|4706.56|4706.56|4707.8|4707.8|4706.56|4706.56|0
1631864100000|2021-09-17 07:35:00|4704.08|4704.08|4704.08|4704.08|4704.08|4704.08|4704.08|4704.08|0
1631864110000|2021-09-17 07:35:10|4702.84|4702.84|4703.83|4703.83|4704.08|4704.08|4702.84|4702.84|0
1631864140000|2021-09-17 07:35:40|4704.17|4704.17|4704.04|4704.04|4704.17|4704.17|4704.04|4704.04|0
1631864160000|2021-09-17 07:36:00|4705.28|4705.28|4702.8|4702.8|4705.28|4705.28|4702.8|4702.8|0
1631864200000|2021-09-17 07:36:40|4699.08|4699.08|4697.84|4697.84|4699.08|4699.08|4697.84|4697.84|0
1631864220000|2021-09-17 07:37:00|4697.08|4697.08|4697.08|4697.08|4697.08|4697.08|4697.08|4697.08|0
1631864240000|2021-09-17 07:37:20|4694.6|4694.6|4694.6|4694.6|4694.6|4694.6|4694.6|4694.6|0
1631864250000|2021-09-17 07:37:30|4692.12|4692.12|4692.3|4692.3|4692.3|4692.3|4692.12|4692.12|0
1631864270000|2021-09-17 07:37:50|4694.78|4694.78|4694.78|4694.78|4694.78|4694.78|4694.78|4694.78|0
1631864290000|2021-09-17 07:38:10|4696.01|4696.01|4696.01|4696.01|4696.01|4696.01|4696.01|4696.01|0
1631864340000|2021-09-17 07:39:00|4696.27|4696.27|4696.27|4696.27|4696.27|4696.27|4696.27|4696.27|0
1631864350000|2021-09-17 07:39:10|4699.99|4699.99|4699.99|4699.99|4699.99|4699.99|4699.99|4699.99|0
1631864410000|2021-09-17 07:40:10|4696.27|4696.27|4696.27|4696.27|4696.27|4696.27|4696.27|4696.27|0
1631864420000|2021-09-17 07:40:20|4697.51|4697.51|4697.51|4697.51|4697.51|4697.51|4697.51|4697.51|0
1631864470000|2021-09-17 07:41:10|4696.27|4696.27|4696.27|4696.27|4696.27|4696.27|4696.27|4696.27|0
1631864490000|2021-09-17 07:41:30|4693.79|4693.79|4693.79|4693.79|4693.79|4693.79|4693.79|4693.79|0
1631864510000|2021-09-17 07:41:50|4695.03|4695.03|4696.27|4696.27|4696.27|4696.27|4695.03|4695.03|0
1631864520000|2021-09-17 07:42:00|4695.89|4695.89|4697.13|4697.13|4697.13|4697.13|4695.89|4695.89|0
1631864570000|2021-09-17 07:42:50|4696.87|4696.87|4699.35|4699.35|4699.35|4699.35|4696.87|4696.87|0
1631864580000|2021-09-17 07:43:00|4698.11|4698.11|4695.63|4695.63|4698.11|4698.11|4695.63|4695.63|0
1631864620000|2021-09-17 07:43:40|4695|4695|4695|4695|4695|4695|4694.87|4694.87|0
1631864630000|2021-09-17 07:43:50|4692.52|4692.52|4692.52|4692.52|4692.52|4692.52|4692.52|4692.52|0
1631864640000|2021-09-17 07:44:00|4695|4695|4694.48|4694.48|4695|4695|4694.48|4694.48|0
1631864650000|2021-09-17 07:44:10|4694.31|4694.31|4694.14|4694.14|4694.31|4694.31|4694.14|4694.14|0
1631864700000|2021-09-17 07:45:00|4691.66|4691.66|4690.42|4690.42|4691.66|4691.66|4690.42|4690.42|0
1631864710000|2021-09-17 07:45:10|4687.82|4687.82|4689.06|4689.06|4689.06|4689.06|4687.82|4687.82|0
1631864720000|2021-09-17 07:45:20|4688.8|4688.8|4689.14|4689.14|4690.04|4690.04|4688.8|4688.8|0
1631864740000|2021-09-17 07:45:40|4694.1|4694.1|4694.1|4694.1|4694.1|4694.1|4694.1|4694.1|0
1631864750000|2021-09-17 07:45:50|4693.97|4693.97|4695.21|4695.21|4696.45|4696.45|4693.97|4693.97|0
1631864760000|2021-09-17 07:46:00|4698.93|4698.93|4698.93|4698.93|4698.93|4698.93|4698.93|4698.93|0
1631864770000|2021-09-17 07:46:10|4696.45|4696.45|4696.45|4696.45|4696.45|4696.45|4696.45|4696.45|0
1631864790000|2021-09-17 07:46:30|4693.97|4693.97|4693.97|4693.97|4693.97|4693.97|4693.97|4693.97|0
1631864820000|2021-09-17 07:47:00|4694.1|4694.1|4694.1|4694.1|4694.1|4694.1|4694.1|4694.1|0
1631864840000|2021-09-17 07:47:20|4694.23|4694.23|4694.35|4694.35|4694.35|4694.35|4694.23|4694.23|0
1631864900000|2021-09-17 07:48:20|4695.59|4695.59|4695.59|4695.59|4695.59|4695.59|4695.59|4695.59|0
1631864910000|2021-09-17 07:48:30|4693.11|4693.11|4694.35|4694.35|4694.35|4694.35|4693.11|4693.11|0
1631864920000|2021-09-17 07:48:40|4690.64|4690.64|4690.64|4690.64|4690.64|4690.64|4690.64|4690.64|0
1631864940000|2021-09-17 07:49:00|4691.87|4691.87|4691.87|4691.87|4691.87|4691.87|4691.87|4691.87|0
1631865000000|2021-09-17 07:50:00|4693.11|4693.11|4694.35|4694.35|4694.35|4694.35|4693.11|4693.11|0
1631865010000|2021-09-17 07:50:10|4691.87|4691.87|4691.87|4691.87|4691.87|4691.87|4691.87|4691.87|0
1631865040000|2021-09-17 07:50:40|4693.11|4693.11|4696.83|4696.83|4696.83|4696.83|4693.11|4693.11|0
1631865050000|2021-09-17 07:50:50|4694.35|4694.35|4693.11|4693.11|4694.35|4694.35|4693.11|4693.11|0
1631865060000|2021-09-17 07:51:00|4695.59|4695.59|4694.35|4694.35|4695.59|4695.59|4694.35|4694.35|0
1631865070000|2021-09-17 07:51:10|4695.59|4695.59|4695.59|4695.59|4695.59|4695.59|4695.59|4695.59|0
1631865100000|2021-09-17 07:51:40|4695.97|4695.97|4695.97|4695.97|4695.97|4695.97|4695.97|4695.97|0
1631865130000|2021-09-17 07:52:10|4697.21|4697.21|4697.21|4697.21|4697.21|4697.21|4697.21|4697.21|0
1631865150000|2021-09-17 07:52:30|4698.45|4698.45|4698.45|4698.45|4698.45|4698.45|4698.45|4698.45|0
1631865160000|2021-09-17 07:52:40|4698.71|4698.71|4698.71|4698.71|4698.71|4698.71|4698.71|4698.71|0
1631865170000|2021-09-17 07:52:50|4699.94|4699.94|4701.18|4701.18|4702.42|4702.42|4699.94|4699.94|0
1631865180000|2021-09-17 07:53:00|4702.42|4702.42|4702.42|4702.42|4702.42|4702.42|4702.42|4702.42|0
1631865200000|2021-09-17 07:53:20|4703.66|4703.66|4703.32|4703.32|4703.66|4703.66|4703.32|4703.32|0
1631865220000|2021-09-17 07:53:40|4705.8|4705.8|4702.08|4702.08|4705.8|4705.8|4702.08|4702.08|0
1631865240000|2021-09-17 07:54:00|4700.84|4700.84|4700.84|4700.84|4700.84|4700.84|4700.84|4700.84|0
1631865250000|2021-09-17 07:54:10|4697.12|4697.12|4693.4|4693.4|4697.12|4697.12|4693.4|4693.4|0
1631865270000|2021-09-17 07:54:30|4693.66|4693.66|4694.9|4694.9|4694.9|4694.9|4693.66|4693.66|0
1631865320000|2021-09-17 07:55:20|4694.64|4694.64|4694.52|4694.52|4694.64|4694.64|4694.52|4694.52|0
1631865330000|2021-09-17 07:55:30|4693.28|4693.28|4693.02|4693.02|4693.28|4693.28|4693.02|4693.02|0
1631865360000|2021-09-17 07:56:00|4691.78|4691.78|4693.02|4693.02|4693.02|4693.02|4691.78|4691.78|0
1631865370000|2021-09-17 07:56:10|4693.79|4693.79|4693.4|4693.4|4693.79|4693.79|4693.4|4693.4|0
1631865400000|2021-09-17 07:56:40|4693.66|4693.66|4693.66|4693.66|4693.66|4693.66|4693.66|4693.66|0
1631865420000|2021-09-17 07:57:00|4693.83|4693.83|4694|4694|4694|4694|4693.83|4693.83|0
1631865430000|2021-09-17 07:57:10|4694.34|4694.34|4694.85|4694.85|4694.85|4694.85|4694.34|4694.34|0
1631865480000|2021-09-17 07:58:00|4693.61|4693.61|4696.09|4696.09|4696.09|4696.09|4693.61|4693.61|0
1631865500000|2021-09-17 07:58:20|4696.47|4696.47|4696.34|4696.34|4696.47|4696.47|4696.34|4696.34|0
1631865530000|2021-09-17 07:58:50|4693.86|4693.86|4693.86|4693.86|4693.86|4693.86|4693.86|4693.86|0
1631865540000|2021-09-17 07:59:00|4693.61|4693.61|4693.61|4693.61|4693.61|4693.61|4693.61|4693.61|0
1631865600000|2021-09-17 08:00:00|4694.85|4694.85|4693.61|4693.61|4694.85|4694.85|4693.61|4693.61|0
1631865610000|2021-09-17 08:00:10|4692.37|4692.37|4692.37|4692.37|4692.37|4692.37|4692.37|4692.37|0
1631865630000|2021-09-17 08:00:30|4692.2|4692.2|4692.2|4692.2|4692.2|4692.2|4692.2|4692.2|0
1631865640000|2021-09-17 08:00:40|4695.92|4695.92|4695.92|4695.92|4695.92|4695.92|4695.92|4695.92|0
1631865650000|2021-09-17 08:00:50|4696.04|4696.04|4696.3|4696.3|4696.3|4696.3|4696.04|4696.04|0
1631865660000|2021-09-17 08:01:00|4696.04|4696.04|4696.17|4696.17|4696.17|4696.17|4696.04|4696.04|0
1631865670000|2021-09-17 08:01:10|4695.92|4695.92|4695.92|4695.92|4695.92|4695.92|4695.92|4695.92|0
1631865680000|2021-09-17 08:01:20|4694.68|4694.68|4695.02|4695.02|4695.02|4695.02|4694.68|4694.68|0
1631865720000|2021-09-17 08:02:00|4695.14|4695.14|4695.14|4695.14|4695.14|4695.14|4695.14|4695.14|0
1631865750000|2021-09-17 08:02:30|4695.4|4695.4|4695.27|4695.27|4695.4|4695.4|4695.27|4695.27|0
1631865790000|2021-09-17 08:03:10|4694.03|4694.03|4694.03|4694.03|4694.03|4694.03|4694.03|4694.03|0
1631865800000|2021-09-17 08:03:20|4694.37|4694.37|4694.37|4694.37|4694.37|4694.37|4694.37|4694.37|0
1631865860000|2021-09-17 08:04:20|4694.75|4694.75|4694.75|4694.75|4694.75|4694.75|4694.75|4694.75|0
1631865900000|2021-09-17 08:05:00|4697.23|4697.23|4694.75|4694.75|4697.23|4697.23|4694.75|4694.75|0
1631865910000|2021-09-17 08:05:10|4693.51|4693.51|4693.51|4693.51|4693.51|4693.51|4693.51|4693.51|0
1631865920000|2021-09-17 08:05:20|4693.77|4693.77|4693.77|4693.77|4693.77|4693.77|4693.77|4693.77|0
1631865950000|2021-09-17 08:05:50|4693.89|4693.89|4693.89|4693.89|4693.89|4693.89|4693.89|4693.89|0
1631865970000|2021-09-17 08:06:10|4692.66|4692.66|4692.66|4692.66|4692.66|4692.66|4692.66|4692.66|0
1631865980000|2021-09-17 08:06:20|4692.27|4692.27|4691.89|4691.89|4692.27|4692.27|4691.89|4691.89|0
1631866080000|2021-09-17 08:08:00|4692.24|4692.24|4692.24|4692.24|4692.24|4692.24|4692.24|4692.24|0
1631866110000|2021-09-17 08:08:30|4689.76|4689.76|4689.76|4689.76|4689.76|4689.76|4689.76|4689.76|0
1631866150000|2021-09-17 08:09:10|4691|4691|4689.76|4689.76|4691|4691|4689.76|4689.76|0
1631866200000|2021-09-17 08:10:00|4690.01|4690.01|4690.01|4690.01|4690.01|4690.01|4690.01|4690.01|0
1631866250000|2021-09-17 08:10:50|4688.77|4688.77|4686.3|4686.3|4688.77|4688.77|4686.3|4686.3|0
1631866290000|2021-09-17 08:11:30|4687.53|4687.53|4687.53|4687.53|4687.53|4687.53|4687.53|4687.53|0
1631866370000|2021-09-17 08:12:50|4687.66|4687.66|4687.66|4687.66|4687.66|4687.66|4687.66|4687.66|0
1631866400000|2021-09-17 08:13:20|4686.42|4686.42|4686.42|4686.42|4686.42|4686.42|4686.42|4686.42|0
1631866410000|2021-09-17 08:13:30|4683.94|4683.94|4683.94|4683.94|4683.94|4683.94|4683.94|4683.94|0
1631866420000|2021-09-17 08:13:40|4684.07|4684.07|4684.07|4684.07|4684.45|4684.45|4684.07|4684.07|0
1631866430000|2021-09-17 08:13:50|4683.56|4683.56|4683.56|4683.56|4683.56|4683.56|4683.56|4683.56|0
1631866440000|2021-09-17 08:14:00|4682.32|4682.32|4679.59|4679.59|4682.32|4682.32|4679.59|4679.59|0
1631866460000|2021-09-17 08:14:20|4677.11|4677.11|4674.51|4674.51|4677.11|4677.11|4674.51|4674.51|0
1631866490000|2021-09-17 08:14:50|4672.03|4672.03|4672.03|4672.03|4672.03|4672.03|4672.03|4672.03|0
1631866500000|2021-09-17 08:15:00|4670.79|4670.79|4669.55|4669.55|4670.79|4670.79|4669.55|4669.55|0
1631866540000|2021-09-17 08:15:40|4669.17|4669.17|4669.17|4669.17|4669.17|4669.17|4669.17|4669.17|0
1631866550000|2021-09-17 08:15:50|4669.42|4669.42|4669.42|4669.42|4669.42|4669.42|4669.42|4669.42|0
1631866560000|2021-09-17 08:16:00|4666.95|4666.95|4666.95|4666.95|4666.95|4666.95|4666.95|4666.95|0
1631866570000|2021-09-17 08:16:10|4667.2|4667.2|4667.2|4667.2|4667.2|4667.2|4667.2|4667.2|0
1631866600000|2021-09-17 08:16:40|4667.84|4667.84|4667.84|4667.84|4667.84|4667.84|4667.84|4667.84|0
1631866620000|2021-09-17 08:17:00|4662.88|4662.88|4660.4|4660.4|4662.88|4662.88|4660.4|4660.4|0
1631866630000|2021-09-17 08:17:10|4662.88|4662.88|4662.88|4662.88|4662.88|4662.88|4662.88|4662.88|0
1631866670000|2021-09-17 08:17:50|4662.75|4662.75|4662.5|4662.5|4662.75|4662.75|4662.5|4662.5|0
1631866750000|2021-09-17 08:19:10|4667.45|4667.45|4667.45|4667.45|4667.45|4667.45|4667.45|4667.45|0
1631866760000|2021-09-17 08:19:20|4666.22|4666.22|4666.22|4666.22|4666.22|4666.22|4666.22|4666.22|0
1631866770000|2021-09-17 08:19:30|4666.6|4666.6|4664.12|4664.12|4666.6|4666.6|4664.12|4664.12|0
1631866780000|2021-09-17 08:19:40|4662.88|4662.88|4663.01|4663.01|4663.01|4663.01|4662.88|4662.88|0
1631866800000|2021-09-17 08:20:00|4661.77|4661.77|4664.24|4664.24|4664.24|4664.24|4661.77|4661.77|0
1631866810000|2021-09-17 08:20:10|4664.5|4664.5|4665.74|4665.74|4665.74|4665.74|4664.5|4664.5|0
1631866820000|2021-09-17 08:20:20|4666.98|4666.98|4666.98|4666.98|4666.98|4666.98|4666.98|4666.98|0
1631866850000|2021-09-17 08:20:50|4669.46|4669.46|4670.69|4670.69|4670.69|4670.69|4669.46|4669.46|0
1631866860000|2021-09-17 08:21:00|4669.46|4669.46|4669.46|4669.46|4669.46|4669.46|4669.46|4669.46|0
1631866900000|2021-09-17 08:21:40|4664.5|4664.5|4664.5|4664.5|4664.5|4664.5|4664.5|4664.5|0
1631866910000|2021-09-17 08:21:50|4666.98|4666.98|4666.98|4666.98|4666.98|4666.98|4666.98|4666.98|0
1631866920000|2021-09-17 08:22:00|4668.22|4668.22|4668.22|4668.22|4668.22|4668.22|4668.22|4668.22|0
1631866950000|2021-09-17 08:22:30|4669.46|4669.46|4669.46|4669.46|4669.46|4669.46|4669.46|4669.46|0
1631866970000|2021-09-17 08:22:50|4670.69|4670.69|4669.46|4669.46|4670.69|4670.69|4669.46|4669.46|0
1631866980000|2021-09-17 08:23:00|4666.98|4666.98|4663.26|4663.26|4666.98|4666.98|4663.26|4663.26|0
1631866990000|2021-09-17 08:23:10|4664.02|4664.02|4664.15|4664.15|4664.15|4664.15|4664.02|4664.02|0
1631867000000|2021-09-17 08:23:20|4661.67|4661.67|4661.67|4661.67|4661.67|4661.67|4661.67|4661.67|0
1631867020000|2021-09-17 08:23:40|4656.71|4656.71|4656.71|4656.71|4656.71|4656.71|4656.71|4656.71|0
1631867040000|2021-09-17 08:24:00|4651.76|4651.76|4651.76|4651.76|4653|4653|4651.76|4651.76|0
1631867050000|2021-09-17 08:24:10|4652.26|4652.26|4655|4655|4655|4655|4652.26|4652.26|0
1631867090000|2021-09-17 08:24:50|4655.76|4655.76|4656.01|4656.01|4656.01|4656.01|4655.76|4655.76|0
1631867100000|2021-09-17 08:25:00|4652.3|4652.3|4652.04|4652.04|4652.3|4652.3|4650.8|4650.8|0
1631867110000|2021-09-17 08:25:10|4650.8|4650.8|4650.8|4650.8|4650.8|4650.8|4650.8|4650.8|0
1631867120000|2021-09-17 08:25:20|4650.68|4650.68|4650.93|4650.93|4650.93|4650.93|4650.68|4650.68|0
1631867130000|2021-09-17 08:25:30|4650.8|4650.8|4647.08|4647.08|4650.8|4650.8|4647.08|4647.08|0
1631867140000|2021-09-17 08:25:40|4646.83|4646.83|4649.18|4649.18|4649.18|4649.18|4646.7|4646.7|0
1631867160000|2021-09-17 08:26:00|4652.9|4652.9|4656.87|4656.87|4656.87|4656.87|4652.9|4652.9|0
1631867230000|2021-09-17 08:27:10|4655.63|4655.63|4655.63|4655.63|4655.63|4655.63|4655.63|4655.63|0
1631867260000|2021-09-17 08:27:40|4651.91|4651.91|4648.2|4648.2|4651.91|4651.91|4648.2|4648.2|0
1631867270000|2021-09-17 08:27:50|4649.44|4649.44|4648.2|4648.2|4649.44|4649.44|4648.2|4648.2|0
1631867280000|2021-09-17 08:28:00|4649.44|4649.44|4649.44|4649.44|4649.44|4649.44|4649.44|4649.44|0
1631867310000|2021-09-17 08:28:30|4648.2|4648.2|4648.2|4648.2|4648.2|4648.2|4648.2|4648.2|0
1631867340000|2021-09-17 08:29:00|4649.44|4649.44|4649.44|4649.44|4649.44|4649.44|4649.44|4649.44|0
1631867370000|2021-09-17 08:29:30|4646.96|4646.96|4643.24|4643.24|4646.96|4646.96|4643.24|4643.24|0
1631867410000|2021-09-17 08:30:10|4642|4642|4642|4642|4642|4642|4642|4642|0
1631867420000|2021-09-17 08:30:20|4643.24|4643.24|4643.24|4643.24|4643.24|4643.24|4643.24|4643.24|0
1631867440000|2021-09-17 08:30:40|4640.76|4640.76|4644.1|4644.1|4644.48|4644.48|4640.76|4640.76|0
1631867460000|2021-09-17 08:31:00|4643.97|4643.97|4643.97|4643.97|4643.97|4643.97|4643.97|4643.97|0
1631867490000|2021-09-17 08:31:30|4644.14|4644.14|4644.31|4644.31|4644.31|4644.31|4644.14|4644.14|0
1631867510000|2021-09-17 08:31:50|4643.07|4643.07|4644.06|4644.06|4644.31|4644.31|4643.07|4643.07|0
1631867540000|2021-09-17 08:32:20|4642.82|4642.82|4642.82|4642.82|4642.82|4642.82|4642.82|4642.82|0
1631867590000|2021-09-17 08:33:10|4643.2|4643.2|4643.07|4643.07|4643.2|4643.2|4643.07|4643.07|0
1631867610000|2021-09-17 08:33:30|4644.31|4644.31|4644.31|4644.31|4644.31|4644.31|4644.31|4644.31|0
1631867630000|2021-09-17 08:33:50|4644.48|4644.48|4644.48|4644.48|4644.48|4644.48|4644.48|4644.48|0
1631867640000|2021-09-17 08:34:00|4642|4642|4640.76|4640.76|4642|4642|4640.76|4640.76|0
1631867650000|2021-09-17 08:34:10|4639.53|4639.53|4639.19|4639.19|4639.53|4639.53|4639.19|4639.19|0
1631867660000|2021-09-17 08:34:20|4637.95|4637.95|4637.95|4637.95|4637.95|4637.95|4637.95|4637.95|0
1631867670000|2021-09-17 08:34:30|4642.9|4642.9|4642.9|4642.9|4642.9|4642.9|4642.9|4642.9|0
1631867680000|2021-09-17 08:34:40|4645.38|4645.38|4645.38|4645.38|4645.38|4645.38|4645.38|4645.38|0
1631867690000|2021-09-17 08:34:50|4644.14|4644.14|4644.14|4644.14|4644.14|4644.14|4644.14|4644.14|0
1631867700000|2021-09-17 08:35:00|4644.48|4644.48|4644.48|4644.48|4644.48|4644.48|4644.48|4644.48|0
1631867720000|2021-09-17 08:35:20|4649.44|4649.44|4646.96|4646.96|4649.44|4649.44|4646.96|4646.96|0
1631867730000|2021-09-17 08:35:30|4648.2|4648.2|4648.2|4648.2|4648.2|4648.2|4648.2|4648.2|0
1631867830000|2021-09-17 08:37:10|4649.44|4649.44|4649.44|4649.44|4649.44|4649.44|4649.44|4649.44|0
1631867860000|2021-09-17 08:37:40|4649.31|4649.31|4649.31|4649.31|4649.31|4649.31|4649.31|4649.31|0
1631867880000|2021-09-17 08:38:00|4648.07|4648.07|4648.07|4648.07|4648.07|4648.07|4648.07|4648.07|0
1631867900000|2021-09-17 08:38:20|4646.83|4646.83|4653.03|4653.03|4653.03|4653.03|4646.83|4646.83|0
1631867920000|2021-09-17 08:38:40|4651.79|4651.79|4648.07|4648.07|4651.79|4651.79|4648.07|4648.07|0
1631867940000|2021-09-17 08:39:00|4648.58|4648.58|4646.1|4646.1|4648.58|4648.58|4646.1|4646.1|0
1631867990000|2021-09-17 08:39:50|4645.97|4645.97|4645.97|4645.97|4645.97|4645.97|4645.97|4645.97|0
1631868030000|2021-09-17 08:40:30|4645.85|4645.85|4645.85|4645.85|4645.85|4645.85|4645.85|4645.85|0
1631868040000|2021-09-17 08:40:40|4643.37|4643.37|4643.12|4643.12|4643.37|4643.37|4643.12|4643.12|0
1631868090000|2021-09-17 08:41:30|4644.35|4644.35|4641.88|4641.88|4644.35|4644.35|4641.88|4641.88|0
1631868120000|2021-09-17 08:42:00|4641.71|4641.71|4641.71|4641.71|4641.71|4641.71|4641.71|4641.71|0
1631868160000|2021-09-17 08:42:40|4639.23|4639.23|4634.27|4634.27|4639.23|4639.23|4634.27|4634.27|0
1631868180000|2021-09-17 08:43:00|4635.51|4635.51|4635.51|4635.51|4635.51|4635.51|4635.51|4635.51|0
1631868220000|2021-09-17 08:43:40|4634.27|4634.27|4634.27|4634.27|4634.27|4634.27|4634.27|4634.27|0
1631868250000|2021-09-17 08:44:10|4631.79|4631.79|4631.79|4631.79|4631.79|4631.79|4631.79|4631.79|0
1631868290000|2021-09-17 08:44:50|4633.03|4633.03|4634.27|4634.27|4634.27|4634.27|4633.03|4633.03|0
1631868310000|2021-09-17 08:45:10|4633.03|4633.03|4633.03|4633.03|4633.03|4633.03|4633.03|4633.03|0
1631868360000|2021-09-17 08:46:00|4634.27|4634.27|4634.27|4634.27|4634.27|4634.27|4634.27|4634.27|0
1631868370000|2021-09-17 08:46:10|4634.53|4634.53|4634.4|4634.4|4634.53|4634.53|4634.4|4634.4|0
1631868380000|2021-09-17 08:46:20|4633.16|4633.16|4632.78|4632.78|4633.16|4633.16|4632.78|4632.78|0
1631868420000|2021-09-17 08:47:00|4635.26|4635.26|4635.26|4635.26|4635.26|4635.26|4635.26|4635.26|0
1631868450000|2021-09-17 08:47:30|4634.02|4634.02|4631.54|4631.54|4634.02|4634.02|4631.54|4631.54|0
1631868510000|2021-09-17 08:48:30|4632.78|4632.78|4632.78|4632.78|4632.78|4632.78|4632.78|4632.78|0
1631868530000|2021-09-17 08:48:50|4631.54|4631.54|4631.54|4631.54|4631.54|4631.54|4631.54|4631.54|0
1631868550000|2021-09-17 08:49:10|4635.26|4635.26|4635.26|4635.26|4635.26|4635.26|4635.26|4635.26|0
1631868560000|2021-09-17 08:49:20|4637.73|4637.73|4637.73|4637.73|4637.73|4637.73|4637.73|4637.73|0
1631868610000|2021-09-17 08:50:10|4638.97|4638.97|4637.73|4637.73|4638.97|4638.97|4637.73|4637.73|0
1631868630000|2021-09-17 08:50:30|4640.21|4640.21|4640.21|4640.21|4640.21|4640.21|4640.21|4640.21|0
1631868660000|2021-09-17 08:51:00|4643.93|4643.93|4645.17|4645.17|4645.17|4645.17|4643.93|4643.93|0
1631868680000|2021-09-17 08:51:20|4643.93|4643.93|4643.93|4643.93|4643.93|4643.93|4643.93|4643.93|0
1631868700000|2021-09-17 08:51:40|4645.17|4645.17|4647.65|4647.65|4647.65|4647.65|4645.17|4645.17|0
1631868720000|2021-09-17 08:52:00|4646.41|4646.41|4646.41|4646.41|4646.41|4646.41|4646.41|4646.41|0
1631868740000|2021-09-17 08:52:20|4648.89|4648.89|4648.89|4648.89|4648.89|4648.89|4648.89|4648.89|0
1631868750000|2021-09-17 08:52:30|4647.65|4647.65|4647.65|4647.65|4647.65|4647.65|4647.65|4647.65|0
1631868780000|2021-09-17 08:53:00|4648.28|4648.28|4648.41|4648.41|4648.41|4648.41|4648.28|4648.28|0
1631868850000|2021-09-17 08:54:10|4645.93|4645.93|4644.69|4644.69|4645.93|4645.93|4644.69|4644.69|0
1631868870000|2021-09-17 08:54:30|4644.57|4644.57|4644.57|4644.57|4644.57|4644.57|4644.57|4644.57|0
1631868920000|2021-09-17 08:55:20|4645.8|4645.8|4647.04|4647.04|4647.04|4647.04|4645.8|4645.8|0
1631868930000|2021-09-17 08:55:30|4649.52|4649.52|4649.52|4649.52|4649.52|4649.52|4649.52|4649.52|0
1631868940000|2021-09-17 08:55:40|4652|4652|4653.24|4653.24|4653.24|4653.24|4652|4652|0
1631868970000|2021-09-17 08:56:10|4653.62|4653.62|4653.62|4653.62|4653.62|4653.62|4653.62|4653.62|0
1631868980000|2021-09-17 08:56:20|4653.75|4653.75|4653.62|4653.62|4653.75|4653.75|4653.62|4653.62|0
1631869040000|2021-09-17 08:57:20|4653.97|4653.97|4653.97|4653.97|4653.97|4653.97|4653.97|4653.97|0
1631869050000|2021-09-17 08:57:30|4652.73|4652.73|4652.73|4652.73|4652.73|4652.73|4652.73|4652.73|0
1631869070000|2021-09-17 08:57:50|4653.97|4653.97|4653.97|4653.97|4653.97|4653.97|4653.97|4653.97|0
1631869090000|2021-09-17 08:58:10|4654.31|4654.31|4654.31|4654.31|4654.31|4654.31|4654.31|4654.31|0
1631869100000|2021-09-17 08:58:20|4654.94|4654.94|4654.94|4654.94|4654.94|4654.94|4654.94|4654.94|0
1631869140000|2021-09-17 08:59:00|4656.18|4656.18|4656.18|4656.18|4656.18|4656.18|4656.18|4656.18|0
1631869150000|2021-09-17 08:59:10|4656.43|4656.43|4656.43|4656.43|4656.43|4656.43|4656.43|4656.43|0
1631869190000|2021-09-17 08:59:50|4656.78|4656.78|4657.12|4657.12|4657.12|4657.12|4656.78|4656.78|0
1631869210000|2021-09-17 09:00:10|4656.86|4656.86|4656.86|4656.86|4656.86|4656.86|4656.86|4656.86|0
1631869260000|2021-09-17 09:01:00|4657.24|4657.24|4657.24|4657.24|4657.24|4657.24|4657.24|4657.24|0
1631869290000|2021-09-17 09:01:30|4658.48|4658.48|4657.24|4657.24|4658.48|4658.48|4657.24|4657.24|0
1631869320000|2021-09-17 09:02:00|4657.58|4657.58|4657.58|4657.58|4657.58|4657.58|4657.58|4657.58|0
1631869330000|2021-09-17 09:02:10|4656.34|4656.34|4653.61|4653.61|4656.34|4656.34|4653.61|4653.61|0
1631869340000|2021-09-17 09:02:20|4649.89|4649.89|4649.26|4649.26|4649.89|4649.89|4649.26|4649.26|0
1631869380000|2021-09-17 09:03:00|4648.88|4648.88|4648.88|4648.88|4648.88|4648.88|4648.88|4648.88|0
1631869430000|2021-09-17 09:03:50|4647.64|4647.64|4647.64|4647.64|4647.64|4647.64|4647.64|4647.64|0
1631869440000|2021-09-17 09:04:00|4646.4|4646.4|4646.4|4646.4|4646.4|4646.4|4646.4|4646.4|0
1631869500000|2021-09-17 09:05:00|4646.06|4646.06|4646.06|4646.06|4646.06|4646.06|4646.06|4646.06|0
1631869560000|2021-09-17 09:06:00|4645.93|4645.93|4645.93|4645.93|4645.93|4645.93|4645.93|4645.93|0
1631869570000|2021-09-17 09:06:10|4643.45|4643.45|4643.45|4643.45|4643.45|4643.45|4643.45|4643.45|0
1631869610000|2021-09-17 09:06:50|4642.82|4642.82|4642.82|4642.82|4642.82|4642.82|4642.82|4642.82|0
1631869620000|2021-09-17 09:07:00|4642.65|4642.65|4642.65|4642.65|4642.65|4642.65|4642.65|4642.65|0
1631869630000|2021-09-17 09:07:10|4641.41|4641.41|4642.9|4642.9|4643.89|4643.89|4641.41|4641.41|0
1631869640000|2021-09-17 09:07:20|4641.66|4641.66|4641.66|4641.66|4641.66|4641.66|4641.66|4641.66|0
1631869660000|2021-09-17 09:07:40|4641.53|4641.53|4641.53|4641.53|4641.53|4641.53|4641.53|4641.53|0
1631869760000|2021-09-17 09:09:20|4641.03|4641.03|4641.03|4641.03|4641.03|4641.03|4641.03|4641.03|0
1631869790000|2021-09-17 09:09:50|4641.15|4641.15|4639.91|4639.91|4641.15|4641.15|4639.91|4639.91|0
1631870100000|2021-09-17 09:15:00|4639.57|4639.57|4639.23|4639.23|4639.57|4639.57|4639.23|4639.23|0
1631870110000|2021-09-17 09:15:10|4638.6|4638.6|4638.72|4638.72|4638.98|4638.98|4638.6|4638.6|0
1631870120000|2021-09-17 09:15:20|4627.57|4627.57|4626.46|4626.46|4627.57|4627.57|4626.33|4626.33|0
1631870130000|2021-09-17 09:15:30|4627.7|4627.7|4627.7|4627.7|4627.7|4627.7|4627.7|4627.7|0
1631870140000|2021-09-17 09:15:40|4627.82|4627.82|4627.57|4627.57|4627.82|4627.82|4627.57|4627.57|0
1631870150000|2021-09-17 09:15:50|4630.05|4630.05|4633.16|4633.16|4633.77|4633.77|4630.05|4630.05|0
1631870160000|2021-09-17 09:16:00|4633.29|4633.29|4633.29|4633.29|4633.29|4633.29|4633.29|4633.29|0
1631870170000|2021-09-17 09:16:10|4633.42|4633.42|4638.85|4638.85|4640.09|4640.09|4633.42|4633.42|0
1631870180000|2021-09-17 09:16:20|4638.47|4638.47|4637.23|4637.23|4638.47|4638.47|4637.23|4637.23|0
1631870200000|2021-09-17 09:16:40|4640.95|4640.95|4640.95|4640.95|4640.95|4640.95|4640.95|4640.95|0
1631870210000|2021-09-17 09:16:50|4641.33|4641.33|4648.76|4648.76|4648.76|4648.76|4641.33|4641.33|0
1631870220000|2021-09-17 09:17:00|4643.81|4643.81|4646.28|4646.28|4646.28|4646.28|4642.57|4642.57|0
1631870230000|2021-09-17 09:17:10|4647.52|4647.52|4648.89|4648.89|4648.89|4648.89|4647.52|4647.52|0
1631870240000|2021-09-17 09:17:20|4649.02|4649.02|4649.02|4649.02|4649.02|4649.02|4649.02|4649.02|0
1631870250000|2021-09-17 09:17:30|4651.49|4651.49|4653.97|4653.97|4653.97|4653.97|4651.49|4651.49|0
1631870270000|2021-09-17 09:17:50|4656.45|4656.45|4656.45|4656.45|4656.45|4656.45|4656.45|4656.45|0
1631870280000|2021-09-17 09:18:00|4657.69|4657.69|4657.69|4657.69|4657.69|4657.69|4657.69|4657.69|0
1631870290000|2021-09-17 09:18:10|4658.93|4658.93|4657.69|4657.69|4660.17|4660.17|4657.69|4657.69|0
1631870310000|2021-09-17 09:18:30|4655.21|4655.21|4655.72|4655.72|4655.72|4655.72|4655.21|4655.21|0
1631870330000|2021-09-17 09:18:50|4656.96|4656.96|4656.96|4656.96|4656.96|4656.96|4656.96|4656.96|0
1631870340000|2021-09-17 09:19:00|4659.44|4659.44|4658.2|4658.2|4659.44|4659.44|4658.2|4658.2|0
1631870350000|2021-09-17 09:19:10|4659.44|4659.44|4660.68|4660.68|4660.68|4660.68|4659.44|4659.44|0
1631870360000|2021-09-17 09:19:20|4659.44|4659.44|4658.8|4658.8|4659.44|4659.44|4658.8|4658.8|0
1631870380000|2021-09-17 09:19:40|4662.52|4662.52|4662.52|4662.52|4662.52|4662.52|4662.52|4662.52|0
1631870390000|2021-09-17 09:19:50|4665|4665|4662.65|4662.65|4665.13|4665.13|4662.65|4662.65|0
1631870400000|2021-09-17 09:20:00|4661.41|4661.41|4660.17|4660.17|4661.41|4661.41|4660.17|4660.17|0
1631870410000|2021-09-17 09:20:10|4658.93|4658.93|4658.93|4658.93|4658.93|4658.93|4658.93|4658.93|0
1631870420000|2021-09-17 09:20:20|4655.09|4655.09|4655.09|4655.09|4655.09|4655.09|4655.09|4655.09|0
1631870460000|2021-09-17 09:21:00|4656.32|4656.32|4656.32|4656.32|4656.32|4656.32|4656.32|4656.32|0
1631870480000|2021-09-17 09:21:20|4656.49|4656.49|4654.87|4654.87|4656.49|4656.49|4654.02|4654.02|0
1631870490000|2021-09-17 09:21:30|4656.11|4656.11|4658.59|4658.59|4658.59|4658.59|4656.11|4656.11|0
1631870520000|2021-09-17 09:22:00|4658.34|4658.34|4657.1|4657.1|4658.34|4658.34|4655.73|4655.73|0
1631870540000|2021-09-17 09:22:20|4654.62|4654.62|4654.62|4654.62|4654.62|4654.62|4654.62|4654.62|0
1631870570000|2021-09-17 09:22:50|4654.45|4654.45|4654.45|4654.45|4654.45|4654.45|4654.45|4654.45|0
1631870580000|2021-09-17 09:23:00|4656.93|4656.93|4656.93|4656.93|4656.93|4656.93|4656.93|4656.93|0
1631870600000|2021-09-17 09:23:20|4656.8|4656.8|4656.8|4656.8|4656.8|4656.8|4656.8|4656.8|0
1631870620000|2021-09-17 09:23:40|4657.31|4657.31|4657.43|4657.43|4657.43|4657.43|4657.31|4657.31|0
1631870660000|2021-09-17 09:24:20|4656.2|4656.2|4656.2|4656.2|4656.2|4656.2|4656.2|4656.2|0
1631870670000|2021-09-17 09:24:30|4654.96|4654.96|4654.96|4654.96|4654.96|4654.96|4654.96|4654.96|0
1631870700000|2021-09-17 09:25:00|4652.48|4652.48|4652.73|4652.73|4652.73|4652.73|4652.48|4652.48|0
1631870710000|2021-09-17 09:25:10|4652.48|4652.48|4651.24|4651.24|4652.48|4652.48|4651.24|4651.24|0
1631870720000|2021-09-17 09:25:20|4650|4650|4650|4650|4650|4650|4650|4650|0
1631870790000|2021-09-17 09:26:30|4651.24|4651.24|4651.24|4651.24|4651.24|4651.24|4651.24|4651.24|0
1631870810000|2021-09-17 09:26:50|4651.49|4651.49|4651.62|4651.62|4651.62|4651.62|4651.49|4651.49|0
1631870820000|2021-09-17 09:27:00|4651.87|4651.87|4653.11|4653.11|4653.11|4653.11|4651.87|4651.87|0
1631870870000|2021-09-17 09:27:50|4655.59|4655.59|4655.59|4655.59|4655.59|4655.59|4655.59|4655.59|0
1631870890000|2021-09-17 09:28:10|4655.72|4655.72|4655.72|4655.72|4655.72|4655.72|4655.72|4655.72|0
1631870900000|2021-09-17 09:28:20|4655.59|4655.59|4655.59|4655.59|4655.59|4655.59|4655.59|4655.59|0
1631870930000|2021-09-17 09:28:50|4656.83|4656.83|4654.35|4654.35|4656.83|4656.83|4654.35|4654.35|0
1631870950000|2021-09-17 09:29:10|4654.52|4654.52|4654.52|4654.52|4654.52|4654.52|4654.52|4654.52|0
1631870960000|2021-09-17 09:29:20|4655.76|4655.76|4655.76|4655.76|4655.76|4655.76|4655.76|4655.76|0
1631871000000|2021-09-17 09:30:00|4652.05|4652.05|4652.05|4652.05|4652.05|4652.05|4652.05|4652.05|0
1631871020000|2021-09-17 09:30:20|4650.81|4650.81|4651.92|4651.92|4652.05|4652.05|4650.81|4650.81|0
1631871030000|2021-09-17 09:30:30|4650.68|4650.68|4651.92|4651.92|4651.92|4651.92|4650.68|4650.68|0
1631871060000|2021-09-17 09:31:00|4653.16|4653.16|4654.4|4654.4|4654.4|4654.4|4653.16|4653.16|0
1631871070000|2021-09-17 09:31:10|4651.92|4651.92|4651.92|4651.92|4651.92|4651.92|4651.92|4651.92|0
1631871080000|2021-09-17 09:31:20|4649.44|4649.44|4649.44|4649.44|4649.44|4649.44|4649.44|4649.44|0
1631871130000|2021-09-17 09:32:10|4648.2|4648.2|4644.48|4644.48|4648.2|4648.2|4644.48|4644.48|0
1631871150000|2021-09-17 09:32:30|4640.77|4640.77|4640.77|4640.77|4640.77|4640.77|4640.77|4640.77|0
1631871160000|2021-09-17 09:32:40|4639.53|4639.53|4633.33|4633.33|4639.53|4639.53|4633.33|4633.33|0
1631871180000|2021-09-17 09:33:00|4632.09|4632.09|4630.85|4630.85|4632.09|4632.09|4630.85|4630.85|0
1631871200000|2021-09-17 09:33:20|4629.61|4629.61|4629.61|4629.61|4629.61|4629.61|4629.61|4629.61|0
1631871220000|2021-09-17 09:33:40|4632.09|4632.09|4632.09|4632.09|4632.09|4632.09|4632.09|4632.09|0
1631871260000|2021-09-17 09:34:20|4629.61|4629.61|4629.61|4629.61|4629.61|4629.61|4629.61|4629.61|0
1631871270000|2021-09-17 09:34:30|4632.09|4632.09|4632.09|4632.09|4632.09|4632.09|4632.09|4632.09|0
1631871280000|2021-09-17 09:34:40|4633.33|4633.33|4633.33|4633.33|4633.33|4633.33|4633.33|4633.33|0
1631871320000|2021-09-17 09:35:20|4633.08|4633.08|4633.59|4633.59|4633.59|4633.59|4633.08|4633.08|0
1631871360000|2021-09-17 09:36:00|4633.33|4633.33|4632.09|4632.09|4633.33|4633.33|4632.09|4632.09|0
1631871430000|2021-09-17 09:37:10|4629.61|4629.61|4629.61|4629.61|4629.61|4629.61|4629.61|4629.61|0
1631871450000|2021-09-17 09:37:30|4628.37|4628.37|4628.37|4628.37|4628.37|4628.37|4628.37|4628.37|0
1631871460000|2021-09-17 09:37:40|4629.61|4629.61|4630.85|4630.85|4630.85|4630.85|4629.61|4629.61|0
1631871470000|2021-09-17 09:37:50|4628.37|4628.37|4629.61|4629.61|4629.61|4629.61|4628.37|4628.37|0
1631871530000|2021-09-17 09:38:50|4628.37|4628.37|4628.5|4628.5|4628.63|4628.63|4628.37|4628.37|0
1631871540000|2021-09-17 09:39:00|4627.26|4627.26|4628.5|4628.5|4628.5|4628.5|4627.26|4627.26|0
1631871610000|2021-09-17 09:40:10|4628.37|4628.37|4628.37|4628.37|4628.37|4628.37|4628.37|4628.37|0
1631871630000|2021-09-17 09:40:30|4630.85|4630.85|4632.09|4632.09|4632.09|4632.09|4630.85|4630.85|0
1631871640000|2021-09-17 09:40:40|4634.57|4634.57|4634.57|4634.57|4634.57|4634.57|4634.57|4634.57|0
1631871650000|2021-09-17 09:40:50|4640.77|4640.77|4641.5|4641.5|4641.5|4641.5|4640.26|4640.26|0
1631871660000|2021-09-17 09:41:00|4641.24|4641.24|4641.24|4641.24|4641.24|4641.24|4641.24|4641.24|0
1631871680000|2021-09-17 09:41:20|4638.77|4638.77|4637.53|4637.53|4638.77|4638.77|4637.53|4637.53|0
1631871700000|2021-09-17 09:41:40|4636.29|4636.29|4636.29|4636.29|4636.29|4636.29|4636.29|4636.29|0
1631871730000|2021-09-17 09:42:10|4637.53|4637.53|4637.53|4637.53|4637.53|4637.53|4637.53|4637.53|0
1631871750000|2021-09-17 09:42:30|4638.16|4638.16|4638.03|4638.03|4638.16|4638.16|4638.03|4638.03|0
1631871780000|2021-09-17 09:43:00|4638.16|4638.16|4638.16|4638.16|4638.16|4638.16|4638.16|4638.16|0
1631871790000|2021-09-17 09:43:10|4636.92|4636.92|4636.92|4636.92|4636.92|4636.92|4636.92|4636.92|0
1631871820000|2021-09-17 09:43:40|4633.2|4633.2|4634.44|4634.44|4634.44|4634.44|4633.2|4633.2|0
1631871860000|2021-09-17 09:44:20|4636.92|4636.92|4638.67|4638.67|4638.67|4638.67|4636.92|4636.92|0
1631871910000|2021-09-17 09:45:10|4638.54|4638.54|4635.43|4635.43|4638.54|4638.54|4635.43|4635.43|0
1631871940000|2021-09-17 09:45:40|4634.19|4634.19|4634.19|4634.19|4634.19|4634.19|4634.19|4634.19|0
1631871960000|2021-09-17 09:46:00|4634.02|4634.02|4633.85|4633.85|4634.02|4634.02|4633.85|4633.85|0
1631871970000|2021-09-17 09:46:10|4633.47|4633.47|4633.47|4633.47|4633.47|4633.47|4633.47|4633.47|0
1631872000000|2021-09-17 09:46:40|4633.98|4633.98|4633.98|4633.98|4633.98|4633.98|4633.98|4633.98|0
1631872030000|2021-09-17 09:47:10|4635.22|4635.22|4635.22|4635.22|4635.22|4635.22|4635.22|4635.22|0
1631872040000|2021-09-17 09:47:20|4635.6|4635.6|4636.84|4636.84|4636.84|4636.84|4635.6|4635.6|0
1631872050000|2021-09-17 09:47:30|4638.07|4638.07|4638.07|4638.07|4638.07|4638.07|4638.07|4638.07|0
1631872080000|2021-09-17 09:48:00|4637.69|4637.69|4637.69|4637.69|4637.69|4637.69|4637.69|4637.69|0
1631872110000|2021-09-17 09:48:30|4637.82|4637.82|4637.82|4637.82|4637.82|4637.82|4637.82|4637.82|0
1631872130000|2021-09-17 09:48:50|4635.34|4635.34|4635.34|4635.34|4635.34|4635.34|4635.34|4635.34|0
1631872150000|2021-09-17 09:49:10|4634.1|4634.1|4634.1|4634.1|4634.1|4634.1|4634.1|4634.1|0
1631872160000|2021-09-17 09:49:20|4632.86|4632.86|4632.86|4632.86|4632.86|4632.86|4632.86|4632.86|0
1631872190000|2021-09-17 09:49:50|4635.34|4635.34|4639.31|4639.31|4639.31|4639.31|4635.34|4635.34|0
1631872200000|2021-09-17 09:50:00|4640.68|4640.68|4640.78|4640.78|4641.06|4641.06|4639.79|4639.79|0
1631872210000|2021-09-17 09:50:10|4639.54|4639.54|4639.66|4639.66|4641.41|4641.41|4639.54|4639.54|0
1631872220000|2021-09-17 09:50:20|4642.27|4642.27|4642.4|4642.4|4642.4|4642.4|4641.03|4641.03|0
1631872230000|2021-09-17 09:50:30|4643.64|4643.64|4642.02|4642.02|4643.64|4643.64|4642.02|4642.02|0
1631872240000|2021-09-17 09:50:40|4639.54|4639.54|4643.38|4643.38|4643.51|4643.51|4639.54|4639.54|0
1631872250000|2021-09-17 09:50:50|4643.25|4643.25|4640.78|4640.78|4643.25|4643.25|4639.03|4639.03|0
1631872260000|2021-09-17 09:51:00|4642.02|4642.02|4639.2|4639.2|4642.02|4642.02|4639.2|4639.2|0
1631872270000|2021-09-17 09:51:10|4638.69|4638.69|4641.68|4641.68|4641.68|4641.68|4638.69|4638.69|0
1631872280000|2021-09-17 09:51:20|4640.44|4640.44|4641.55|4641.55|4643.9|4643.9|4639.8|4639.8|0
1631872290000|2021-09-17 09:51:30|4642.66|4642.66|4640.66|4640.66|4642.66|4642.66|4640.66|4640.66|0
1631872300000|2021-09-17 09:51:40|4643.52|4643.52|4640.91|4640.91|4643.77|4643.77|4640.91|4640.91|0
1631872310000|2021-09-17 09:51:50|4643.39|4643.39|4646.51|4646.51|4646.51|4646.51|4643.39|4643.39|0
1631872320000|2021-09-17 09:52:00|4646.63|4646.63|4639.55|4639.55|4646.63|4646.63|4639.55|4639.55|0
1631872330000|2021-09-17 09:52:10|4640.91|4640.91|4641.04|4641.04|4641.04|4641.04|4638.56|4638.56|0
1631872340000|2021-09-17 09:52:20|4638.56|4638.56|4639.46|4639.46|4639.5|4639.5|4638.39|4638.39|0
1631872350000|2021-09-17 09:52:30|4636.98|4636.98|4639.46|4639.46|4639.46|4639.46|4636.86|4636.86|0
1631872360000|2021-09-17 09:52:40|4639.33|4639.33|4636.73|4636.73|4639.97|4639.97|4636.73|4636.73|0
1631872370000|2021-09-17 09:52:50|4640.7|4640.7|4640.95|4640.95|4640.95|4640.95|4639.46|4639.46|0
1631872380000|2021-09-17 09:53:00|4641.08|4641.08|4638.22|4638.22|4641.08|4641.08|4638.22|4638.22|0
1631872390000|2021-09-17 09:53:10|4638.35|4638.35|4638.73|4638.73|4639.97|4639.97|4638.35|4638.35|0
1631872400000|2021-09-17 09:53:20|4638.22|4638.22|4639.72|4639.72|4639.72|4639.72|4638.22|4638.22|0
1631872410000|2021-09-17 09:53:30|4639.97|4639.97|4636.98|4636.98|4639.97|4639.97|4636.98|4636.98|0
1631872420000|2021-09-17 09:53:40|4636.73|4636.73|4637.24|4637.24|4639.72|4639.72|4636.73|4636.73|0
1631872430000|2021-09-17 09:53:50|4637.11|4637.11|4639.84|4639.84|4639.84|4639.84|4637.11|4637.11|0
1631872440000|2021-09-17 09:54:00|4639.72|4639.72|4636.73|4636.73|4639.72|4639.72|4635.49|4635.49|0
1631872450000|2021-09-17 09:54:10|4635.49|4635.49|4638.1|4638.1|4638.48|4638.48|4635.49|4635.49|0
1631872460000|2021-09-17 09:54:20|4638.48|4638.48|4639.72|4639.72|4639.72|4639.72|4637.24|4637.24|0
1631872470000|2021-09-17 09:54:30|4639.33|4639.33|4637.24|4637.24|4639.33|4639.33|4637.24|4637.24|0
1631872480000|2021-09-17 09:54:40|4638.35|4638.35|4641.21|4641.21|4641.21|4641.21|4638.35|4638.35|0
1631872490000|2021-09-17 09:54:50|4640.83|4640.83|4642.07|4642.07|4642.19|4642.19|4640.57|4640.57|0
1631872500000|2021-09-17 09:55:00|4642.32|4642.32|4637.97|4637.97|4642.32|4642.32|4637.97|4637.97|0
1631872510000|2021-09-17 09:55:10|4638.22|4638.22|4636|4636|4638.48|4638.48|4636|4636|0
1631872520000|2021-09-17 09:55:20|4635.49|4635.49|4635.87|4635.87|4635.87|4635.87|4634.25|4634.25|0
1631872530000|2021-09-17 09:55:30|4633.39|4633.39|4635.49|4635.49|4635.49|4635.49|4633.01|4633.01|0
1631872540000|2021-09-17 09:55:40|4634.25|4634.25|4634.5|4634.5|4637.24|4637.24|4634.25|4634.25|0
1631872550000|2021-09-17 09:55:50|4634.38|4634.38|4638.22|4638.22|4638.22|4638.22|4634|4634|0
1631872560000|2021-09-17 09:56:00|4636.98|4636.98|4635.74|4635.74|4636.98|4636.98|4635.74|4635.74|0
1631872570000|2021-09-17 09:56:10|4635.24|4635.24|4636.86|4636.86|4638.1|4638.1|4635.24|4635.24|0
1631872580000|2021-09-17 09:56:20|4638.1|4638.1|4639.46|4639.46|4639.46|4639.46|4638.1|4638.1|0
1631872590000|2021-09-17 09:56:30|4636.98|4636.98|4636.86|4636.86|4636.98|4636.98|4636.86|4636.86|0
1631872600000|2021-09-17 09:56:40|4639.33|4639.33|4638.35|4638.35|4640.83|4640.83|4638.35|4638.35|0
1631872610000|2021-09-17 09:56:50|4638.1|4638.1|4639.59|4639.59|4640.57|4640.57|4637.84|4637.84|0
1631872620000|2021-09-17 09:57:00|4638.48|4638.48|4630.53|4630.53|4638.48|4638.48|4630.53|4630.53|0
1631872630000|2021-09-17 09:57:10|4633.14|4633.14|4632.15|4632.15|4633.27|4633.27|4631.77|4631.77|0
1631872640000|2021-09-17 09:57:20|4630.91|4630.91|4631.9|4631.9|4631.9|4631.9|4630.28|4630.28|0
1631872650000|2021-09-17 09:57:30|4629.42|4629.42|4629.17|4629.17|4629.42|4629.42|4629.17|4629.17|0
1631872660000|2021-09-17 09:57:40|4631.9|4631.9|4630.79|4630.79|4633.27|4633.27|4630.79|4630.79|0
1631872670000|2021-09-17 09:57:50|4630.91|4630.91|4636|4636|4636|4636|4630.91|4630.91|0
1631872680000|2021-09-17 09:58:00|4635.87|4635.87|4634.63|4634.63|4635.87|4635.87|4633.39|4633.39|0
1631872690000|2021-09-17 09:58:10|4634.76|4634.76|4633.9|4633.9|4636.51|4636.51|4633.9|4633.9|0
1631872700000|2021-09-17 09:58:20|4633.52|4633.52|4637.49|4637.49|4637.49|4637.49|4633.52|4633.52|0
1631872710000|2021-09-17 09:58:30|4638.73|4638.73|4637.62|4637.62|4638.73|4638.73|4637.36|4637.36|0
1631872720000|2021-09-17 09:58:40|4640.1|4640.1|4637.62|4637.62|4640.1|4640.1|4637.62|4637.62|0
1631872730000|2021-09-17 09:58:50|4637.49|4637.49|4641.34|4641.34|4641.34|4641.34|4637.36|4637.36|0
1631872740000|2021-09-17 09:59:00|4641.21|4641.21|4639.28|4639.28|4641.63|4641.63|4638.77|4638.77|0
1631872750000|2021-09-17 09:59:10|4641.63|4641.63|4640.01|4640.01|4642.14|4642.14|4640.01|4640.01|0
1631872760000|2021-09-17 09:59:20|4641.25|4641.25|4642.01|4642.01|4644.24|4644.24|4641.25|4641.25|0
1631872770000|2021-09-17 09:59:30|4639.41|4639.41|4640.27|4640.27|4640.65|4640.65|4639.41|4639.41|0
1631872780000|2021-09-17 09:59:40|4641.76|4641.76|4640.77|4640.77|4643.25|4643.25|4640.77|4640.77|0
1631872790000|2021-09-17 09:59:50|4640.52|4640.52|4644.49|4644.49|4644.49|4644.49|4640.52|4640.52|0
1631872800000|2021-09-17 10:00:00|4644.62|4644.62|4641.07|4641.07|4644.62|4644.62|4641.07|4641.07|0
1631872830000|2021-09-17 10:00:30|4640.69|4640.69|4640.69|4640.69|4640.69|4640.69|4640.69|4640.69|0
1631872850000|2021-09-17 10:00:50|4640.56|4640.56|4640.18|4640.18|4640.56|4640.56|4640.18|4640.18|0
1631872860000|2021-09-17 10:01:00|4638.94|4638.94|4637.36|4637.36|4638.94|4638.94|4637.36|4637.36|0
1631872880000|2021-09-17 10:01:20|4636.12|4636.12|4636.12|4636.12|4636.12|4636.12|4636.12|4636.12|0
1631872890000|2021-09-17 10:01:30|4633.65|4633.65|4633.65|4633.65|4633.65|4633.65|4633.65|4633.65|0
1631872910000|2021-09-17 10:01:50|4632.41|4632.41|4632.28|4632.28|4632.41|4632.41|4632.28|4632.28|0
1631872960000|2021-09-17 10:02:40|4632.66|4632.66|4632.92|4632.92|4632.92|4632.92|4632.66|4632.66|0
1631872970000|2021-09-17 10:02:50|4632.79|4632.79|4632.79|4632.79|4632.79|4632.79|4632.79|4632.79|0
1631872990000|2021-09-17 10:03:10|4630.31|4630.31|4629.07|4629.07|4630.31|4630.31|4629.07|4629.07|0
1631873000000|2021-09-17 10:03:20|4626.59|4626.59|4626.59|4626.59|4626.59|4626.59|4626.59|4626.59|0
1631873010000|2021-09-17 10:03:30|4626.34|4626.34|4626.34|4626.34|4626.34|4626.34|4626.34|4626.34|0
1631873020000|2021-09-17 10:03:40|4625.96|4625.96|4624.59|4624.59|4625.96|4625.96|4623.35|4623.35|0
1631873030000|2021-09-17 10:03:50|4623.61|4623.61|4623.61|4623.61|4623.61|4623.61|4623.61|4623.61|0
1631873040000|2021-09-17 10:04:00|4624.85|4624.85|4624.85|4624.85|4624.85|4624.85|4624.85|4624.85|0
1631873130000|2021-09-17 10:05:30|4627.32|4627.32|4627.32|4627.32|4627.32|4627.32|4627.32|4627.32|0
1631873140000|2021-09-17 10:05:40|4628.56|4628.56|4627.32|4627.32|4628.56|4628.56|4627.32|4627.32|0
1631873190000|2021-09-17 10:06:30|4627.7|4627.7|4627.7|4627.7|4627.7|4627.7|4627.7|4627.7|0
1631873220000|2021-09-17 10:07:00|4626.47|4626.47|4626.47|4626.47|4626.47|4626.47|4626.47|4626.47|0
1631873250000|2021-09-17 10:07:30|4626.34|4626.34|4626.34|4626.34|4626.34|4626.34|4626.34|4626.34|0
1631873260000|2021-09-17 10:07:40|4625.1|4625.1|4625.1|4625.1|4625.1|4625.1|4625.1|4625.1|0
1631873300000|2021-09-17 10:08:20|4632.53|4632.53|4632.53|4632.53|4632.53|4632.53|4632.53|4632.53|0
1631873340000|2021-09-17 10:09:00|4630.06|4630.06|4630.06|4630.06|4630.06|4630.06|4630.06|4630.06|0
1631873350000|2021-09-17 10:09:10|4628.82|4628.82|4628.82|4628.82|4628.82|4628.82|4628.82|4628.82|0
1631873360000|2021-09-17 10:09:20|4629.2|4629.2|4629.58|4629.58|4629.58|4629.58|4629.2|4629.2|0
1631873400000|2021-09-17 10:10:00|4629.45|4629.45|4629.45|4629.45|4629.45|4629.45|4629.45|4629.45|0
1631873430000|2021-09-17 10:10:30|4629.32|4629.32|4629.32|4629.32|4629.32|4629.32|4629.32|4629.32|0
1631873460000|2021-09-17 10:11:00|4626.85|4626.85|4626.85|4626.85|4626.85|4626.85|4626.85|4626.85|0
1631873480000|2021-09-17 10:11:20|4627.23|4627.23|4627.23|4627.23|4627.23|4627.23|4627.23|4627.23|0
1631873500000|2021-09-17 10:11:40|4627.1|4627.1|4627.35|4627.35|4627.35|4627.35|4627.1|4627.1|0
1631873540000|2021-09-17 10:12:20|4626.12|4626.12|4627.35|4627.35|4627.35|4627.35|4626.12|4626.12|0
1631873590000|2021-09-17 10:13:10|4628.59|4628.59|4629.83|4629.83|4629.83|4629.83|4628.59|4628.59|0
1631873600000|2021-09-17 10:13:20|4631.07|4631.07|4631.07|4631.07|4631.07|4631.07|4631.07|4631.07|0
1631873620000|2021-09-17 10:13:40|4630.69|4630.69|4630.69|4630.69|4630.69|4630.69|4630.69|4630.69|0
1631873630000|2021-09-17 10:13:50|4630.56|4630.56|4630.31|4630.31|4630.56|4630.56|4630.31|4630.31|0
1631873640000|2021-09-17 10:14:00|4630.14|4630.14|4629.97|4629.97|4630.14|4630.14|4629.97|4629.97|0
1631873660000|2021-09-17 10:14:20|4630.35|4630.35|4630.73|4630.73|4630.73|4630.73|4630.35|4630.35|0
1631873680000|2021-09-17 10:14:40|4631.97|4631.97|4631.97|4631.97|4631.97|4631.97|4631.97|4631.97|0
1631873710000|2021-09-17 10:15:10|4630.73|4630.73|4630.73|4630.73|4630.73|4630.73|4630.73|4630.73|0
1631873760000|2021-09-17 10:16:00|4630.98|4630.98|4630.98|4630.98|4630.98|4630.98|4630.98|4630.98|0
1631873780000|2021-09-17 10:16:20|4630.73|4630.73|4630.73|4630.73|4630.73|4630.73|4630.73|4630.73|0
1631873830000|2021-09-17 10:17:10|4633.21|4633.21|4633.21|4633.21|4633.21|4633.21|4633.21|4633.21|0
1631873890000|2021-09-17 10:18:10|4633.71|4633.71|4631.24|4631.24|4634.95|4634.95|4631.24|4631.24|0
1631873910000|2021-09-17 10:18:30|4631.11|4631.11|4631.11|4631.11|4631.11|4631.11|4631.11|4631.11|0
1631873930000|2021-09-17 10:18:50|4630.98|4630.98|4630.98|4630.98|4630.98|4630.98|4630.98|4630.98|0
1631873940000|2021-09-17 10:19:00|4629.74|4629.74|4629.79|4629.79|4629.79|4629.79|4629.62|4629.62|0
1631874010000|2021-09-17 10:20:10|4629.44|4629.44|4629.19|4629.19|4629.44|4629.44|4629.19|4629.19|0
1631874040000|2021-09-17 10:20:40|4626.71|4626.71|4625.47|4625.47|4626.71|4626.71|4625.47|4625.47|0
1631874060000|2021-09-17 10:21:00|4624.23|4624.23|4624.23|4624.23|4624.23|4624.23|4624.23|4624.23|0
1631874070000|2021-09-17 10:21:10|4622.99|4622.99|4621.75|4621.75|4622.99|4622.99|4621.75|4621.75|0
1631874080000|2021-09-17 10:21:20|4622.99|4622.99|4622.99|4622.99|4622.99|4622.99|4622.99|4622.99|0
1631874100000|2021-09-17 10:21:40|4623.12|4623.12|4623.25|4623.25|4623.25|4623.25|4623.12|4623.12|0
1631874120000|2021-09-17 10:22:00|4623.63|4623.63|4623.63|4623.63|4623.63|4623.63|4623.63|4623.63|0
1631874130000|2021-09-17 10:22:10|4623.5|4623.5|4623.37|4623.37|4623.5|4623.5|4623.37|4623.37|0
1631874140000|2021-09-17 10:22:20|4623.25|4623.25|4623.25|4623.25|4623.25|4623.25|4623.25|4623.25|0
1631874160000|2021-09-17 10:22:40|4620.77|4620.77|4620.77|4620.77|4620.77|4620.77|4620.77|4620.77|0
1631874170000|2021-09-17 10:22:50|4620.64|4620.64|4620.64|4620.64|4620.64|4620.64|4620.64|4620.64|0
1631874200000|2021-09-17 10:23:20|4615.69|4615.69|4613.21|4613.21|4615.69|4615.69|4613.21|4613.21|0
1631874220000|2021-09-17 10:23:40|4612.95|4612.95|4612.95|4612.95|4612.95|4612.95|4612.95|4612.95|0
1631874230000|2021-09-17 10:23:50|4613.21|4613.21|4613.46|4613.46|4613.46|4613.46|4613.21|4613.21|0
1631874260000|2021-09-17 10:24:20|4613.29|4613.29|4613.29|4613.29|4613.29|4613.29|4613.29|4613.29|0
1631874290000|2021-09-17 10:24:50|4614.53|4614.53|4614.53|4614.53|4614.53|4614.53|4614.53|4614.53|0
1631874300000|2021-09-17 10:25:00|4610.81|4610.81|4605.86|4605.86|4610.81|4610.81|4605.86|4605.86|0
1631874350000|2021-09-17 10:25:50|4607.1|4607.1|4607.1|4607.1|4607.1|4607.1|4607.1|4607.1|0
1631874360000|2021-09-17 10:26:00|4607.22|4607.22|4608.46|4608.46|4608.46|4608.46|4607.22|4607.22|0
1631874380000|2021-09-17 10:26:20|4607.22|4607.22|4607.22|4607.22|4607.22|4607.22|4607.22|4607.22|0
1631874390000|2021-09-17 10:26:30|4606.84|4606.84|4606.84|4606.84|4606.84|4606.84|4606.84|4606.84|0
1631874410000|2021-09-17 10:26:50|4603.12|4603.12|4602.87|4602.87|4603.12|4603.12|4602.87|4602.87|0
1631874440000|2021-09-17 10:27:20|4604.11|4604.11|4604.11|4604.11|4604.11|4604.11|4604.11|4604.11|0
1631874460000|2021-09-17 10:27:40|4604.36|4604.36|4604.36|4604.36|4604.36|4604.36|4604.36|4604.36|0
1631874490000|2021-09-17 10:28:10|4605.6|4605.6|4605.6|4605.6|4605.6|4605.6|4605.6|4605.6|0
1631874500000|2021-09-17 10:28:20|4606.84|4606.84|4608.08|4608.08|4608.08|4608.08|4606.84|4606.84|0
1631874530000|2021-09-17 10:28:50|4607.57|4607.57|4607.57|4607.57|4607.57|4607.57|4607.57|4607.57|0
1631874540000|2021-09-17 10:29:00|4607.7|4607.7|4607.7|4607.7|4607.7|4607.7|4607.7|4607.7|0
1631874590000|2021-09-17 10:29:50|4607.45|4607.45|4607.32|4607.32|4607.45|4607.45|4607.32|4607.32|0
1631874600000|2021-09-17 10:30:00|4606.08|4606.08|4606.08|4606.08|4606.08|4606.08|4606.08|4606.08|0
1631874610000|2021-09-17 10:30:10|4605.83|4605.83|4605.83|4605.83|4605.83|4605.83|4605.83|4605.83|0
1631874640000|2021-09-17 10:30:40|4604.59|4604.59|4607.06|4607.06|4607.06|4607.06|4604.59|4604.59|0
1631874660000|2021-09-17 10:31:00|4608.3|4608.3|4608.3|4608.3|4608.3|4608.3|4608.3|4608.3|0
1631874700000|2021-09-17 10:31:40|4608.05|4608.05|4608.05|4608.05|4608.05|4608.05|4608.05|4608.05|0
1631874720000|2021-09-17 10:32:00|4608.18|4608.18|4608.18|4608.18|4608.18|4608.18|4608.18|4608.18|0
1631874730000|2021-09-17 10:32:10|4606.94|4606.94|4606.94|4606.94|4606.94|4606.94|4606.94|4606.94|0
1631874740000|2021-09-17 10:32:20|4606.59|4606.59|4606.59|4606.59|4606.59|4606.59|4606.59|4606.59|0
1631874780000|2021-09-17 10:33:00|4607.83|4607.83|4607.83|4607.83|4607.83|4607.83|4607.83|4607.83|0
1631874840000|2021-09-17 10:34:00|4608.21|4608.21|4608.21|4608.21|4608.21|4608.21|4608.21|4608.21|0
1631874860000|2021-09-17 10:34:20|4608.34|4608.34|4608.34|4608.34|4608.34|4608.34|4608.34|4608.34|0
1631874870000|2021-09-17 10:34:30|4608.72|4608.72|4608.72|4608.72|4608.72|4608.72|4608.72|4608.72|0
1631874900000|2021-09-17 10:35:00|4611.2|4611.2|4612.44|4612.44|4612.44|4612.44|4611.2|4611.2|0
1631874920000|2021-09-17 10:35:20|4613.68|4613.68|4613.68|4613.68|4613.68|4613.68|4613.68|4613.68|0
1631874940000|2021-09-17 10:35:40|4613.93|4613.93|4614.06|4614.06|4614.06|4614.06|4613.93|4613.93|0
1631874960000|2021-09-17 10:36:00|4615.3|4615.3|4615.3|4615.3|4615.3|4615.3|4615.3|4615.3|0
1631874970000|2021-09-17 10:36:10|4614.79|4614.79|4614.79|4614.79|4614.79|4614.79|4614.79|4614.79|0
1631875050000|2021-09-17 10:37:30|4613.55|4613.55|4613.55|4613.55|4613.55|4613.55|4613.55|4613.55|0
1631875060000|2021-09-17 10:37:40|4613.42|4613.42|4613.42|4613.42|4613.42|4613.42|4613.42|4613.42|0
1631875080000|2021-09-17 10:38:00|4612.19|4612.19|4612.19|4612.19|4612.19|4612.19|4612.19|4612.19|0
1631875090000|2021-09-17 10:38:10|4612.31|4612.31|4612.31|4612.31|4612.31|4612.31|4612.31|4612.31|0
1631875110000|2021-09-17 10:38:30|4612.57|4612.57|4612.57|4612.57|4612.57|4612.57|4612.57|4612.57|0
1631875120000|2021-09-17 10:38:40|4612.44|4612.44|4612.44|4612.44|4612.44|4612.44|4612.44|4612.44|0
1631875150000|2021-09-17 10:39:10|4612.31|4612.31|4612.31|4612.31|4612.31|4612.31|4612.31|4612.31|0
1631875180000|2021-09-17 10:39:40|4614.79|4614.79|4614.79|4614.79|4614.79|4614.79|4614.79|4614.79|0
1631875210000|2021-09-17 10:40:10|4614.62|4614.62|4614.75|4614.75|4614.75|4614.75|4614.62|4614.62|0
1631875300000|2021-09-17 10:41:40|4613.51|4613.51|4613.51|4613.51|4613.51|4613.51|4613.51|4613.51|0
1631875320000|2021-09-17 10:42:00|4613.38|4613.38|4612.14|4612.14|4613.38|4613.38|4612.14|4612.14|0
1631875340000|2021-09-17 10:42:20|4611.89|4611.89|4611.89|4611.89|4611.89|4611.89|4611.89|4611.89|0
1631875350000|2021-09-17 10:42:30|4613.13|4613.13|4613.13|4613.13|4613.13|4613.13|4613.13|4613.13|0
1631875360000|2021-09-17 10:42:40|4614.37|4614.37|4614.37|4614.37|4614.37|4614.37|4614.37|4614.37|0
1631875380000|2021-09-17 10:43:00|4614.24|4614.24|4614.24|4614.24|4614.24|4614.24|4614.24|4614.24|0
1631875500000|2021-09-17 10:45:00|4612.75|4612.75|4612.75|4612.75|4612.75|4612.75|4612.75|4612.75|0
1631875510000|2021-09-17 10:45:10|4612.62|4612.62|4612.49|4612.49|4612.62|4612.62|4612.49|4612.49|0
1631875520000|2021-09-17 10:45:20|4612.37|4612.37|4612.37|4612.37|4612.37|4612.37|4612.37|4612.37|0
1631875530000|2021-09-17 10:45:30|4614.84|4614.84|4616.08|4616.08|4616.08|4616.08|4614.84|4614.84|0
1631875540000|2021-09-17 10:45:40|4617.32|4617.32|4617.32|4617.32|4617.32|4617.32|4617.32|4617.32|0
1631875570000|2021-09-17 10:46:10|4618.56|4618.56|4613.6|4613.6|4618.56|4618.56|4613.6|4613.6|0
1631875580000|2021-09-17 10:46:20|4621.04|4621.04|4621.04|4621.04|4621.04|4621.04|4621.04|4621.04|0
1631875630000|2021-09-17 10:47:10|4622.28|4622.28|4623.52|4623.52|4623.52|4623.52|4622.28|4622.28|0
1631875640000|2021-09-17 10:47:20|4623.69|4623.69|4623.69|4623.69|4623.69|4623.69|4623.69|4623.69|0
1631875650000|2021-09-17 10:47:30|4623.56|4623.56|4623.56|4623.56|4623.56|4623.56|4623.56|4623.56|0
1631875660000|2021-09-17 10:47:40|4619.84|4619.84|4618.6|4618.6|4619.84|4619.84|4618.6|4618.6|0
1631875670000|2021-09-17 10:47:50|4618.73|4618.73|4618.73|4618.73|4618.73|4618.73|4618.73|4618.73|0
1631875680000|2021-09-17 10:48:00|4619.97|4619.97|4618.73|4618.73|4619.97|4619.97|4618.73|4618.73|0
1631875780000|2021-09-17 10:49:40|4619.11|4619.11|4619.24|4619.24|4619.24|4619.24|4619.11|4619.11|0
1631875800000|2021-09-17 10:50:00|4618.99|4618.99|4618.99|4618.99|4618.99|4618.99|4618.99|4618.99|0
1631875890000|2021-09-17 10:51:30|4620.22|4620.22|4620.22|4620.22|4621.46|4621.46|4620.22|4620.22|0
1631875960000|2021-09-17 10:52:40|4619.84|4619.84|4619.84|4619.84|4619.84|4619.84|4619.84|4619.84|0
1631875980000|2021-09-17 10:53:00|4619.59|4619.59|4619.21|4619.21|4619.72|4619.72|4619.21|4619.21|0
1631876060000|2021-09-17 10:54:20|4620.45|4620.45|4620.45|4620.45|4620.45|4620.45|4620.45|4620.45|0
1631876070000|2021-09-17 10:54:30|4619.81|4619.81|4619.81|4619.81|4619.81|4619.81|4619.81|4619.81|0
1631876080000|2021-09-17 10:54:40|4621.05|4621.05|4622.29|4622.29|4622.29|4622.29|4621.05|4621.05|0
1631876100000|2021-09-17 10:55:00|4622.42|4622.42|4624.9|4624.9|4624.9|4624.9|4622.42|4622.42|0
1631876180000|2021-09-17 10:56:20|4624.77|4624.77|4627.37|4627.37|4627.37|4627.37|4624.77|4624.77|0
1631876200000|2021-09-17 10:56:40|4626.14|4626.14|4626.64|4626.64|4626.64|4626.64|4626.14|4626.14|0
1631876220000|2021-09-17 10:57:00|4626.14|4626.14|4626.14|4626.14|4626.14|4626.14|4626.14|4626.14|0
1631876310000|2021-09-17 10:58:30|4626.77|4626.77|4626.77|4626.77|4626.77|4626.77|4626.77|4626.77|0
1631876370000|2021-09-17 10:59:30|4632.97|4632.97|4634.21|4634.21|4634.21|4634.21|4632.97|4632.97|0
1631876390000|2021-09-17 10:59:50|4632.97|4632.97|4630.49|4630.49|4632.97|4632.97|4630.49|4630.49|0
1631876400000|2021-09-17 11:00:00|4630.36|4630.36|4630.36|4630.36|4630.36|4630.36|4630.36|4630.36|0
1631876560000|2021-09-17 11:02:40|4631.6|4631.6|4632.84|4632.84|4632.84|4632.84|4631.6|4631.6|0
1631876580000|2021-09-17 11:03:00|4632.71|4632.71|4632.71|4632.71|4632.71|4632.71|4632.71|4632.71|0
1631876590000|2021-09-17 11:03:10|4633.95|4633.95|4633.95|4633.95|4633.95|4633.95|4633.95|4633.95|0
1631876600000|2021-09-17 11:03:20|4636.43|4636.43|4636.43|4636.43|4636.43|4636.43|4636.43|4636.43|0
1631876630000|2021-09-17 11:03:50|4637.67|4637.67|4637.67|4637.67|4637.67|4637.67|4637.67|4637.67|0
1631876640000|2021-09-17 11:04:00|4638.05|4638.05|4638.05|4638.05|4638.05|4638.05|4638.05|4638.05|0
1631876670000|2021-09-17 11:04:30|4641.77|4641.77|4641.77|4641.77|4641.77|4641.77|4641.77|4641.77|0
1631876680000|2021-09-17 11:04:40|4640.53|4640.53|4641.89|4641.89|4642.15|4642.15|4640.53|4640.53|0
1631876690000|2021-09-17 11:04:50|4643.13|4643.13|4643.13|4643.13|4643.13|4643.13|4643.13|4643.13|0
1631876710000|2021-09-17 11:05:10|4644.37|4644.37|4644.37|4644.37|4644.37|4644.37|4644.37|4644.37|0
1631876720000|2021-09-17 11:05:20|4643.13|4643.13|4643.13|4643.13|4643.13|4643.13|4643.13|4643.13|0
1631876750000|2021-09-17 11:05:50|4645.61|4645.61|4645.61|4645.61|4645.61|4645.61|4645.61|4645.61|0
1631876760000|2021-09-17 11:06:00|4645.36|4645.36|4641.64|4641.64|4645.36|4645.36|4641.64|4641.64|0
1631876770000|2021-09-17 11:06:10|4641.26|4641.26|4641.26|4641.26|4641.26|4641.26|4641.26|4641.26|0
1631876820000|2021-09-17 11:07:00|4641.01|4641.01|4641.01|4641.01|4641.01|4641.01|4641.01|4641.01|0
1631876840000|2021-09-17 11:07:20|4641.18|4641.18|4641.18|4641.18|4641.18|4641.18|4641.18|4641.18|0
1631876850000|2021-09-17 11:07:30|4641.05|4641.05|4641.05|4641.05|4641.05|4641.05|4641.05|4641.05|0
1631876860000|2021-09-17 11:07:40|4640.29|4640.29|4640.67|4640.67|4640.67|4640.67|4640.29|4640.29|0
1631876890000|2021-09-17 11:08:10|4641.91|4641.91|4641.91|4641.91|4641.91|4641.91|4641.91|4641.91|0
1631876930000|2021-09-17 11:08:50|4643.15|4643.15|4643.15|4643.15|4643.15|4643.15|4643.15|4643.15|0
1631877000000|2021-09-17 11:10:00|4641.91|4641.91|4640.67|4640.67|4641.91|4641.91|4640.67|4640.67|0
1631877010000|2021-09-17 11:10:10|4638.19|4638.19|4638.19|4638.19|4638.19|4638.19|4638.19|4638.19|0
1631877020000|2021-09-17 11:10:20|4639.43|4639.43|4639.43|4639.43|4639.43|4639.43|4639.43|4639.43|0
1631877030000|2021-09-17 11:10:30|4639.68|4639.68|4639.68|4639.68|4639.68|4639.68|4639.68|4639.68|0
1631877040000|2021-09-17 11:10:40|4639.81|4639.81|4639.81|4639.81|4639.94|4639.94|4639.81|4639.81|0
1631877080000|2021-09-17 11:11:20|4641.05|4641.05|4641.05|4641.05|4641.05|4641.05|4641.05|4641.05|0
1631877110000|2021-09-17 11:11:50|4642.29|4642.29|4642.29|4642.29|4642.29|4642.29|4642.29|4642.29|0
1631877200000|2021-09-17 11:13:20|4641.05|4641.05|4639.81|4639.81|4641.05|4641.05|4639.81|4639.81|0
1631877280000|2021-09-17 11:14:40|4640.07|4640.07|4639.94|4639.94|4640.19|4640.19|4639.94|4639.94|0
1631877300000|2021-09-17 11:15:00|4640.07|4640.07|4640.07|4640.07|4640.07|4640.07|4640.07|4640.07|0
1631877310000|2021-09-17 11:15:10|4639.81|4639.81|4639.81|4639.81|4639.81|4639.81|4639.81|4639.81|0
1631877420000|2021-09-17 11:17:00|4640.32|4640.32|4640.32|4640.32|4640.32|4640.32|4640.32|4640.32|0
1631877440000|2021-09-17 11:17:20|4640.45|4640.45|4640.45|4640.45|4640.45|4640.45|4640.45|4640.45|0
1631877480000|2021-09-17 11:18:00|4639.21|4639.21|4638.7|4638.7|4639.21|4639.21|4638.7|4638.7|0
1631877490000|2021-09-17 11:18:10|4638.83|4638.83|4638.83|4638.83|4638.83|4638.83|4638.83|4638.83|0
1631877590000|2021-09-17 11:19:50|4637.59|4637.59|4637.59|4637.59|4637.59|4637.59|4636.35|4636.35|0
1631877600000|2021-09-17 11:20:00|4637.76|4637.76|4640.49|4640.49|4640.49|4640.49|4637.76|4637.76|0
1631877610000|2021-09-17 11:20:10|4640.66|4640.66|4640.79|4640.79|4640.79|4640.79|4640.66|4640.66|0
1631877720000|2021-09-17 11:22:00|4640.96|4640.96|4640.96|4640.96|4640.96|4640.96|4640.96|4640.96|0
1631877730000|2021-09-17 11:22:10|4641.09|4641.09|4641.09|4641.09|4641.09|4641.09|4641.09|4641.09|0
1631877800000|2021-09-17 11:23:20|4640.83|4640.83|4640.83|4640.83|4640.83|4640.83|4640.83|4640.83|0
1631877870000|2021-09-17 11:24:30|4640.7|4640.7|4640.7|4640.7|4640.7|4640.7|4640.7|4640.7|0
1631877920000|2021-09-17 11:25:20|4639.47|4639.47|4636.99|4636.99|4639.47|4639.47|4636.99|4636.99|0
1631877930000|2021-09-17 11:25:30|4639.47|4639.47|4639.47|4639.47|4639.47|4639.47|4639.47|4639.47|0
1631877940000|2021-09-17 11:25:40|4638.23|4638.23|4637.08|4637.08|4638.23|4638.23|4637.08|4637.08|0
1631877950000|2021-09-17 11:25:50|4635.84|4635.84|4634.61|4634.61|4635.84|4635.84|4634.61|4634.61|0
1631877960000|2021-09-17 11:26:00|4634.09|4634.09|4634.09|4634.09|4634.09|4634.09|4634.09|4634.09|0
1631877980000|2021-09-17 11:26:20|4634.47|4634.47|4634.34|4634.34|4634.47|4634.47|4634.34|4634.34|0
1631878010000|2021-09-17 11:26:50|4635.58|4635.58|4636.82|4636.82|4636.82|4636.82|4635.58|4635.58|0
1631878020000|2021-09-17 11:27:00|4635.58|4635.58|4635.58|4635.58|4635.58|4635.58|4635.58|4635.58|0
1631878030000|2021-09-17 11:27:10|4635.41|4635.41|4632.93|4632.93|4635.41|4635.41|4632.93|4632.93|0
1631878040000|2021-09-17 11:27:20|4631.69|4631.69|4631.69|4631.69|4631.69|4631.69|4631.69|4631.69|0
1631878130000|2021-09-17 11:28:50|4629.22|4629.22|4627.98|4627.98|4629.22|4629.22|4627.98|4627.98|0
1631878140000|2021-09-17 11:29:00|4627.72|4627.72|4627.72|4627.72|4627.72|4627.72|4627.72|4627.72|0
1631878170000|2021-09-17 11:29:30|4628.96|4628.96|4628.96|4628.96|4628.96|4628.96|4628.96|4628.96|0
1631878190000|2021-09-17 11:29:50|4629.09|4629.09|4629.09|4629.09|4629.09|4629.09|4629.09|4629.09|0
1631878200000|2021-09-17 11:30:00|4627.85|4627.85|4627.85|4627.85|4627.85|4627.85|4627.85|4627.85|0
1631878210000|2021-09-17 11:30:10|4627.21|4627.21|4625.72|4625.72|4627.21|4627.21|4625.72|4625.72|0
1631878320000|2021-09-17 11:32:00|4625.59|4625.59|4626.48|4626.48|4626.48|4626.48|4625.59|4625.59|0
1631878350000|2021-09-17 11:32:30|4626.36|4626.36|4626.48|4626.48|4626.48|4626.48|4626.36|4626.36|0
1631878420000|2021-09-17 11:33:40|4624.01|4624.01|4620.29|4620.29|4624.01|4624.01|4620.29|4620.29|0
1631878440000|2021-09-17 11:34:00|4615.33|4615.33|4614.09|4614.09|4615.33|4615.33|4614.09|4614.09|0
1631878460000|2021-09-17 11:34:20|4612.85|4612.85|4616.57|4616.57|4616.57|4616.57|4612.85|4612.85|0
1631878480000|2021-09-17 11:34:40|4616.32|4616.32|4616.19|4616.19|4616.32|4616.32|4616.19|4616.19|0
1631878500000|2021-09-17 11:35:00|4616.06|4616.06|4616.06|4616.06|4616.06|4616.06|4616.06|4616.06|0
1631878520000|2021-09-17 11:35:20|4617.3|4617.3|4617.56|4617.56|4617.56|4617.56|4617.3|4617.3|0
1631878550000|2021-09-17 11:35:50|4616.32|4616.32|4616.32|4616.32|4616.32|4616.32|4616.32|4616.32|0
1631878580000|2021-09-17 11:36:20|4616.44|4616.44|4616.44|4616.44|4616.44|4616.44|4616.44|4616.44|0
1631878590000|2021-09-17 11:36:30|4616.57|4616.57|4616.57|4616.57|4616.57|4616.57|4616.57|4616.57|0
1631878640000|2021-09-17 11:37:20|4614.09|4614.09|4614.09|4614.09|4614.09|4614.09|4614.09|4614.09|0
1631878650000|2021-09-17 11:37:30|4613.84|4613.84|4613.11|4613.11|4614.35|4614.35|4613.11|4613.11|0
1631878660000|2021-09-17 11:37:40|4610.63|4610.63|4610.63|4610.63|4610.63|4610.63|4610.63|4610.63|0
1631878670000|2021-09-17 11:37:50|4610.88|4610.88|4610.88|4610.88|4610.88|4610.88|4610.88|4610.88|0
1631878740000|2021-09-17 11:39:00|4610.63|4610.63|4610.63|4610.63|4610.63|4610.63|4610.63|4610.63|0
1631878750000|2021-09-17 11:39:10|4608.15|4608.15|4606.91|4606.91|4608.15|4608.15|4605.67|4605.67|0
1631878770000|2021-09-17 11:39:30|4604.43|4604.43|4605.67|4605.67|4605.67|4605.67|4604.43|4604.43|0
1631878790000|2021-09-17 11:39:50|4603.19|4603.19|4603.19|4603.19|4603.19|4603.19|4603.19|4603.19|0
1631878800000|2021-09-17 11:40:00|4600.72|4600.72|4600.72|4600.72|4600.72|4600.72|4600.72|4600.72|0
1631878810000|2021-09-17 11:40:10|4601.95|4601.95|4601.95|4601.95|4601.95|4601.95|4601.95|4601.95|0
1631878840000|2021-09-17 11:40:40|4603.19|4603.19|4603.19|4603.19|4603.19|4603.19|4603.19|4603.19|0
1631878880000|2021-09-17 11:41:20|4606.91|4606.91|4606.91|4606.91|4606.91|4606.91|4606.91|4606.91|0
1631878900000|2021-09-17 11:41:40|4605.67|4605.67|4604.43|4604.43|4605.67|4605.67|4604.43|4604.43|0
1631878910000|2021-09-17 11:41:50|4601.95|4601.95|4601.95|4601.95|4601.95|4601.95|4601.95|4601.95|0
1631878960000|2021-09-17 11:42:40|4604.43|4604.43|4603.19|4603.19|4604.43|4604.43|4603.19|4603.19|0
1631878970000|2021-09-17 11:42:50|4600.72|4600.72|4600.72|4600.72|4600.72|4600.72|4600.72|4600.72|0
1631879100000|2021-09-17 11:45:00|4601.95|4601.95|4603.19|4603.19|4603.19|4603.19|4601.95|4601.95|0
1631879120000|2021-09-17 11:45:20|4601.95|4601.95|4601.95|4601.95|4601.95|4601.95|4601.95|4601.95|0
1631879140000|2021-09-17 11:45:40|4600.72|4600.72|4600.72|4600.72|4600.72|4600.72|4600.72|4600.72|0
1631879160000|2021-09-17 11:46:00|4599.48|4599.48|4599.48|4599.48|4599.48|4599.48|4599.48|4599.48|0
1631879170000|2021-09-17 11:46:10|4599.6|4599.6|4599.6|4599.6|4599.6|4599.6|4599.6|4599.6|0
1631879210000|2021-09-17 11:46:50|4599.35|4599.35|4599.35|4599.35|4599.35|4599.35|4599.35|4599.35|0
1631879220000|2021-09-17 11:47:00|4596.87|4596.87|4596.87|4596.87|4596.87|4596.87|4596.87|4596.87|0
1631879230000|2021-09-17 11:47:10|4598.11|4598.11|4598.11|4598.11|4598.11|4598.11|4598.11|4598.11|0
1631879270000|2021-09-17 11:47:50|4596.87|4596.87|4596.87|4596.87|4596.87|4596.87|4596.87|4596.87|0
1631879280000|2021-09-17 11:48:00|4596.74|4596.74|4596.62|4596.62|4596.74|4596.74|4596.62|4596.62|0
1631879300000|2021-09-17 11:48:20|4594.14|4594.14|4594.14|4594.14|4594.14|4594.14|4594.14|4594.14|0
1631879320000|2021-09-17 11:48:40|4593.76|4593.76|4593.76|4593.76|4593.76|4593.76|4593.76|4593.76|0
1631879380000|2021-09-17 11:49:40|4593.88|4593.88|4593.88|4593.88|4593.88|4593.88|4593.88|4593.88|0
1631879400000|2021-09-17 11:50:00|4592.65|4592.65|4592.65|4592.65|4592.65|4592.65|4592.65|4592.65|0
1631879420000|2021-09-17 11:50:20|4592.77|4592.77|4592.9|4592.9|4592.9|4592.9|4592.77|4592.77|0
1631879460000|2021-09-17 11:51:00|4591.66|4591.66|4589.18|4589.18|4591.66|4591.66|4589.18|4589.18|0
1631879480000|2021-09-17 11:51:20|4590.42|4590.42|4590.42|4590.42|4590.42|4590.42|4590.42|4590.42|0
1631879490000|2021-09-17 11:51:30|4589.18|4589.18|4589.18|4589.18|4589.18|4589.18|4589.18|4589.18|0
1631879510000|2021-09-17 11:51:50|4587.94|4587.94|4589.18|4589.18|4589.18|4589.18|4587.94|4587.94|0
1631879530000|2021-09-17 11:52:10|4586.7|4586.7|4586.7|4586.7|4586.7|4586.7|4586.7|4586.7|0
1631879540000|2021-09-17 11:52:20|4586.58|4586.58|4586.58|4586.58|4586.58|4586.58|4586.58|4586.58|0
1631879590000|2021-09-17 11:53:10|4589.05|4589.05|4589.05|4589.05|4589.05|4589.05|4589.05|4589.05|0
1631879600000|2021-09-17 11:53:20|4588.8|4588.8|4588.8|4588.8|4588.8|4588.8|4588.8|4588.8|0
1631879630000|2021-09-17 11:53:50|4589.05|4589.05|4591.53|4591.53|4591.53|4591.53|4589.05|4589.05|0
1631879640000|2021-09-17 11:54:00|4590.29|4590.29|4590.29|4590.29|4590.29|4590.29|4590.29|4590.29|0
1631879690000|2021-09-17 11:54:50|4589.05|4589.05|4590.29|4590.29|4590.29|4590.29|4589.05|4589.05|0
1631879710000|2021-09-17 11:55:10|4591.53|4591.53|4591.66|4591.66|4591.66|4591.66|4591.53|4591.53|0
1631879730000|2021-09-17 11:55:30|4592.9|4592.9|4594.14|4594.14|4594.14|4594.14|4592.9|4592.9|0
1631879760000|2021-09-17 11:56:00|4592.9|4592.9|4591.66|4591.66|4592.9|4592.9|4591.66|4591.66|0
1631879800000|2021-09-17 11:56:40|4591.41|4591.41|4591.41|4591.41|4591.41|4591.41|4591.41|4591.41|0
1631879820000|2021-09-17 11:57:00|4590.17|4590.17|4590.17|4590.17|4590.17|4590.17|4590.17|4590.17|0
1631879870000|2021-09-17 11:57:50|4588.93|4588.93|4588.93|4588.93|4588.93|4588.93|4588.93|4588.93|0
1631879900000|2021-09-17 11:58:20|4588.8|4588.8|4588.8|4588.8|4588.8|4588.8|4588.8|4588.8|0
1631879930000|2021-09-17 11:58:50|4590.04|4590.04|4590.04|4590.04|4590.04|4590.04|4590.04|4590.04|0
1631879970000|2021-09-17 11:59:30|4590.17|4590.17|4590.17|4590.17|4590.17|4590.17|4590.17|4590.17|0
1631879990000|2021-09-17 11:59:50|4588.93|4588.93|4590.29|4590.29|4590.29|4590.29|4588.93|4588.93|0
1631880000000|2021-09-17 12:00:00|4592.77|4592.77|4592.77|4592.77|4592.77|4592.77|4592.77|4592.77|0
1631880080000|2021-09-17 12:01:20|4592.9|4592.9|4592.77|4592.77|4592.9|4592.9|4592.77|4592.77|0
1631880090000|2021-09-17 12:01:30|4592.65|4592.65|4592.65|4592.65|4592.65|4592.65|4592.65|4592.65|0
1631880120000|2021-09-17 12:02:00|4591.41|4591.41|4591.41|4591.41|4591.41|4591.41|4591.41|4591.41|0
1631880130000|2021-09-17 12:02:10|4591.53|4591.53|4591.53|4591.53|4591.53|4591.53|4591.53|4591.53|0
1631880160000|2021-09-17 12:02:40|4590.29|4590.29|4590.29|4590.29|4590.29|4590.29|4590.29|4590.29|0
1631880190000|2021-09-17 12:03:10|4590.04|4590.04|4590.17|4590.17|4590.17|4590.17|4590.04|4590.04|0
1631880270000|2021-09-17 12:04:30|4592.65|4592.65|4592.65|4592.65|4592.65|4592.65|4592.65|4592.65|0
1631880360000|2021-09-17 12:06:00|4592.77|4592.77|4592.9|4592.9|4592.9|4592.9|4592.77|4592.77|0
1631880390000|2021-09-17 12:06:30|4595.38|4595.38|4595.38|4595.38|4595.38|4595.38|4595.38|4595.38|0
1631880400000|2021-09-17 12:06:40|4595.5|4595.5|4597.98|4597.98|4597.98|4597.98|4595.5|4595.5|0
1631880410000|2021-09-17 12:06:50|4597.73|4597.73|4597.73|4597.73|4597.73|4597.73|4597.73|4597.73|0
1631880470000|2021-09-17 12:07:50|4596.49|4596.49|4596.49|4596.49|4596.49|4596.49|4596.49|4596.49|0
1631880480000|2021-09-17 12:08:00|4596.36|4596.36|4596.36|4596.36|4596.36|4596.36|4596.36|4596.36|0
1631880580000|2021-09-17 12:09:40|4597.6|4597.6|4597.6|4597.6|4597.6|4597.6|4597.6|4597.6|0
1631880620000|2021-09-17 12:10:20|4600.08|4600.08|4600.08|4600.08|4600.08|4600.08|4600.08|4600.08|0
1631880630000|2021-09-17 12:10:30|4600.21|4600.21|4601.32|4601.32|4601.45|4601.45|4600.21|4600.21|0
1631880640000|2021-09-17 12:10:40|4600.08|4600.08|4600.08|4600.08|4600.08|4600.08|4600.08|4600.08|0
1631880690000|2021-09-17 12:11:30|4600.33|4600.33|4600.33|4600.33|4600.33|4600.33|4600.33|4600.33|0
1631880720000|2021-09-17 12:12:00|4599.95|4599.95|4600.21|4600.21|4600.21|4600.21|4599.95|4599.95|0
1631880750000|2021-09-17 12:12:30|4601.45|4601.45|4601.45|4601.45|4601.45|4601.45|4601.45|4601.45|0
1631880800000|2021-09-17 12:13:20|4601.32|4601.32|4601.32|4601.32|4601.32|4601.32|4601.32|4601.32|0
1631880810000|2021-09-17 12:13:30|4602.56|4602.56|4602.56|4602.56|4602.56|4602.56|4602.56|4602.56|0
1631880820000|2021-09-17 12:13:40|4602.73|4602.73|4602.56|4602.56|4602.73|4602.73|4602.56|4602.56|0
1631880870000|2021-09-17 12:14:30|4605.04|4605.04|4605.04|4605.04|4605.04|4605.04|4605.04|4605.04|0
1631880910000|2021-09-17 12:15:10|4605.55|4605.55|4606.28|4606.28|4606.28|4606.28|4605.04|4605.04|0
1631880920000|2021-09-17 12:15:20|4607.52|4607.52|4607.52|4607.52|4607.52|4607.52|4607.52|4607.52|0
1631880960000|2021-09-17 12:16:00|4605.04|4605.04|4605.04|4605.04|4605.04|4605.04|4605.04|4605.04|0
1631881000000|2021-09-17 12:16:40|4606.28|4606.28|4606.28|4606.28|4606.28|4606.28|4606.28|4606.28|0
1631881010000|2021-09-17 12:16:50|4608.75|4608.75|4608.75|4608.75|4608.75|4608.75|4608.75|4608.75|0
1631881030000|2021-09-17 12:17:10|4608.88|4608.88|4608.88|4608.88|4608.88|4608.88|4608.88|4608.88|0
1631881040000|2021-09-17 12:17:20|4607.64|4607.64|4607.64|4607.64|4607.64|4607.64|4607.64|4607.64|0
1631881060000|2021-09-17 12:17:40|4611.36|4611.36|4610.12|4610.12|4611.36|4611.36|4610.12|4610.12|0
1631881100000|2021-09-17 12:18:20|4609.87|4609.87|4609.87|4609.87|4609.87|4609.87|4609.87|4609.87|0
1631881130000|2021-09-17 12:18:50|4611.11|4611.11|4611.11|4611.11|4611.11|4611.11|4611.11|4611.11|0
1631881140000|2021-09-17 12:19:00|4610.98|4610.98|4610.98|4610.98|4610.98|4610.98|4610.98|4610.98|0
1631881170000|2021-09-17 12:19:30|4610.85|4610.85|4610.85|4610.85|4610.85|4610.85|4610.72|4610.72|0
1631881200000|2021-09-17 12:20:00|4610.6|4610.6|4610.6|4610.6|4610.6|4610.6|4610.6|4610.6|0
1631881220000|2021-09-17 12:20:20|4611.84|4611.84|4611.84|4611.84|4611.84|4611.84|4611.84|4611.84|0
1631881260000|2021-09-17 12:21:00|4612.22|4612.22|4612.22|4612.22|4612.22|4612.22|4612.22|4612.22|0
1631881270000|2021-09-17 12:21:10|4613.46|4613.46|4614.7|4614.7|4614.7|4614.7|4613.46|4613.46|0
1631881300000|2021-09-17 12:21:40|4614.82|4614.82|4614.82|4614.82|4614.82|4614.82|4614.82|4614.82|0
1631881330000|2021-09-17 12:22:10|4614.95|4614.95|4615.08|4615.08|4615.08|4615.08|4614.95|4614.95|0
1631881350000|2021-09-17 12:22:30|4620.03|4620.03|4620.03|4620.03|4620.03|4620.03|4620.03|4620.03|0
1631881360000|2021-09-17 12:22:40|4620.2|4620.2|4622.81|4622.81|4622.81|4622.81|4620.2|4620.2|0
1631881380000|2021-09-17 12:23:00|4622.94|4622.94|4622.94|4622.94|4622.94|4622.94|4622.94|4622.94|0
1631881430000|2021-09-17 12:23:50|4621.7|4621.7|4621.82|4621.82|4621.82|4621.82|4621.7|4621.7|0
1631881460000|2021-09-17 12:24:20|4621.95|4621.95|4621.95|4621.95|4621.95|4621.95|4621.95|4621.95|0
1631881490000|2021-09-17 12:24:50|4623.19|4623.19|4623.19|4623.19|4623.19|4623.19|4623.19|4623.19|0
1631881500000|2021-09-17 12:25:00|4623.32|4623.32|4623.32|4623.32|4623.32|4623.32|4623.32|4623.32|0
1631881550000|2021-09-17 12:25:50|4623.44|4623.44|4623.44|4623.44|4623.44|4623.44|4623.44|4623.44|0
1631881560000|2021-09-17 12:26:00|4623.95|4623.95|4625.19|4625.19|4625.19|4625.19|4623.95|4623.95|0
1631881570000|2021-09-17 12:26:10|4625.45|4625.45|4624.21|4624.21|4625.45|4625.45|4624.21|4624.21|0
1631881590000|2021-09-17 12:26:30|4624.33|4624.33|4624.33|4624.33|4624.33|4624.33|4624.33|4624.33|0
1631881600000|2021-09-17 12:26:40|4624.21|4624.21|4624.21|4624.21|4624.21|4624.21|4624.21|4624.21|0
1631881630000|2021-09-17 12:27:10|4624.33|4624.33|4624.33|4624.33|4624.33|4624.33|4624.33|4624.33|0
1631881640000|2021-09-17 12:27:20|4624.08|4624.08|4624.21|4624.21|4624.21|4624.21|4624.08|4624.08|0
1631881660000|2021-09-17 12:27:40|4623.95|4623.95|4623.95|4623.95|4623.95|4623.95|4623.95|4623.95|0
1631881680000|2021-09-17 12:28:00|4623.7|4623.7|4624.94|4624.94|4624.94|4624.94|4623.7|4623.7|0
1631881710000|2021-09-17 12:28:30|4627.42|4627.42|4627.42|4627.42|4627.42|4627.42|4627.42|4627.42|0
1631881740000|2021-09-17 12:29:00|4626.18|4626.18|4626.18|4626.18|4626.18|4626.18|4626.18|4626.18|0
1631881860000|2021-09-17 12:31:00|4626.43|4626.43|4626.56|4626.56|4626.68|4626.68|4626.43|4626.43|0
1631881870000|2021-09-17 12:31:10|4626.73|4626.73|4629.21|4629.21|4629.21|4629.21|4626.73|4626.73|0
1631881900000|2021-09-17 12:31:40|4631.68|4631.68|4631.34|4631.34|4631.68|4631.68|4631.34|4631.34|0
1631881910000|2021-09-17 12:31:50|4632.58|4632.58|4632.58|4632.58|4632.58|4632.58|4632.58|4632.58|0
1631881920000|2021-09-17 12:32:00|4632.46|4632.46|4633.7|4633.7|4633.7|4633.7|4632.46|4632.46|0
1631881930000|2021-09-17 12:32:10|4634.93|4634.93|4634.93|4634.93|4634.93|4634.93|4634.93|4634.93|0
1631881950000|2021-09-17 12:32:30|4633.7|4633.7|4633.7|4633.7|4633.7|4633.7|4633.7|4633.7|0
1631881960000|2021-09-17 12:32:40|4632.46|4632.46|4632.46|4632.46|4632.46|4632.46|4632.46|4632.46|0
1631882010000|2021-09-17 12:33:30|4632.33|4632.33|4632.33|4632.33|4632.33|4632.33|4632.33|4632.33|0
1631882100000|2021-09-17 12:35:00|4632.71|4632.71|4632.71|4632.71|4633.95|4633.95|4632.71|4632.71|0
1631882110000|2021-09-17 12:35:10|4630.23|4630.23|4630.1|4630.1|4630.23|4630.23|4630.1|4630.1|0
1631882120000|2021-09-17 12:35:20|4629.98|4629.98|4629.98|4629.98|4629.98|4629.98|4629.98|4629.98|0
1631882160000|2021-09-17 12:36:00|4629.85|4629.85|4629.85|4629.85|4629.85|4629.85|4629.85|4629.85|0
1631882170000|2021-09-17 12:36:10|4629.72|4629.72|4629.72|4629.72|4629.72|4629.72|4629.72|4629.72|0
1631882180000|2021-09-17 12:36:20|4629.6|4629.6|4629.6|4629.6|4629.6|4629.6|4629.6|4629.6|0
1631882190000|2021-09-17 12:36:30|4628.36|4628.36|4628.36|4628.36|4628.36|4628.36|4628.36|4628.36|0
1631882220000|2021-09-17 12:37:00|4628.23|4628.23|4626.99|4626.99|4628.23|4628.23|4626.99|4626.99|0
1631882260000|2021-09-17 12:37:40|4625.75|4625.75|4625.75|4625.75|4625.75|4625.75|4625.75|4625.75|0
1631882280000|2021-09-17 12:38:00|4625.5|4625.5|4625.5|4625.5|4625.5|4625.5|4625.5|4625.5|0
1631882300000|2021-09-17 12:38:20|4625.24|4625.24|4624.52|4624.52|4625.24|4625.24|4624.52|4624.52|0
1631882340000|2021-09-17 12:39:00|4624.35|4624.35|4624.35|4624.35|4624.35|4624.35|4624.35|4624.35|0
1631882350000|2021-09-17 12:39:10|4623.84|4623.84|4624.17|4624.17|4624.17|4624.17|4623.66|4623.66|0
1631882360000|2021-09-17 12:39:20|4624.05|4624.05|4623.88|4623.88|4624.05|4624.05|4623.88|4623.88|0
1631882380000|2021-09-17 12:39:40|4625.12|4625.12|4625.12|4625.12|4625.12|4625.12|4625.12|4625.12|0
1631882430000|2021-09-17 12:40:30|4623.88|4623.88|4623.88|4623.88|4623.88|4623.88|4623.88|4623.88|0
1631882470000|2021-09-17 12:41:10|4622.64|4622.64|4622.64|4622.64|4622.64|4622.64|4622.64|4622.64|0
1631882500000|2021-09-17 12:41:40|4621.4|4621.4|4621.4|4621.4|4621.4|4621.4|4621.4|4621.4|0
1631882510000|2021-09-17 12:41:50|4620.16|4620.16|4621.4|4621.4|4621.4|4621.4|4620.16|4620.16|0
1631882520000|2021-09-17 12:42:00|4621.53|4621.53|4621.91|4621.91|4621.91|4621.91|4621.4|4621.4|0
1631882530000|2021-09-17 12:42:10|4623.15|4623.15|4621.91|4621.91|4623.15|4623.15|4621.91|4621.91|0
1631882540000|2021-09-17 12:42:20|4621.78|4621.78|4621.78|4621.78|4621.78|4621.78|4621.78|4621.78|0
1631882570000|2021-09-17 12:42:50|4621.61|4621.61|4621.61|4621.61|4621.61|4621.61|4621.61|4621.61|0
1631882590000|2021-09-17 12:43:10|4621.35|4621.35|4621.35|4621.35|4621.35|4621.35|4621.35|4621.35|0
1631882600000|2021-09-17 12:43:20|4621.48|4621.48|4621.48|4621.48|4621.48|4621.48|4621.48|4621.48|0
1631882630000|2021-09-17 12:43:50|4622.72|4622.72|4622.72|4622.72|4622.72|4622.72|4622.72|4622.72|0
1631882800000|2021-09-17 12:46:40|4622.89|4622.89|4622.89|4622.89|4622.89|4622.89|4622.89|4622.89|0
1631882830000|2021-09-17 12:47:10|4622.72|4622.72|4622.72|4622.72|4622.72|4622.72|4622.72|4622.72|0
1631882840000|2021-09-17 12:47:20|4622.6|4622.6|4622.43|4622.43|4622.6|4622.6|4622.43|4622.43|0
1631882860000|2021-09-17 12:47:40|4624.9|4624.9|4624.9|4624.9|4624.9|4624.9|4624.9|4624.9|0
1631882870000|2021-09-17 12:47:50|4626.14|4626.14|4626.14|4626.14|4626.14|4626.14|4626.14|4626.14|0
1631882880000|2021-09-17 12:48:00|4626.27|4626.27|4626.4|4626.4|4626.4|4626.4|4626.27|4626.27|0
1631882890000|2021-09-17 12:48:10|4625.16|4625.16|4625.16|4625.16|4625.16|4625.16|4625.16|4625.16|0
1631882900000|2021-09-17 12:48:20|4626.4|4626.4|4626.4|4626.4|4626.4|4626.4|4626.4|4626.4|0
1631882910000|2021-09-17 12:48:30|4627.64|4627.64|4627.64|4627.64|4627.64|4627.64|4627.64|4627.64|0
1631882920000|2021-09-17 12:48:40|4628.88|4628.88|4631.48|4631.48|4631.48|4631.48|4628.88|4628.88|0
1631882950000|2021-09-17 12:49:10|4630.24|4630.24|4630.24|4630.24|4630.24|4630.24|4630.24|4630.24|0
1631882970000|2021-09-17 12:49:30|4629|4629|4629|4629|4629|4629|4629|4629|0
1631883000000|2021-09-17 12:50:00|4627.76|4627.76|4627.76|4627.76|4627.76|4627.76|4627.76|4627.76|0
1631883010000|2021-09-17 12:50:10|4627.64|4627.64|4627.64|4627.64|4627.64|4627.64|4627.64|4627.64|0
1631883100000|2021-09-17 12:51:40|4627.51|4627.51|4627.51|4627.51|4627.51|4627.51|4627.51|4627.51|0
1631883110000|2021-09-17 12:51:50|4628.75|4628.75|4628.75|4628.75|4628.75|4628.75|4628.75|4628.75|0
1631883130000|2021-09-17 12:52:10|4628.92|4628.92|4628.92|4628.92|4628.92|4628.92|4628.92|4628.92|0
1631883180000|2021-09-17 12:53:00|4631.53|4631.53|4631.53|4631.53|4631.53|4631.53|4631.53|4631.53|0
1631883190000|2021-09-17 12:53:10|4632.77|4632.77|4634|4634|4634|4634|4632.77|4632.77|0
1631883200000|2021-09-17 12:53:20|4634.13|4634.13|4634.13|4634.13|4634.13|4634.13|4634.13|4634.13|0
1631883210000|2021-09-17 12:53:30|4633.88|4633.88|4634|4634|4634|4634|4633.88|4633.88|0
1631883360000|2021-09-17 12:56:00|4633.66|4633.66|4634.39|4634.39|4634.39|4634.39|4633.15|4633.15|0
1631883370000|2021-09-17 12:56:10|4633.15|4633.15|4633.15|4633.15|4633.15|4633.15|4633.15|4633.15|0
1631883380000|2021-09-17 12:56:20|4631.91|4631.91|4631.91|4631.91|4631.91|4631.91|4631.91|4631.91|0
1631883500000|2021-09-17 12:58:20|4631.53|4631.53|4631.53|4631.53|4631.53|4631.53|4631.53|4631.53|0
1631883530000|2021-09-17 12:58:50|4632.77|4632.77|4632.77|4632.77|4632.77|4632.77|4632.77|4632.77|0
1631883540000|2021-09-17 12:59:00|4633.15|4633.15|4633.15|4633.15|4633.15|4633.15|4633.15|4633.15|0
1631883580000|2021-09-17 12:59:40|4633.28|4633.28|4633.28|4633.28|4633.28|4633.28|4633.28|4633.28|0
1631883590000|2021-09-17 12:59:50|4634.52|4634.52|4635.76|4635.76|4635.76|4635.76|4634.52|4634.52|0
1631883610000|2021-09-17 13:00:10|4637|4637|4635.76|4635.76|4637|4637|4635.76|4635.76|0
1631883650000|2021-09-17 13:00:50|4635.88|4635.88|4635.88|4635.88|4635.88|4635.88|4635.88|4635.88|0
1631883670000|2021-09-17 13:01:10|4634.65|4634.65|4632.17|4632.17|4634.65|4634.65|4632.17|4632.17|0
1631883680000|2021-09-17 13:01:20|4633.41|4633.41|4633.41|4633.41|4633.41|4633.41|4633.41|4633.41|0
1631883740000|2021-09-17 13:02:20|4633.53|4633.53|4633.53|4633.53|4633.53|4633.53|4633.53|4633.53|0
1631883750000|2021-09-17 13:02:30|4633.66|4633.66|4633.66|4633.66|4633.66|4633.66|4633.66|4633.66|0
1631883760000|2021-09-17 13:02:40|4632.42|4632.42|4633.66|4633.66|4633.66|4633.66|4631.18|4631.18|0
1631883870000|2021-09-17 13:04:30|4634.9|4634.9|4634.52|4634.52|4634.9|4634.9|4634.52|4634.52|0
1631883900000|2021-09-17 13:05:00|4634.39|4634.39|4634.52|4634.52|4634.52|4634.52|4634.39|4634.39|0
1631883920000|2021-09-17 13:05:20|4634.39|4634.39|4634.39|4634.39|4634.39|4634.39|4634.39|4634.39|0
1631883960000|2021-09-17 13:06:00|4636.87|4636.87|4636.87|4636.87|4636.87|4636.87|4636.87|4636.87|0
1631883970000|2021-09-17 13:06:10|4637|4637|4637|4637|4637|4637|4637|4637|0
1631883980000|2021-09-17 13:06:20|4637.12|4637.12|4634.39|4634.39|4637.12|4637.12|4634.39|4634.39|0
1631883990000|2021-09-17 13:06:30|4634.22|4634.22|4634.22|4634.22|4634.22|4634.22|4634.22|4634.22|0
1631884020000|2021-09-17 13:07:00|4634.35|4634.35|4634.35|4634.35|4634.48|4634.48|4634.35|4634.35|0
1631884030000|2021-09-17 13:07:10|4635.59|4635.59|4635.59|4635.59|4635.59|4635.59|4635.59|4635.59|0
1631884060000|2021-09-17 13:07:40|4638.07|4638.07|4638.07|4638.07|4638.07|4638.07|4638.07|4638.07|0
1631884080000|2021-09-17 13:08:00|4637.81|4637.81|4637.94|4637.94|4637.94|4637.94|4637.81|4637.81|0
1631884100000|2021-09-17 13:08:20|4635.46|4635.46|4635.46|4635.46|4635.46|4635.46|4635.46|4635.46|0
1631884120000|2021-09-17 13:08:40|4635.59|4635.59|4635.71|4635.71|4635.71|4635.71|4635.59|4635.59|0
1631884130000|2021-09-17 13:08:50|4635.89|4635.89|4635.89|4635.89|4635.89|4635.89|4635.89|4635.89|0
1631884160000|2021-09-17 13:09:20|4635.76|4635.76|4635.76|4635.76|4635.76|4635.76|4635.76|4635.76|0
1631884170000|2021-09-17 13:09:30|4635.51|4635.51|4635.51|4635.51|4635.51|4635.51|4635.51|4635.51|0
1631884180000|2021-09-17 13:09:40|4635.16|4635.16|4635.16|4635.16|4635.16|4635.16|4635.16|4635.16|0
1631884200000|2021-09-17 13:10:00|4636.4|4636.4|4636.4|4636.4|4636.4|4636.4|4636.4|4636.4|0
1631884220000|2021-09-17 13:10:20|4636.53|4636.53|4636.53|4636.53|4636.53|4636.53|4636.53|4636.53|0
1631884260000|2021-09-17 13:11:00|4634.05|4634.05|4634.05|4634.05|4634.05|4634.05|4634.05|4634.05|0
1631884300000|2021-09-17 13:11:40|4632.81|4632.81|4632.81|4632.81|4632.81|4632.81|4632.81|4632.81|0
1631884330000|2021-09-17 13:12:10|4634.05|4634.05|4634.05|4634.05|4634.05|4634.05|4634.05|4634.05|0
1631884340000|2021-09-17 13:12:20|4635.29|4635.29|4635.29|4635.29|4635.29|4635.29|4635.29|4635.29|0
1631884370000|2021-09-17 13:12:50|4635.42|4635.42|4635.54|4635.54|4635.54|4635.54|4635.42|4635.42|0
1631884410000|2021-09-17 13:13:30|4635.42|4635.42|4635.42|4635.42|4635.42|4635.42|4635.42|4635.42|0
1631884420000|2021-09-17 13:13:40|4637.89|4637.89|4636.65|4636.65|4637.89|4637.89|4636.65|4636.65|0
1631884440000|2021-09-17 13:14:00|4636.53|4636.53|4636.53|4636.53|4636.53|4636.53|4636.53|4636.53|0
1631884450000|2021-09-17 13:14:10|4636.65|4636.65|4636.65|4636.65|4636.65|4636.65|4636.65|4636.65|0
1631884550000|2021-09-17 13:15:50|4636.78|4636.78|4636.78|4636.78|4636.78|4636.78|4636.78|4636.78|0
1631884570000|2021-09-17 13:16:10|4638.02|4638.02|4638.02|4638.02|4638.02|4638.02|4638.02|4638.02|0
1631884580000|2021-09-17 13:16:20|4639.26|4639.26|4639.26|4639.26|4639.26|4639.26|4639.26|4639.26|0
1631884630000|2021-09-17 13:17:10|4641.74|4641.74|4642.98|4642.98|4642.98|4642.98|4641.74|4641.74|0
1631884640000|2021-09-17 13:17:20|4644.22|4644.22|4642.98|4642.98|4644.22|4644.22|4642.98|4642.98|0
1631884680000|2021-09-17 13:18:00|4642.85|4642.85|4642.85|4642.85|4642.85|4642.85|4642.85|4642.85|0
1631884710000|2021-09-17 13:18:30|4642.72|4642.72|4642.72|4642.72|4642.72|4642.72|4642.72|4642.72|0
1631884720000|2021-09-17 13:18:40|4643.96|4643.96|4642.72|4642.72|4643.96|4643.96|4642.72|4642.72|0
1631884760000|2021-09-17 13:19:20|4642.85|4642.85|4642.85|4642.85|4642.85|4642.85|4642.85|4642.85|0
1631884790000|2021-09-17 13:19:50|4642.34|4642.34|4642.34|4642.34|4642.34|4642.34|4642.34|4642.34|0
1631884900000|2021-09-17 13:21:40|4642.21|4642.21|4642.21|4642.21|4642.21|4642.21|4642.21|4642.21|0
1631884920000|2021-09-17 13:22:00|4643.45|4643.45|4644.69|4644.69|4644.69|4644.69|4643.45|4643.45|0
1631885010000|2021-09-17 13:23:30|4644.82|4644.82|4645.07|4645.07|4645.07|4645.07|4644.82|4644.82|0
1631885040000|2021-09-17 13:24:00|4646.31|4646.31|4646.31|4646.31|4646.31|4646.31|4646.31|4646.31|0
1631885070000|2021-09-17 13:24:30|4643.83|4643.83|4642.59|4642.59|4643.83|4643.83|4642.59|4642.59|0
1631885170000|2021-09-17 13:26:10|4642.47|4642.47|4642.47|4642.47|4642.47|4642.47|4642.47|4642.47|0
1631885190000|2021-09-17 13:26:30|4643.71|4643.71|4643.71|4643.71|4643.71|4643.71|4643.71|4643.71|0
1631885200000|2021-09-17 13:26:40|4644.95|4644.95|4646.18|4646.18|4646.18|4646.18|4644.95|4644.95|0
1631885220000|2021-09-17 13:27:00|4646.06|4646.06|4646.06|4646.06|4646.06|4646.06|4646.06|4646.06|0
1631885230000|2021-09-17 13:27:10|4648.54|4648.54|4646.06|4646.06|4648.54|4648.54|4646.06|4646.06|0
1631885260000|2021-09-17 13:27:40|4644.82|4644.82|4644.82|4644.82|4644.82|4644.82|4644.82|4644.82|0
1631885270000|2021-09-17 13:27:50|4644.69|4644.69|4644.69|4644.69|4644.69|4644.69|4644.69|4644.69|0
1631885320000|2021-09-17 13:28:40|4645.93|4645.93|4645.93|4645.93|4645.93|4645.93|4645.93|4645.93|0
1631885370000|2021-09-17 13:29:30|4647.17|4647.17|4647.17|4647.17|4647.17|4647.17|4647.17|4647.17|0
1631885390000|2021-09-17 13:29:50|4644.69|4644.69|4644.69|4644.69|4644.69|4644.69|4644.69|4644.69|0
1631885400000|2021-09-17 13:30:00|4643.45|4643.45|4642.47|4642.47|4643.71|4643.71|4642.47|4642.47|0
1631885410000|2021-09-17 13:30:10|4643.71|4643.71|4643.83|4643.83|4643.83|4643.83|4643.71|4643.71|0
1631885420000|2021-09-17 13:30:20|4643.96|4643.96|4643.83|4643.83|4643.96|4643.96|4643.83|4643.83|0
1631885430000|2021-09-17 13:30:30|4643.71|4643.71|4643.71|4643.71|4643.71|4643.71|4643.71|4643.71|0
1631885440000|2021-09-17 13:30:40|4642.47|4642.47|4643.71|4643.71|4643.71|4643.71|4642.47|4642.47|0
1631885450000|2021-09-17 13:30:50|4643.58|4643.58|4643.58|4643.58|4643.58|4643.58|4643.58|4643.58|0
1631885470000|2021-09-17 13:31:10|4643.71|4643.71|4644.82|4644.82|4644.82|4644.82|4643.58|4643.58|0
1631885500000|2021-09-17 13:31:40|4642.34|4642.34|4642.34|4642.34|4642.34|4642.34|4642.34|4642.34|0
1631885530000|2021-09-17 13:32:10|4642.21|4642.21|4642.56|4642.56|4642.56|4642.56|4642.21|4642.21|0
1631885550000|2021-09-17 13:32:30|4642.68|4642.68|4642.68|4642.68|4642.68|4642.68|4642.68|4642.68|0
1631885610000|2021-09-17 13:33:30|4642.3|4642.3|4638.84|4638.84|4642.3|4642.3|4638.59|4638.59|0
1631885620000|2021-09-17 13:33:40|4637.6|4637.6|4637.6|4637.6|4637.6|4637.6|4637.6|4637.6|0
1631885630000|2021-09-17 13:33:50|4637.73|4637.73|4637.73|4637.73|4637.73|4637.73|4637.73|4637.73|0
1631885640000|2021-09-17 13:34:00|4634.01|4634.01|4635.25|4635.25|4635.25|4635.25|4634.01|4634.01|0
1631885670000|2021-09-17 13:34:30|4636.49|4636.49|4636.49|4636.49|4636.49|4636.49|4636.49|4636.49|0
1631885680000|2021-09-17 13:34:40|4634.01|4634.01|4634.01|4634.01|4634.01|4634.01|4634.01|4634.01|0
1631885700000|2021-09-17 13:35:00|4633.88|4633.88|4633.88|4633.88|4633.88|4633.88|4633.88|4633.88|0
1631885740000|2021-09-17 13:35:40|4634.01|4634.01|4634.14|4634.14|4634.14|4634.14|4634.01|4634.01|0
1631885750000|2021-09-17 13:35:50|4635.38|4635.38|4636.62|4636.62|4636.62|4636.62|4635.38|4635.38|0
1631885780000|2021-09-17 13:36:20|4636.36|4636.36|4636.36|4636.36|4636.36|4636.36|4636.36|4636.36|0
1631885930000|2021-09-17 13:38:50|4636.11|4636.11|4636.36|4636.36|4636.36|4636.36|4636.11|4636.11|0
1631885940000|2021-09-17 13:39:00|4636.23|4636.23|4636.23|4636.23|4636.23|4636.23|4636.23|4636.23|0
1631885950000|2021-09-17 13:39:10|4636.49|4636.49|4636.49|4636.49|4636.49|4636.49|4636.49|4636.49|0
1631885960000|2021-09-17 13:39:20|4636.36|4636.36|4635.12|4635.12|4636.36|4636.36|4635.12|4635.12|0
1631885970000|2021-09-17 13:39:30|4634.87|4634.87|4633.63|4633.63|4634.87|4634.87|4633.63|4633.63|0
1631885980000|2021-09-17 13:39:40|4636.11|4636.11|4638.59|4638.59|4638.59|4638.59|4636.11|4636.11|0
1631885990000|2021-09-17 13:39:50|4637.35|4637.35|4637.35|4637.35|4637.35|4637.35|4637.35|4637.35|0
1631886000000|2021-09-17 13:40:00|4637.6|4637.6|4636.36|4636.36|4637.6|4637.6|4636.36|4636.36|0
1631886010000|2021-09-17 13:40:10|4636.7|4636.7|4638.07|4638.07|4639.31|4639.31|4636.7|4636.7|0
1631886020000|2021-09-17 13:40:20|4639.31|4639.31|4636.83|4636.83|4639.31|4639.31|4636.83|4636.83|0
1631886030000|2021-09-17 13:40:30|4636.66|4636.66|4636.66|4636.66|4636.66|4636.66|4636.66|4636.66|0
1631886050000|2021-09-17 13:40:50|4636.4|4636.4|4636.4|4636.4|4636.4|4636.4|4636.4|4636.4|0
1631886110000|2021-09-17 13:41:50|4636.53|4636.53|4636.66|4636.66|4636.66|4636.66|4636.53|4636.53|0
1631886120000|2021-09-17 13:42:00|4635.42|4635.42|4634.18|4634.18|4635.42|4635.42|4634.18|4634.18|0
1631886140000|2021-09-17 13:42:20|4634.05|4634.05|4634.05|4634.05|4634.05|4634.05|4634.05|4634.05|0
1631886160000|2021-09-17 13:42:40|4635.29|4635.29|4635.29|4635.29|4635.29|4635.29|4635.29|4635.29|0
1631886170000|2021-09-17 13:42:50|4634.05|4634.05|4632.81|4632.81|4634.05|4634.05|4632.81|4632.81|0
1631886180000|2021-09-17 13:43:00|4632.05|4632.05|4631.8|4631.8|4632.05|4632.05|4631.8|4631.8|0
1631886190000|2021-09-17 13:43:10|4632.05|4632.05|4632.05|4632.05|4632.05|4632.05|4632.05|4632.05|0
1631886240000|2021-09-17 13:44:00|4632.18|4632.18|4632.18|4632.18|4632.18|4632.18|4632.18|4632.18|0
1631886250000|2021-09-17 13:44:10|4634.66|4634.66|4634.66|4634.66|4634.66|4634.66|4634.66|4634.66|0
1631886320000|2021-09-17 13:45:20|4634.27|4634.27|4634.27|4634.27|4634.27|4634.27|4634.27|4634.27|0
1631886350000|2021-09-17 13:45:50|4635.51|4635.51|4634.27|4634.27|4635.51|4635.51|4634.27|4634.27|0
1631886360000|2021-09-17 13:46:00|4635.51|4635.51|4635.51|4635.51|4635.51|4635.51|4635.51|4635.51|0
1631886370000|2021-09-17 13:46:10|4635.77|4635.77|4635.77|4635.77|4635.77|4635.77|4635.77|4635.77|0
1631886410000|2021-09-17 13:46:50|4633.29|4633.29|4634.53|4634.53|4634.53|4634.53|4633.29|4633.29|0
1631886420000|2021-09-17 13:47:00|4635.77|4635.77|4635.77|4635.77|4635.77|4635.77|4635.77|4635.77|0
1631886450000|2021-09-17 13:47:30|4635.51|4635.51|4635.51|4635.51|4635.51|4635.51|4635.51|4635.51|0
1631886480000|2021-09-17 13:48:00|4635.64|4635.64|4635.64|4635.64|4635.64|4635.64|4635.64|4635.64|0
1631886500000|2021-09-17 13:48:20|4634.4|4634.4|4634.4|4634.4|4634.4|4634.4|4634.4|4634.4|0
1631886540000|2021-09-17 13:49:00|4634.15|4634.15|4635.39|4635.39|4635.39|4635.39|4634.15|4634.15|0
1631886550000|2021-09-17 13:49:10|4635.05|4635.05|4635.05|4635.05|4635.05|4635.05|4635.05|4635.05|0
1631886570000|2021-09-17 13:49:30|4631.33|4631.33|4631.33|4631.33|4631.33|4631.33|4631.33|4631.33|0
1631886610000|2021-09-17 13:50:10|4631.07|4631.07|4631.07|4631.07|4631.07|4631.07|4631.07|4631.07|0
1631886640000|2021-09-17 13:50:40|4632.31|4632.31|4632.31|4632.31|4632.31|4632.31|4632.31|4632.31|0
1631886650000|2021-09-17 13:50:50|4633.55|4633.55|4633.55|4633.55|4633.55|4633.55|4633.55|4633.55|0
1631886690000|2021-09-17 13:51:30|4632.31|4632.31|4632.31|4632.31|4632.31|4632.31|4632.31|4632.31|0
1631886710000|2021-09-17 13:51:50|4633.55|4633.55|4633.55|4633.55|4633.55|4633.55|4633.55|4633.55|0
1631886720000|2021-09-17 13:52:00|4633.68|4633.68|4633.81|4633.81|4633.81|4633.81|4633.68|4633.68|0
1631886730000|2021-09-17 13:52:10|4633.93|4633.93|4633.93|4633.93|4633.93|4633.93|4633.93|4633.93|0
1631886740000|2021-09-17 13:52:20|4634.19|4634.19|4634.19|4634.19|4634.19|4634.19|4634.19|4634.19|0
1631886770000|2021-09-17 13:52:50|4635.43|4635.43|4635.43|4635.43|4636.67|4636.67|4635.43|4635.43|0
1631886780000|2021-09-17 13:53:00|4635.3|4635.3|4635.3|4635.3|4635.3|4635.3|4635.3|4635.3|0
1631886790000|2021-09-17 13:53:10|4634.06|4634.06|4632.82|4632.82|4634.06|4634.06|4632.82|4632.82|0
1631886820000|2021-09-17 13:53:40|4632.57|4632.57|4631.2|4631.2|4632.57|4632.57|4631.2|4631.2|0
1631886830000|2021-09-17 13:53:50|4631.07|4631.07|4633.55|4633.55|4633.55|4633.55|4631.07|4631.07|0
1631886840000|2021-09-17 13:54:00|4632.31|4632.31|4626.12|4626.12|4632.31|4632.31|4626.12|4626.12|0
1631886850000|2021-09-17 13:54:10|4625.99|4625.99|4625.99|4625.99|4625.99|4625.99|4625.99|4625.99|0
1631886860000|2021-09-17 13:54:20|4626.16|4626.16|4626.16|4626.16|4626.16|4626.16|4626.16|4626.16|0
1631886880000|2021-09-17 13:54:40|4626.03|4626.03|4626.03|4626.03|4626.03|4626.03|4626.03|4626.03|0
1631886900000|2021-09-17 13:55:00|4624.8|4624.8|4627.27|4627.27|4627.27|4627.27|4624.8|4624.8|0
1631886910000|2021-09-17 13:55:10|4626.03|4626.03|4626.03|4626.03|4626.03|4626.03|4626.03|4626.03|0
1631886920000|2021-09-17 13:55:20|4624.8|4624.8|4621.3|4621.3|4624.8|4624.8|4621.3|4621.3|0
1631886930000|2021-09-17 13:55:30|4621.17|4621.17|4621.17|4621.17|4621.17|4621.17|4621.17|4621.17|0
1631886940000|2021-09-17 13:55:40|4622.41|4622.41|4623.65|4623.65|4623.65|4623.65|4622.41|4622.41|0
1631886970000|2021-09-17 13:56:10|4623.31|4623.31|4622.8|4622.8|4623.31|4623.31|4622.8|4622.8|0
1631886980000|2021-09-17 13:56:20|4622.63|4622.63|4618.91|4618.91|4622.63|4622.63|4618.91|4618.91|0
1631887010000|2021-09-17 13:56:50|4615.2|4615.2|4615.2|4615.2|4615.2|4615.2|4615.2|4615.2|0
1631887030000|2021-09-17 13:57:10|4616.43|4616.43|4613.45|4613.45|4616.43|4616.43|4613.45|4613.45|0
1631887040000|2021-09-17 13:57:20|4613.32|4613.32|4613.32|4613.32|4613.32|4613.32|4613.32|4613.32|0
1631887070000|2021-09-17 13:57:50|4614.56|4614.56|4614.56|4614.56|4614.56|4614.56|4614.56|4614.56|0
1631887090000|2021-09-17 13:58:10|4617.04|4617.04|4618.28|4618.28|4618.28|4618.28|4617.04|4617.04|0
1631887110000|2021-09-17 13:58:30|4618.53|4618.53|4617.55|4617.55|4618.66|4618.66|4617.42|4617.42|0
1631887120000|2021-09-17 13:58:40|4617.67|4617.67|4617.67|4617.67|4617.67|4617.67|4617.67|4617.67|0
1631887130000|2021-09-17 13:58:50|4617.84|4617.84|4617.84|4617.84|4617.84|4617.84|4617.84|4617.84|0
1631887140000|2021-09-17 13:59:00|4617.97|4617.97|4618.22|4618.22|4618.22|4618.22|4617.97|4617.97|0
1631887170000|2021-09-17 13:59:30|4620.7|4620.7|4620.7|4620.7|4620.7|4620.7|4620.7|4620.7|0
1631887190000|2021-09-17 13:59:50|4620.83|4620.83|4623.44|4623.44|4623.44|4623.44|4620.83|4620.83|0
1631887200000|2021-09-17 14:00:00|4623.26|4623.26|4623.26|4623.26|4623.26|4623.26|4623.26|4623.26|0
1631887210000|2021-09-17 14:00:10|4624.38|4624.38|4623.01|4623.01|4624.38|4624.38|4623.01|4623.01|0
1631887220000|2021-09-17 14:00:20|4623.35|4623.35|4624.42|4624.42|4624.42|4624.42|4623.18|4623.18|0
1631887230000|2021-09-17 14:00:30|4621.94|4621.94|4621.94|4621.94|4621.94|4621.94|4621.94|4621.94|0
1631887240000|2021-09-17 14:00:40|4620.7|4620.7|4620.7|4620.7|4620.7|4620.7|4620.7|4620.7|0
1631887270000|2021-09-17 14:01:10|4620.87|4620.87|4620.87|4620.87|4620.87|4620.87|4620.87|4620.87|0
1631887280000|2021-09-17 14:01:20|4622.11|4622.11|4622.11|4622.11|4622.11|4622.11|4622.11|4622.11|0
1631887300000|2021-09-17 14:01:40|4621.86|4621.86|4619.38|4619.38|4621.86|4621.86|4619.38|4619.38|0
1631887310000|2021-09-17 14:01:50|4618.14|4618.14|4618.14|4618.14|4618.14|4618.14|4618.14|4618.14|0
1631887320000|2021-09-17 14:02:00|4618.01|4618.01|4618.01|4618.01|4618.01|4618.01|4618.01|4618.01|0
1631887340000|2021-09-17 14:02:20|4614.29|4614.29|4614.17|4614.17|4614.29|4614.29|4614.17|4614.17|0
1631887360000|2021-09-17 14:02:40|4613.91|4613.91|4613.79|4613.79|4613.91|4613.91|4613.79|4613.79|0
1631887370000|2021-09-17 14:02:50|4613.91|4613.91|4614.17|4614.17|4614.17|4614.17|4613.91|4613.91|0
1631887410000|2021-09-17 14:03:30|4615.41|4615.41|4614.17|4614.17|4615.41|4615.41|4614.17|4614.17|0
1631887420000|2021-09-17 14:03:40|4614.04|4614.04|4614.21|4614.21|4614.21|4614.21|4614.04|4614.04|0
1631887450000|2021-09-17 14:04:10|4615.45|4615.45|4615.45|4615.45|4615.45|4615.45|4615.45|4615.45|0
1631887460000|2021-09-17 14:04:20|4614.21|4614.21|4614.21|4614.21|4614.21|4614.21|4614.21|4614.21|0
1631887470000|2021-09-17 14:04:30|4613.96|4613.96|4613.96|4613.96|4613.96|4613.96|4613.96|4613.96|0
1631887480000|2021-09-17 14:04:40|4614.08|4614.08|4614.08|4614.08|4614.08|4614.08|4614.08|4614.08|0
1631887500000|2021-09-17 14:05:00|4613.96|4613.96|4613.83|4613.83|4613.96|4613.96|4612.59|4612.59|0
1631887510000|2021-09-17 14:05:10|4612.59|4612.59|4612.59|4612.59|4612.59|4612.59|4612.59|4612.59|0
1631887540000|2021-09-17 14:05:40|4613.83|4613.83|4613.83|4613.83|4613.83|4613.83|4613.83|4613.83|0
1631887550000|2021-09-17 14:05:50|4614.08|4614.08|4614.34|4614.34|4614.34|4614.34|4614.08|4614.08|0
1631887560000|2021-09-17 14:06:00|4613.1|4613.1|4611.86|4611.86|4613.1|4613.1|4611.86|4611.86|0
1631887570000|2021-09-17 14:06:10|4610.62|4610.62|4610.62|4610.62|4610.62|4610.62|4610.62|4610.62|0
1631887580000|2021-09-17 14:06:20|4611.86|4611.86|4611.86|4611.86|4611.86|4611.86|4611.86|4611.86|0
1631887590000|2021-09-17 14:06:30|4613.1|4613.1|4613.1|4613.1|4613.1|4613.1|4613.1|4613.1|0
1631887670000|2021-09-17 14:07:50|4615.58|4615.58|4615.58|4615.58|4615.58|4615.58|4615.58|4615.58|0
1631887720000|2021-09-17 14:08:40|4616.82|4616.82|4616.82|4616.82|4616.82|4616.82|4616.82|4616.82|0
1631887770000|2021-09-17 14:09:30|4615.58|4615.58|4615.2|4615.2|4615.58|4615.58|4614.08|4614.08|0
1631887800000|2021-09-17 14:10:00|4615.32|4615.32|4615.32|4615.32|4615.32|4615.32|4615.32|4615.32|0
1631887810000|2021-09-17 14:10:10|4614.08|4614.08|4614.08|4614.08|4614.08|4614.08|4614.08|4614.08|0
1631887830000|2021-09-17 14:10:30|4612.72|4612.72|4612.59|4612.59|4612.72|4612.72|4612.59|4612.59|0
1631887840000|2021-09-17 14:10:40|4613.83|4613.83|4613.83|4613.83|4613.83|4613.83|4613.83|4613.83|0
1631887890000|2021-09-17 14:11:30|4613.96|4613.96|4616.69|4616.69|4616.69|4616.69|4613.96|4613.96|0
1631887920000|2021-09-17 14:12:00|4617.07|4617.07|4617.07|4617.07|4617.07|4617.07|4617.07|4617.07|0
1631887930000|2021-09-17 14:12:10|4616.94|4616.94|4618.18|4618.18|4618.18|4618.18|4616.94|4616.94|0
1631887940000|2021-09-17 14:12:20|4619.42|4619.42|4619.42|4619.42|4619.42|4619.42|4619.42|4619.42|0
1631887950000|2021-09-17 14:12:30|4618.18|4618.18|4618.18|4618.18|4618.18|4618.18|4618.18|4618.18|0
1631887960000|2021-09-17 14:12:40|4615.7|4615.7|4615.7|4615.7|4615.7|4615.7|4615.7|4615.7|0
1631888000000|2021-09-17 14:13:20|4614.46|4614.46|4614.46|4614.46|4614.46|4614.46|4614.46|4614.46|0
1631888050000|2021-09-17 14:14:10|4614.34|4614.34|4614.34|4614.34|4614.34|4614.34|4614.34|4614.34|0
1631888060000|2021-09-17 14:14:20|4615.58|4615.58|4615.45|4615.45|4615.58|4615.58|4615.45|4615.45|0
1631888070000|2021-09-17 14:14:30|4615.62|4615.62|4615.62|4615.62|4615.62|4615.62|4615.62|4615.62|0
1631888090000|2021-09-17 14:14:50|4615.24|4615.24|4615.24|4615.24|4615.24|4615.24|4615.24|4615.24|0
1631888110000|2021-09-17 14:15:10|4614|4614|4614.25|4614.25|4614.25|4614.25|4614|4614|0
1631888120000|2021-09-17 14:15:20|4613.01|4613.01|4614.25|4614.25|4614.25|4614.25|4613.01|4613.01|0
1631888150000|2021-09-17 14:15:50|4614.13|4614.13|4612.89|4612.89|4614.13|4614.13|4612.89|4612.89|0
1631888170000|2021-09-17 14:16:10|4614.13|4614.13|4614.13|4614.13|4614.13|4614.13|4614.13|4614.13|0
1631888200000|2021-09-17 14:16:40|4612.89|4612.89|4614|4614|4614|4614|4612.76|4612.76|0
1631888220000|2021-09-17 14:17:00|4614.25|4614.25|4614.51|4614.51|4614.51|4614.51|4614.25|4614.25|0
1631888230000|2021-09-17 14:17:10|4613.27|4613.27|4609.42|4609.42|4613.27|4613.27|4609.42|4609.42|0
1631888240000|2021-09-17 14:17:20|4609.3|4609.3|4609.3|4609.3|4609.3|4609.3|4606.82|4606.82|0
1631888250000|2021-09-17 14:17:30|4610.54|4610.54|4610.54|4610.54|4610.54|4610.54|4610.54|4610.54|0
1631888280000|2021-09-17 14:18:00|4610.66|4610.66|4610.66|4610.66|4610.66|4610.66|4610.66|4610.66|0
1631888290000|2021-09-17 14:18:10|4610.79|4610.79|4612.03|4612.03|4612.03|4612.03|4610.79|4610.79|0
1631888320000|2021-09-17 14:18:40|4612.16|4612.16|4612.16|4612.16|4612.16|4612.16|4612.16|4612.16|0
1631888340000|2021-09-17 14:19:00|4614.63|4614.63|4614.63|4614.63|4614.63|4614.63|4614.63|4614.63|0
1631888380000|2021-09-17 14:19:40|4614.76|4614.76|4614.76|4614.76|4614.76|4614.76|4614.76|4614.76|0
1631888390000|2021-09-17 14:19:50|4614.93|4614.93|4614.93|4614.93|4614.93|4614.93|4614.93|4614.93|0
1631888400000|2021-09-17 14:20:00|4614.59|4614.59|4614.59|4614.59|4614.59|4614.59|4614.59|4614.59|0
1631888410000|2021-09-17 14:20:10|4614.46|4614.46|4614.46|4614.46|4614.46|4614.46|4614.46|4614.46|0
1631888420000|2021-09-17 14:20:20|4614.33|4614.33|4614.33|4614.33|4614.33|4614.33|4614.33|4614.33|0
1631888440000|2021-09-17 14:20:40|4615.57|4615.57|4616.81|4616.81|4616.81|4616.81|4615.57|4615.57|0
1631888450000|2021-09-17 14:20:50|4616.68|4616.68|4614.33|4614.33|4616.68|4616.68|4614.21|4614.21|0
1631888460000|2021-09-17 14:21:00|4615.57|4615.57|4615.57|4615.57|4615.57|4615.57|4615.57|4615.57|0
1631888470000|2021-09-17 14:21:10|4615.4|4615.4|4615.4|4615.4|4615.4|4615.4|4615.4|4615.4|0
1631888500000|2021-09-17 14:21:40|4612.92|4612.92|4612.92|4612.92|4612.92|4612.92|4612.92|4612.92|0
1631888520000|2021-09-17 14:22:00|4614.16|4614.16|4614.16|4614.16|4614.29|4614.29|4614.16|4614.16|0
1631888530000|2021-09-17 14:22:10|4615.4|4615.4|4614.16|4614.16|4615.53|4615.53|4614.16|4614.16|0
1631888540000|2021-09-17 14:22:20|4612.92|4612.92|4614.16|4614.16|4614.16|4614.16|4612.92|4612.92|0
1631888560000|2021-09-17 14:22:40|4615.4|4615.4|4615.4|4615.4|4615.4|4615.4|4615.4|4615.4|0
1631888570000|2021-09-17 14:22:50|4615.53|4615.53|4615.53|4615.53|4615.53|4615.53|4615.53|4615.53|0
1631888610000|2021-09-17 14:23:30|4615.27|4615.27|4615.27|4615.27|4615.27|4615.27|4615.27|4615.27|0
1631888620000|2021-09-17 14:23:40|4614.89|4614.89|4612.42|4612.42|4614.89|4614.89|4612.42|4612.42|0
1631888630000|2021-09-17 14:23:50|4612.54|4612.54|4612.54|4612.54|4612.54|4612.54|4612.54|4612.54|0
1631888640000|2021-09-17 14:24:00|4612.42|4612.42|4612.42|4612.42|4612.42|4612.42|4611.18|4611.18|0
1631888650000|2021-09-17 14:24:10|4613.65|4613.65|4613.65|4613.65|4613.65|4613.65|4613.65|4613.65|0
1631888660000|2021-09-17 14:24:20|4613.48|4613.48|4613.65|4613.65|4613.65|4613.65|4612.24|4612.24|0
1631888670000|2021-09-17 14:24:30|4612.42|4612.42|4612.42|4612.42|4612.42|4612.42|4612.42|4612.42|0
1631888680000|2021-09-17 14:24:40|4612.29|4612.29|4612.03|4612.03|4612.29|4612.29|4612.03|4612.03|0
1631888740000|2021-09-17 14:25:40|4612.16|4612.16|4612.16|4612.16|4612.16|4612.16|4612.16|4612.16|0
1631888760000|2021-09-17 14:26:00|4612.03|4612.03|4611.78|4611.78|4612.03|4612.03|4611.78|4611.78|0
1631888780000|2021-09-17 14:26:20|4611.53|4611.53|4611.53|4611.53|4611.53|4611.53|4611.53|4611.53|0
1631888810000|2021-09-17 14:26:50|4612.77|4612.77|4614.26|4614.26|4614.26|4614.26|4612.77|4612.77|0
1631888830000|2021-09-17 14:27:10|4614.39|4614.39|4614.51|4614.51|4614.51|4614.51|4614.39|4614.39|0
1631888840000|2021-09-17 14:27:20|4614.39|4614.39|4614.39|4614.39|4614.39|4614.39|4614.39|4614.39|0
1631888850000|2021-09-17 14:27:30|4614.05|4614.05|4614.05|4614.05|4614.05|4614.05|4614.05|4614.05|0
1631888860000|2021-09-17 14:27:40|4613.54|4613.54|4613.41|4613.41|4613.54|4613.54|4613.41|4613.41|0
1631888870000|2021-09-17 14:27:50|4613.54|4613.54|4613.54|4613.54|4613.54|4613.54|4613.54|4613.54|0
1631888900000|2021-09-17 14:28:20|4614.78|4614.78|4614.78|4614.78|4614.78|4614.78|4614.78|4614.78|0
1631888910000|2021-09-17 14:28:30|4615.12|4615.12|4615.12|4615.12|4615.12|4615.12|4615.12|4615.12|0
1631888920000|2021-09-17 14:28:40|4615.37|4615.37|4615.37|4615.37|4615.37|4615.37|4615.37|4615.37|0
1631888940000|2021-09-17 14:29:00|4615.24|4615.24|4616.48|4616.48|4617.72|4617.72|4615.24|4615.24|0
1631888980000|2021-09-17 14:29:40|4615.24|4615.24|4615.24|4615.24|4615.24|4615.24|4615.24|4615.24|0
1631889000000|2021-09-17 14:30:00|4614|4614|4613.75|4613.75|4614|4614|4613.75|4613.75|0
1631889010000|2021-09-17 14:30:10|4613.62|4613.62|4613.62|4613.62|4613.62|4613.62|4613.62|4613.62|0
1631889050000|2021-09-17 14:30:50|4613.37|4613.37|4613.5|4613.5|4613.5|4613.5|4613.37|4613.37|0
1631889070000|2021-09-17 14:31:10|4612.26|4612.26|4608.54|4608.54|4612.26|4612.26|4608.54|4608.54|0
1631889080000|2021-09-17 14:31:20|4607.3|4607.3|4604.82|4604.82|4607.3|4607.3|4604.82|4604.82|0
1631889100000|2021-09-17 14:31:40|4603.58|4603.58|4603.58|4603.58|4603.58|4603.58|4603.58|4603.58|0
1631889120000|2021-09-17 14:32:00|4604.82|4604.82|4604.82|4604.82|4604.82|4604.82|4604.82|4604.82|0
1631889130000|2021-09-17 14:32:10|4607.3|4607.3|4608.67|4608.67|4608.67|4608.67|4607.3|4607.3|0
1631889150000|2021-09-17 14:32:30|4608.79|4608.79|4607.55|4607.55|4608.79|4608.79|4607.55|4607.55|0
1631889160000|2021-09-17 14:32:40|4607.72|4607.72|4605.07|4605.07|4607.72|4607.72|4605.07|4605.07|0
1631889170000|2021-09-17 14:32:50|4605.24|4605.24|4602.77|4602.77|4605.24|4605.24|4602.77|4602.77|0
1631889180000|2021-09-17 14:33:00|4604.01|4604.01|4604.01|4604.01|4604.01|4604.01|4604.01|4604.01|0
1631889200000|2021-09-17 14:33:20|4604.13|4604.13|4604.13|4604.13|4604.13|4604.13|4604.13|4604.13|0
1631889210000|2021-09-17 14:33:30|4605.37|4605.37|4602.89|4602.89|4605.37|4605.37|4602.89|4602.89|0
1631889220000|2021-09-17 14:33:40|4601.65|4601.65|4601.65|4601.65|4601.65|4601.65|4601.65|4601.65|0
1631889230000|2021-09-17 14:33:50|4601.78|4601.78|4601.78|4601.78|4601.78|4601.78|4601.78|4601.78|0
1631889240000|2021-09-17 14:34:00|4600.54|4600.54|4600.54|4600.54|4600.54|4600.54|4600.54|4600.54|0
1631889250000|2021-09-17 14:34:10|4599.3|4599.3|4599.3|4599.3|4599.3|4599.3|4599.3|4599.3|0
1631889260000|2021-09-17 14:34:20|4596.82|4596.82|4596.82|4596.82|4596.82|4596.82|4596.82|4596.82|0
1631889270000|2021-09-17 14:34:30|4595.59|4595.59|4595.59|4595.59|4595.59|4595.59|4595.59|4595.59|0
1631889280000|2021-09-17 14:34:40|4595.46|4595.46|4597.94|4597.94|4597.94|4597.94|4595.46|4595.46|0
1631889290000|2021-09-17 14:34:50|4599.18|4599.18|4599.18|4599.18|4599.18|4599.18|4599.18|4599.18|0
1631889310000|2021-09-17 14:35:10|4597.81|4597.81|4597.81|4597.81|4597.81|4597.81|4597.81|4597.81|0
1631889340000|2021-09-17 14:35:40|4597.68|4597.68|4596.44|4596.44|4597.68|4597.68|4596.44|4596.44|0
1631889360000|2021-09-17 14:36:00|4596.32|4596.32|4596.19|4596.19|4596.32|4596.32|4596.19|4596.19|0
1631889370000|2021-09-17 14:36:10|4596.02|4596.02|4596.02|4596.02|4596.02|4596.02|4596.02|4596.02|0
1631889400000|2021-09-17 14:36:40|4596.14|4596.14|4596.4|4596.4|4596.4|4596.4|4596.14|4596.14|0
1631889410000|2021-09-17 14:36:50|4596.53|4596.53|4592.81|4592.81|4596.53|4596.53|4592.81|4592.81|0
1631889420000|2021-09-17 14:37:00|4592.68|4592.68|4592.55|4592.55|4592.68|4592.68|4592.55|4592.55|0
1631889430000|2021-09-17 14:37:10|4593.79|4593.79|4595.03|4595.03|4595.03|4595.03|4593.79|4593.79|0
1631889440000|2021-09-17 14:37:20|4595.2|4595.2|4595.2|4595.2|4595.2|4595.2|4595.2|4595.2|0
1631889490000|2021-09-17 14:38:10|4593.96|4593.96|4595.2|4595.2|4595.2|4595.2|4593.96|4593.96|0
1631889500000|2021-09-17 14:38:20|4595.46|4595.46|4595.58|4595.58|4595.58|4595.58|4595.46|4595.46|0
1631889510000|2021-09-17 14:38:30|4595.71|4595.71|4595.84|4595.84|4595.84|4595.84|4595.71|4595.71|0
1631889540000|2021-09-17 14:39:00|4597.08|4597.08|4598.74|4598.74|4598.74|4598.74|4597.08|4597.08|0
1631889550000|2021-09-17 14:39:10|4598.61|4598.61|4598.49|4598.49|4598.61|4598.61|4598.49|4598.49|0
1631889560000|2021-09-17 14:39:20|4597.25|4597.25|4597.25|4597.25|4597.25|4597.25|4597.25|4597.25|0
1631889570000|2021-09-17 14:39:30|4597.12|4597.12|4597.12|4597.12|4597.12|4597.12|4597.12|4597.12|0
1631889600000|2021-09-17 14:40:00|4595.88|4595.88|4594.64|4594.64|4595.88|4595.88|4594.64|4594.64|0
1631889610000|2021-09-17 14:40:10|4594.47|4594.47|4594.47|4594.47|4594.47|4594.47|4594.47|4594.47|0
1631889630000|2021-09-17 14:40:30|4594.22|4594.22|4594.22|4594.22|4594.22|4594.22|4594.22|4594.22|0
1631889640000|2021-09-17 14:40:40|4594.09|4594.09|4594.09|4594.09|4594.09|4594.09|4594.09|4594.09|0
1631889650000|2021-09-17 14:40:50|4595.33|4595.33|4595.33|4595.33|4595.33|4595.33|4595.33|4595.33|0
1631889660000|2021-09-17 14:41:00|4595.16|4595.16|4595.16|4595.16|4595.16|4595.16|4595.16|4595.16|0
1631889670000|2021-09-17 14:41:10|4593.92|4593.92|4593.92|4593.92|4593.92|4593.92|4593.92|4593.92|0
1631889700000|2021-09-17 14:41:40|4595.16|4595.16|4595.16|4595.16|4595.16|4595.16|4595.16|4595.16|0
1631889720000|2021-09-17 14:42:00|4594.99|4594.99|4591.83|4591.83|4594.99|4594.99|4591.83|4591.83|0
1631889730000|2021-09-17 14:42:10|4593.07|4593.07|4593.07|4593.07|4593.07|4593.07|4593.07|4593.07|0
1631889740000|2021-09-17 14:42:20|4592.9|4592.9|4592.77|4592.77|4592.9|4592.9|4592.77|4592.77|0
1631889770000|2021-09-17 14:42:50|4592.9|4592.9|4592.9|4592.9|4592.9|4592.9|4592.9|4592.9|0
1631889780000|2021-09-17 14:43:00|4594.14|4594.14|4594.14|4594.14|4594.14|4594.14|4594.14|4594.14|0
1631889800000|2021-09-17 14:43:20|4594.27|4594.27|4596.74|4596.74|4596.74|4596.74|4594.27|4594.27|0
1631889830000|2021-09-17 14:43:50|4597.98|4597.98|4597.98|4597.98|4597.98|4597.98|4597.98|4597.98|0
1631889850000|2021-09-17 14:44:10|4595.51|4595.51|4595.51|4595.51|4595.51|4595.51|4595.51|4595.51|0
1631889860000|2021-09-17 14:44:20|4595.63|4595.63|4596.7|4596.7|4596.7|4596.7|4595.46|4595.46|0
1631889890000|2021-09-17 14:44:50|4595.46|4595.46|4595.46|4595.46|4595.46|4595.46|4595.46|4595.46|0
1631889900000|2021-09-17 14:45:00|4595.33|4595.33|4591.62|4591.62|4595.33|4595.33|4591.62|4591.62|0
1631889910000|2021-09-17 14:45:10|4591.49|4591.49|4591.49|4591.49|4591.49|4591.49|4591.49|4591.49|0
1631889930000|2021-09-17 14:45:30|4592.73|4592.73|4593.97|4593.97|4593.97|4593.97|4592.73|4592.73|0
1631889940000|2021-09-17 14:45:40|4592.73|4592.73|4592.73|4592.73|4592.73|4592.73|4592.73|4592.73|0
1631889950000|2021-09-17 14:45:50|4592.85|4592.85|4593.11|4593.11|4593.11|4593.11|4592.85|4592.85|0
1631889960000|2021-09-17 14:46:00|4594.35|4594.35|4593.88|4593.88|4594.35|4594.35|4593.88|4593.88|0
1631889980000|2021-09-17 14:46:20|4595.12|4595.12|4593.88|4593.88|4595.12|4595.12|4593.88|4593.88|0
1631890010000|2021-09-17 14:46:50|4595.12|4595.12|4595.12|4595.12|4595.12|4595.12|4595.12|4595.12|0
1631890020000|2021-09-17 14:47:00|4594.99|4594.99|4595.12|4595.12|4595.12|4595.12|4593.75|4593.75|0
1631890040000|2021-09-17 14:47:20|4596.36|4596.36|4597.73|4597.73|4597.73|4597.73|4596.36|4596.36|0
1631890050000|2021-09-17 14:47:30|4596.49|4596.49|4596.49|4596.49|4596.49|4596.49|4596.49|4596.49|0
1631890070000|2021-09-17 14:47:50|4597.73|4597.73|4597.73|4597.73|4597.73|4597.73|4597.73|4597.73|0
1631890080000|2021-09-17 14:48:00|4598.07|4598.07|4598.07|4598.07|4598.07|4598.07|4598.07|4598.07|0
1631890090000|2021-09-17 14:48:10|4599.3|4599.3|4598.07|4598.07|4599.3|4599.3|4598.07|4598.07|0
1631890100000|2021-09-17 14:48:20|4596.83|4596.83|4596.83|4596.83|4596.83|4596.83|4596.83|4596.83|0
1631890140000|2021-09-17 14:49:00|4599.3|4599.3|4599.18|4599.18|4599.3|4599.3|4599.18|4599.18|0
1631890210000|2021-09-17 14:50:10|4597.94|4597.94|4597.81|4597.81|4597.94|4597.94|4597.81|4597.81|0
1631890220000|2021-09-17 14:50:20|4597.94|4597.94|4596.53|4596.53|4597.94|4597.94|4596.53|4596.53|0
1631890240000|2021-09-17 14:50:40|4596.4|4596.4|4596.4|4596.4|4596.4|4596.4|4596.4|4596.4|0
1631890260000|2021-09-17 14:51:00|4596.28|4596.28|4596.28|4596.28|4596.28|4596.28|4596.28|4596.28|0
1631890290000|2021-09-17 14:51:30|4596.15|4596.15|4596.15|4596.15|4596.15|4596.15|4596.15|4596.15|0
1631890340000|2021-09-17 14:52:20|4595.98|4595.98|4595.98|4595.98|4595.98|4595.98|4595.98|4595.98|0
1631890350000|2021-09-17 14:52:30|4594.74|4594.74|4596.32|4596.32|4596.32|4596.32|4594.74|4594.74|0
1631890360000|2021-09-17 14:52:40|4596.19|4596.19|4595.81|4595.81|4596.19|4596.19|4595.81|4595.81|0
1631890370000|2021-09-17 14:52:50|4595.69|4595.69|4595.69|4595.69|4595.69|4595.69|4595.69|4595.69|0
1631890380000|2021-09-17 14:53:00|4595.56|4595.56|4595.56|4595.56|4595.56|4595.56|4595.56|4595.56|0
1631890400000|2021-09-17 14:53:20|4595.69|4595.69|4595.69|4595.69|4595.69|4595.69|4595.69|4595.69|0
1631890410000|2021-09-17 14:53:30|4595.81|4595.81|4596.07|4596.07|4596.07|4596.07|4595.81|4595.81|0
1631890420000|2021-09-17 14:53:40|4597.31|4597.31|4597.31|4597.31|4597.31|4597.31|4597.31|4597.31|0
1631890430000|2021-09-17 14:53:50|4597.56|4597.56|4597.56|4597.56|4597.56|4597.56|4597.56|4597.56|0
1631890440000|2021-09-17 14:54:00|4597.69|4597.69|4597.69|4597.69|4597.69|4597.69|4597.69|4597.69|0
1631890450000|2021-09-17 14:54:10|4597.56|4597.56|4597.56|4597.56|4597.56|4597.56|4597.56|4597.56|0
1631890470000|2021-09-17 14:54:30|4598.8|4598.8|4598.93|4598.93|4598.93|4598.93|4598.8|4598.8|0
1631890500000|2021-09-17 14:55:00|4599.05|4599.05|4598.93|4598.93|4599.05|4599.05|4598.93|4598.93|0
1631890510000|2021-09-17 14:55:10|4598.67|4598.67|4598.67|4598.67|4598.67|4598.67|4598.67|4598.67|0
1631890520000|2021-09-17 14:55:20|4598.5|4598.5|4598.5|4598.5|4598.5|4598.5|4598.5|4598.5|0
1631890550000|2021-09-17 14:55:50|4597.26|4597.26|4596.02|4596.02|4597.26|4597.26|4596.02|4596.02|0
1631890560000|2021-09-17 14:56:00|4594.78|4594.78|4596.02|4596.02|4596.02|4596.02|4594.78|4594.78|0
1631890570000|2021-09-17 14:56:10|4595.39|4595.39|4595.39|4595.39|4595.39|4595.39|4595.39|4595.39|0
1631890580000|2021-09-17 14:56:20|4595.22|4595.22|4595.22|4595.22|4595.22|4595.22|4595.22|4595.22|0
1631890590000|2021-09-17 14:56:30|4594.87|4594.87|4594.7|4594.7|4594.87|4594.87|4594.7|4594.7|0
1631890610000|2021-09-17 14:56:50|4594.58|4594.58|4594.58|4594.58|4594.58|4594.58|4593.34|4593.34|0
1631890620000|2021-09-17 14:57:00|4593.34|4593.34|4593.34|4593.34|4593.34|4593.34|4593.34|4593.34|0
1631890630000|2021-09-17 14:57:10|4592.1|4592.1|4590.86|4590.86|4592.1|4592.1|4590.86|4590.86|0
1631890640000|2021-09-17 14:57:20|4590.73|4590.73|4591.97|4591.97|4591.97|4591.97|4590.73|4590.73|0
1631890650000|2021-09-17 14:57:30|4592.1|4592.1|4592.1|4592.1|4592.1|4592.1|4592.1|4592.1|0
1631890660000|2021-09-17 14:57:40|4591.93|4591.93|4591.93|4591.93|4591.93|4591.93|4591.93|4591.93|0
1631890670000|2021-09-17 14:57:50|4590.56|4590.56|4591.8|4591.8|4591.8|4591.8|4590.56|4590.56|0
1631890680000|2021-09-17 14:58:00|4591.67|4591.67|4591.67|4591.67|4591.67|4591.67|4591.67|4591.67|0
1631890710000|2021-09-17 14:58:30|4591.55|4591.55|4591.55|4591.55|4591.55|4591.55|4591.55|4591.55|0
1631890730000|2021-09-17 14:58:50|4591.29|4591.29|4591.29|4591.29|4591.29|4591.29|4591.29|4591.29|0
1631890740000|2021-09-17 14:59:00|4591.12|4591.12|4591.12|4591.12|4591.12|4591.12|4591.12|4591.12|0
1631890750000|2021-09-17 14:59:10|4591.47|4591.47|4591.47|4591.47|4591.47|4591.47|4591.47|4591.47|0
1631890760000|2021-09-17 14:59:20|4590.23|4590.23|4590.23|4590.23|4590.23|4590.23|4590.23|4590.23|0
1631890780000|2021-09-17 14:59:40|4590.61|4590.61|4591.97|4591.97|4591.97|4591.97|4590.61|4590.61|0
1631890790000|2021-09-17 14:59:50|4592.1|4592.1|4592.1|4592.1|4592.1|4592.1|4592.1|4592.1|0
1631890800000|2021-09-17 15:00:00|4591.85|4591.85|4590.48|4590.48|4591.85|4591.85|4590.48|4590.48|0
1631890850000|2021-09-17 15:00:50|4589.24|4589.24|4585.52|4585.52|4589.24|4589.24|4585.52|4585.52|0
1631890860000|2021-09-17 15:01:00|4584.29|4584.29|4584.97|4584.97|4585.14|4585.14|4584.29|4584.29|0
1631890880000|2021-09-17 15:01:20|4585.09|4585.09|4585.09|4585.09|4585.09|4585.09|4585.09|4585.09|0
1631890890000|2021-09-17 15:01:30|4585.22|4585.22|4585.09|4585.09|4585.22|4585.22|4585.09|4585.09|0
1631890900000|2021-09-17 15:01:40|4583.85|4583.85|4585.09|4585.09|4585.09|4585.09|4583.85|4583.85|0
1631890910000|2021-09-17 15:01:50|4586.33|4586.33|4587.57|4587.57|4587.57|4587.57|4586.33|4586.33|0
1631890920000|2021-09-17 15:02:00|4587.7|4587.7|4585.22|4585.22|4587.7|4587.7|4585.22|4585.22|0
1631890940000|2021-09-17 15:02:20|4585.05|4585.05|4587.53|4587.53|4587.53|4587.53|4585.05|4585.05|0
1631890950000|2021-09-17 15:02:30|4586.29|4586.29|4586.29|4586.29|4586.29|4586.29|4586.29|4586.29|0
1631890970000|2021-09-17 15:02:50|4586.16|4586.16|4586.16|4586.16|4586.16|4586.16|4586.16|4586.16|0
1631890980000|2021-09-17 15:03:00|4586.29|4586.29|4587.65|4587.65|4587.65|4587.65|4586.29|4586.29|0
1631891000000|2021-09-17 15:03:20|4586.42|4586.42|4588.77|4588.77|4588.77|4588.77|4586.29|4586.29|0
1631891010000|2021-09-17 15:03:30|4587.53|4587.53|4586.29|4586.29|4587.53|4587.53|4586.29|4586.29|0
1631891050000|2021-09-17 15:04:10|4586.16|4586.16|4586.16|4586.16|4586.16|4586.16|4586.16|4586.16|0
1631891070000|2021-09-17 15:04:30|4586.29|4586.29|4585.05|4585.05|4586.29|4586.29|4585.05|4585.05|0
1631891080000|2021-09-17 15:04:40|4586.29|4586.29|4586.29|4586.29|4586.29|4586.29|4586.29|4586.29|0
1631891100000|2021-09-17 15:05:00|4587.53|4587.53|4587.53|4587.53|4587.53|4587.53|4587.53|4587.53|0
1631891120000|2021-09-17 15:05:20|4586.29|4586.29|4585.05|4585.05|4586.29|4586.29|4585.05|4585.05|0
1631891130000|2021-09-17 15:05:30|4585.18|4585.18|4585.18|4585.18|4585.18|4585.18|4585.18|4585.18|0
1631891160000|2021-09-17 15:06:00|4583.94|4583.94|4583.94|4583.94|4583.94|4583.94|4583.94|4583.94|0
1631891170000|2021-09-17 15:06:10|4583.81|4583.81|4584.33|4584.33|4584.33|4584.33|4583.81|4583.81|0
1631891180000|2021-09-17 15:06:20|4585.57|4585.57|4585.4|4585.4|4585.57|4585.57|4585.4|4585.4|0
1631891200000|2021-09-17 15:06:40|4585.52|4585.52|4585.65|4585.65|4585.65|4585.65|4585.52|4585.52|0
1631891210000|2021-09-17 15:06:50|4586.89|4586.89|4586.76|4586.76|4586.89|4586.89|4586.76|4586.76|0
1631891240000|2021-09-17 15:07:20|4588|4588|4588|4588|4588|4588|4588|4588|0
1631891250000|2021-09-17 15:07:30|4588.13|4588.13|4588.13|4588.13|4588.13|4588.13|4588.13|4588.13|0
1631891270000|2021-09-17 15:07:50|4587.87|4587.87|4589.11|4589.11|4589.11|4589.11|4587.87|4587.87|0
1631891300000|2021-09-17 15:08:20|4588.94|4588.94|4588.82|4588.82|4588.94|4588.94|4588.82|4588.82|0
1631891330000|2021-09-17 15:08:50|4588.94|4588.94|4588.94|4588.94|4588.94|4588.94|4588.94|4588.94|0
1631891340000|2021-09-17 15:09:00|4589.07|4589.07|4590.31|4590.31|4590.31|4590.31|4589.07|4589.07|0
1631891360000|2021-09-17 15:09:20|4591.55|4591.55|4591.55|4591.55|4591.55|4591.55|4591.55|4591.55|0
1631891390000|2021-09-17 15:09:50|4592.79|4592.79|4592.79|4592.79|4592.79|4592.79|4592.79|4592.79|0
1631891400000|2021-09-17 15:10:00|4592.66|4592.66|4590.18|4590.18|4592.66|4592.66|4590.18|4590.18|0
1631891410000|2021-09-17 15:10:10|4588.82|4588.82|4588.82|4588.82|4588.82|4588.82|4588.82|4588.82|0
1631891420000|2021-09-17 15:10:20|4588.99|4588.99|4588.82|4588.82|4588.99|4588.99|4588.82|4588.82|0
1631891440000|2021-09-17 15:10:40|4587.58|4587.58|4587.58|4587.58|4587.58|4587.58|4587.58|4587.58|0
1631891450000|2021-09-17 15:10:50|4586.34|4586.34|4586.51|4586.51|4586.51|4586.51|4586.34|4586.34|0
1631891460000|2021-09-17 15:11:00|4585.27|4585.27|4585.14|4585.14|4585.27|4585.27|4585.14|4585.14|0
1631891470000|2021-09-17 15:11:10|4586.38|4586.38|4586.38|4586.38|4586.38|4586.38|4586.38|4586.38|0
1631891480000|2021-09-17 15:11:20|4586.51|4586.51|4586.51|4586.51|4586.51|4586.51|4586.51|4586.51|0
1631891490000|2021-09-17 15:11:30|4586.38|4586.38|4586.38|4586.38|4586.38|4586.38|4586.38|4586.38|0
1631891500000|2021-09-17 15:11:40|4587.62|4587.62|4587.62|4587.62|4587.62|4587.62|4587.62|4587.62|0
1631891510000|2021-09-17 15:11:50|4585.14|4585.14|4583.78|4583.78|4586.25|4586.25|4583.78|4583.78|0
1631891530000|2021-09-17 15:12:10|4583.95|4583.95|4583.95|4583.95|4583.95|4583.95|4583.95|4583.95|0
1631891540000|2021-09-17 15:12:20|4585.18|4585.18|4584.93|4584.93|4585.18|4585.18|4584.93|4584.93|0
1631891560000|2021-09-17 15:12:40|4585.06|4585.06|4585.18|4585.18|4585.18|4585.18|4585.06|4585.06|0
1631891570000|2021-09-17 15:12:50|4586.42|4586.42|4586.42|4586.42|4586.42|4586.42|4586.42|4586.42|0
1631891590000|2021-09-17 15:13:10|4587.66|4587.66|4589.03|4589.03|4589.03|4589.03|4587.66|4587.66|0
1631891610000|2021-09-17 15:13:30|4589.16|4589.16|4590.4|4590.4|4590.4|4590.4|4589.16|4589.16|0
1631891620000|2021-09-17 15:13:40|4590.52|4590.52|4590.65|4590.65|4590.65|4590.65|4590.52|4590.52|0
1631891630000|2021-09-17 15:13:50|4591.89|4591.89|4591.89|4591.89|4591.89|4591.89|4591.89|4591.89|0
1631891640000|2021-09-17 15:14:00|4591.76|4591.76|4591.63|4591.63|4591.76|4591.76|4591.63|4591.63|0
1631891660000|2021-09-17 15:14:20|4591.76|4591.76|4593|4593|4593|4593|4591.76|4591.76|0
1631891680000|2021-09-17 15:14:40|4594.24|4594.24|4594.24|4594.24|4594.24|4594.24|4594.24|4594.24|0
1631891690000|2021-09-17 15:14:50|4594.37|4594.37|4594.37|4594.37|4594.37|4594.37|4594.37|4594.37|0
1631891710000|2021-09-17 15:15:10|4595.61|4595.61|4595.48|4595.48|4595.61|4595.61|4595.48|4595.48|0
1631891720000|2021-09-17 15:15:20|4593|4593|4594.24|4594.24|4594.24|4594.24|4593|4593|0
1631891740000|2021-09-17 15:15:40|4595.48|4595.48|4595.48|4595.48|4595.48|4595.48|4595.48|4595.48|0
1631891760000|2021-09-17 15:16:00|4595.35|4595.35|4595.35|4595.35|4595.35|4595.35|4595.35|4595.35|0
1631891780000|2021-09-17 15:16:20|4594.11|4594.11|4592.87|4592.87|4594.11|4594.11|4592.87|4592.87|0
1631891800000|2021-09-17 15:16:40|4594.11|4594.11|4595.35|4595.35|4595.35|4595.35|4594.11|4594.11|0
1631891810000|2021-09-17 15:16:50|4595.48|4595.48|4594.41|4594.41|4595.48|4595.48|4594.24|4594.24|0
1631891820000|2021-09-17 15:17:00|4595.65|4595.65|4595.65|4595.65|4595.65|4595.65|4595.65|4595.65|0
1631891830000|2021-09-17 15:17:10|4595.82|4595.82|4595.82|4595.82|4595.82|4595.82|4595.82|4595.82|0
1631891860000|2021-09-17 15:17:40|4595.99|4595.99|4595.99|4595.99|4595.99|4595.99|4595.99|4595.99|0
1631891870000|2021-09-17 15:17:50|4596.12|4596.12|4597.48|4597.48|4597.48|4597.48|4596.12|4596.12|0
1631891880000|2021-09-17 15:18:00|4597.31|4597.31|4597.14|4597.14|4597.31|4597.31|4597.14|4597.14|0
1631891890000|2021-09-17 15:18:10|4597.02|4597.02|4597.02|4597.02|4597.02|4597.02|4597.02|4597.02|0
1631891900000|2021-09-17 15:18:20|4597.14|4597.14|4597.14|4597.14|4597.14|4597.14|4597.14|4597.14|0
1631891920000|2021-09-17 15:18:40|4598.38|4598.38|4598.38|4598.38|4598.38|4598.38|4598.38|4598.38|0
1631891950000|2021-09-17 15:19:10|4598.55|4598.55|4598.55|4598.55|4598.55|4598.55|4598.55|4598.55|0
1631891970000|2021-09-17 15:19:30|4598.42|4598.42|4597.19|4597.19|4598.42|4598.42|4597.19|4597.19|0
1631891980000|2021-09-17 15:19:40|4597.36|4597.36|4597.36|4597.36|4597.36|4597.36|4597.36|4597.36|0
1631892010000|2021-09-17 15:20:10|4597.19|4597.19|4597.19|4597.19|4597.19|4597.19|4597.19|4597.19|0
1631892020000|2021-09-17 15:20:20|4597.31|4597.31|4599.96|4599.96|4599.96|4599.96|4597.31|4597.31|0
1631892030000|2021-09-17 15:20:30|4598.72|4598.72|4598.55|4598.55|4598.72|4598.72|4598.55|4598.55|0
1631892040000|2021-09-17 15:20:40|4597.31|4597.31|4597.31|4597.31|4597.31|4597.31|4597.31|4597.31|0
1631892050000|2021-09-17 15:20:50|4597.18|4597.18|4597.18|4597.18|4597.18|4597.18|4597.18|4597.18|0
1631892060000|2021-09-17 15:21:00|4597.36|4597.36|4597.19|4597.19|4597.36|4597.36|4597.19|4597.19|0
1631892080000|2021-09-17 15:21:20|4595.95|4595.95|4598.42|4598.42|4598.42|4598.42|4595.95|4595.95|0
1631892090000|2021-09-17 15:21:30|4598.3|4598.3|4598.3|4598.3|4598.3|4598.3|4598.3|4598.3|0
1631892100000|2021-09-17 15:21:40|4597.06|4597.06|4596.93|4596.93|4597.06|4597.06|4596.93|4596.93|0
1631892110000|2021-09-17 15:21:50|4595.69|4595.69|4595.69|4595.69|4595.69|4595.69|4595.69|4595.69|0
1631892140000|2021-09-17 15:22:20|4596.93|4596.93|4596.93|4596.93|4596.93|4596.93|4596.93|4596.93|0
1631892180000|2021-09-17 15:23:00|4596.8|4596.8|4596.68|4596.68|4596.8|4596.8|4596.68|4596.68|0
1631892190000|2021-09-17 15:23:10|4596.42|4596.42|4595.18|4595.18|4596.42|4596.42|4595.18|4595.18|0
1631892220000|2021-09-17 15:23:40|4594.93|4594.93|4594.93|4594.93|4594.93|4594.93|4594.93|4594.93|0
1631892230000|2021-09-17 15:23:50|4593.69|4593.69|4593.69|4593.69|4593.69|4593.69|4593.69|4593.69|0
1631892240000|2021-09-17 15:24:00|4594.93|4594.93|4594.93|4594.93|4597.41|4597.41|4594.93|4594.93|0
1631892250000|2021-09-17 15:24:10|4594.8|4594.8|4594.68|4594.68|4594.8|4594.8|4594.68|4594.68|0
1631892260000|2021-09-17 15:24:20|4594.55|4594.55|4594.42|4594.42|4594.55|4594.55|4594.42|4594.42|0
1631892270000|2021-09-17 15:24:30|4594.59|4594.59|4594.59|4594.59|4594.59|4594.59|4594.59|4594.59|0
1631892290000|2021-09-17 15:24:50|4593.1|4593.1|4594.34|4594.34|4594.34|4594.34|4593.1|4593.1|0
1631892300000|2021-09-17 15:25:00|4594.21|4594.21|4594.04|4594.04|4594.21|4594.21|4594.04|4594.04|0
1631892310000|2021-09-17 15:25:10|4593.91|4593.91|4593.91|4593.91|4593.91|4593.91|4593.91|4593.91|0
1631892320000|2021-09-17 15:25:20|4593.79|4593.79|4593.79|4593.79|4593.79|4593.79|4593.79|4593.79|0
1631892340000|2021-09-17 15:25:40|4595.03|4595.03|4595.15|4595.15|4595.15|4595.15|4595.03|4595.03|0
1631892350000|2021-09-17 15:25:50|4593.91|4593.91|4593.66|4593.66|4593.91|4593.91|4593.66|4593.66|0
1631892380000|2021-09-17 15:26:20|4594.9|4594.9|4594.9|4594.9|4594.9|4594.9|4594.9|4594.9|0
1631892400000|2021-09-17 15:26:40|4594.77|4594.77|4593.41|4593.41|4594.77|4594.77|4593.41|4593.41|0
1631892420000|2021-09-17 15:27:00|4593.66|4593.66|4593.66|4593.66|4593.66|4593.66|4593.53|4593.53|0
1631892450000|2021-09-17 15:27:30|4593.53|4593.53|4593.53|4593.53|4593.53|4593.53|4593.53|4593.53|0
1631892460000|2021-09-17 15:27:40|4592.29|4592.29|4592.29|4592.29|4592.29|4592.29|4592.29|4592.29|0
1631892470000|2021-09-17 15:27:50|4592.42|4592.42|4592.55|4592.55|4592.55|4592.55|4592.42|4592.42|0
1631892480000|2021-09-17 15:28:00|4592.8|4592.8|4592.8|4592.8|4592.8|4592.8|4592.8|4592.8|0
1631892500000|2021-09-17 15:28:20|4591.56|4591.56|4590.32|4590.32|4591.56|4591.56|4590.32|4590.32|0
1631892510000|2021-09-17 15:28:30|4590.2|4590.2|4590.2|4590.2|4590.2|4590.2|4590.2|4590.2|0
1631892520000|2021-09-17 15:28:40|4590.02|4590.02|4589.85|4589.85|4590.02|4590.02|4589.85|4589.85|0
1631892530000|2021-09-17 15:28:50|4588.61|4588.61|4583.36|4583.36|4588.61|4588.61|4583.36|4583.36|0
1631892540000|2021-09-17 15:29:00|4583.49|4583.49|4583.23|4583.23|4583.49|4583.49|4583.23|4583.23|0
1631892550000|2021-09-17 15:29:10|4583.11|4583.11|4582.93|4582.93|4583.11|4583.11|4582.93|4582.93|0
1631892560000|2021-09-17 15:29:20|4581.69|4581.69|4581.57|4581.57|4581.69|4581.69|4581.57|4581.57|0
1631892570000|2021-09-17 15:29:30|4581.4|4581.4|4582.64|4582.64|4582.64|4582.64|4581.4|4581.4|0
1631892580000|2021-09-17 15:29:40|4583.15|4583.15|4583.03|4583.03|4583.15|4583.15|4583.03|4583.03|0
1631892590000|2021-09-17 15:29:50|4583.37|4583.37|4586.32|4586.32|4586.32|4586.32|4581.36|4581.36|0
